List of Securities Quotation: (Reguler Market) Date: Wednesday, 23 January 2019 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. --S1K--1 13,350 13,600 13,150 13,475 125 865,700 11,619,525,000 755 1,094.675 13,475 T/J 21,600 13,450 B 12,700 2 ABBA Mahaka Media Tbk. --U9---2 107 109 105 107 0 12,714,300 1,357,041,200 636 187.719 107 T/J 42,000 106 B 1,449,200 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 3,360 0 0 3,360 0 0 0 0 767.090 0 J 0 3,360 B 200 4 ABMM ABM Investama Tbk. --U9---1 2,250 0 0 2,250 0 0 0 0 60.000 2,250 J 16,400 1,835 B 500 5 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,785 1,810 1,780 1,785 0 2,943,700 5,270,762,000 1,205 2,176.829 1,785 T/J 189,600 1,780 B 264,100 6 ACST Acset Indonusa Tbk. --U6---1 1,540 1,540 1,520 1,520 -20 273,400 417,009,000 75 63.831 1,540 J 19,500 1,520 T/B 700 7 ADES Akasha Wira International Tbk. --U5---2 935 940 895 915 -20 127,300 115,149,000 47 47.532 920 J 4,100 910 B 2,900 8 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,705 1,735 1,710 1,735 30 4,218,400 7,276,064,500 1,006 1,362.569 1,735 T/J 491,300 1,730 B 193,300 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,300 9,450 9,300 9,400 100 26,800 251,082,500 46 404.301 9,400 T/J 19,300 9,350 B 22,700 10 ADMG Polychem Indonesia Tbk --M3---1 344 346 340 342 -2 884,000 301,940,400 103 30.526 342 T/J 4,000 340 B 356,700 11 ADRO Adaro Energy Tbk. --S2BXO1 1,410 1,420 1,385 1,400 -10 33,692,800 47,206,728,000 3,737 127.273 1,400 T/J 2,570,500 1,395 B 2,197,500 12 AGII Aneka Gas Industri Tbk. --U3---1 635 640 600 635 0 23,800 14,823,000 23 57.727 640 J 121,500 635 T/B 32,700 13 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 332 340 332 338 6 3,104,200 1,048,156,000 497 552.215 340 J 918,200 338 T/B 236,800 14 AGRS Bank Agris Tbk. --U8---2 402 418 404 404 2 23,000 9,506,400 24 367.273 404 T/J 5,800 402 B 4,700 15 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 65 69 68 68 3 1,200 81,700 3 256.381 68 T/J 1,300 66 B 1,700 16 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 17 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 18 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 700 35,000 3 75.893 50 T/J 10,340,800 0 B 0 19 AKPI Argha Karya Prima Industry Tbk. --U3---2 735 785 715 735 0 600 442,000 4 96.954 725 J 2,400 705 B 6,000 20 AKRA AKR Corporindo Tbk. --S9XXO1 4,480 4,520 4,450 4,500 20 3,967,900 17,824,191,000 1,605 3,586.486 4,500 T/J 23,900 4,490 B 92,500 21 AKSI Majapahit Inti Corpora Tbk. --U7---2 388 388 364 376 -12 6,000 2,217,400 13 188.000 376 T/J 900 354 B 100 22 ALDO Alkindo Naratama Tbk. --U3---2 660 0 0 660 0 0 0 0 293.333 670 J 1,600 660 B 1,500 23 ALKA Alakasa Industrindo Tbk --U3---2 340 0 0 340 0 0 0 0 57.239 368 J 5,300 340 B 2,600 24 ALMI Alumindo Light Metal Industry Tbk. --U3---2 464 466 464 466 2 156,100 72,441,000 12 71.692 468 J 29,600 466 T/B 100 25 ALTO Tri Banyan Tirta Tbk. --U5---1 380 0 0 380 0 0 0 0 189.852 380 J 34,900 362 B 2,300 26 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 310 J 100 284 B 100 27 AMFG Asahimas Flat Glass Tbk. --U3---1 4,250 4,500 4,310 4,310 60 1,000 4,431,000 7 175.918 4,400 J 100 4,310 T/B 900 28 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 460 0 0 460 0 0 0 0 359.375 454 J 15,000 442 B 100 29 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 820 835 800 820 0 96,100 77,857,000 89 2,092.424 820 T/J 13,500 815 B 2,200 30 ANDI Andira Agro Tbk. --U1---2 2,080 2,090 2,060 2,080 0 8,000 16,613,000 11 2,080.000 2,080 T/J 500 2,070 B 100 31 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,185 1,180 1,170 1,170 -15 164,900 193,958,000 24 97.500 1,175 J 700 1,170 T/B 800 32 ANTM Aneka Tambang Tbk. --S2XXO1 830 870 825 865 35 66,030,500 56,251,267,000 3,351 570.317 870 J 8,823,400 865 T/B 5,490,300 33 APEX Apexindo Pratama Duta Tbk. --U2---2 1,395 0 0 1,395 0 0 0 0 89.309 1,290 J 100 1,150 B 500 34 APIC Pacific Strategic Financial Tbk. --U8---2 505 520 505 520 15 2,073,600 1,071,279,500 291 553.097 525 J 207,200 520 T/B 11,600 35 APIC-W Waran Seri II Pacific Strategic Financial Tbk. -------2 446 0 0 446 0 0 0 0 44,600.000 446 J 3,300 0 B 0 36 APII Arita Prima Indonesia Tbk. --U9---2 175 178 175 178 3 6,200 1,096,400 3 80.909 178 T/J 500 173 B 3,400 37 APLI Asiaplast Industries Tbk. --U3---1 85 85 85 85 0 2,100 178,500 3 70.833 90 J 27,400 85 T/B 10,100 38 APLN Agung Podomoro Land Tbk. --S6K--1 173 178 173 176 3 5,467,900 960,137,900 336 48.219 176 T/J 219,500 175 B 1,512,000 39 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 58 0 0 58 0 0 0 0 18.560 0 J 0 0 B 0 40 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 41 ARII Atlas Resources Tbk. --U2---2 910 910 910 910 0 100 91,000 1 60.667 910 T/J 1,800 875 B 3,000 42 ARMY Armidian Karyatama Tbk. --U6K--2 290 282 282 282 -8 38,100 10,744,200 14 94.000 286 J 53,300 282 T/B 41,100 43 ARNA Arwana Citramulia Tbk. --U3---1 416 414 412 414 -2 10,300 4,253,600 4 2,813.838 414 T/J 15,100 412 B 25,400 44 ARTA Arthavest Tbk --U9---2 1,000 1,000 1,000 1,000 0 400 400,000 3 580.080 1,010 J 3,700 980 B 2,000 45 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 6,900 345,000 67 12.251 50 T/J 182,869,000 0 B 0 46 ARTO Bank Artos Indonesia Tbk. --U8---2 175 172 159 165 -10 300,100 49,461,500 43 125.000 165 T/J 32,900 164 B 100 47 ASBI Asuransi Bintang Tbk. --U8---2 300 328 328 328 28 100 32,800 1 248.994 326 J 500 284 B 100 48 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,060 0 0 1,060 0 0 0 0 313.100 1,160 J 800 1,060 B 200 49 ASGR Astra Graphia Tbk. --U9---1 1,415 1,440 1,410 1,410 -5 76,400 108,637,000 44 292.337 1,430 J 10,200 1,410 T/B 100 50 ASII Astra International Tbk. --S4BXO1 8,200 8,275 8,200 8,225 25 9,100,300 74,951,217,500 2,924 5,881.848 8,250 J 100,400 8,225 T/B 313,500 51 ASJT Asuransi Jasa Tania Tbk. --U8---2 290 290 290 290 0 2,200 638,000 3 193.333 292 J 100 282 B 1,800 52 ASMI Asuransi Kresna Mitra Tbk. --U8---1 690 690 690 690 0 505,500 348,795,000 22 1,277.778 690 T/J 651,300 685 B 51,700 53 ASRI Alam Sutera Realty Tbk. --S6K--1 338 348 338 344 6 6,582,900 2,267,834,200 515 327.619 346 J 469,700 344 T/B 1,029,000 54 ASRM Asuransi Ramayana Tbk. --U8---2 2,300 2,350 2,350 2,350 50 100 235,000 1 841.178 2,350 T/J 200 2,000 B 100 55 ASSA Adi Sarana Armada Tbk. --S7---1 580 585 560 565 -15 7,406,000 4,209,983,500 442 144.872 565 T/J 302,300 560 B 1,794,300 56 ATIC Anabatic Technologies Tbk. --U9---1 835 835 835 835 0 2,300 1,920,500 3 119.286 860 J 800 815 B 1,100 57 ATPK Bara Jaya Internasional Tbk. --U2---2 194 0 0 194 0 0 0 0 112.677 0 J 0 0 B 0 58 AUTO Astra Otoparts Tbk. --M4---1 1,630 1,645 1,615 1,640 10 279,100 454,131,500 108 1,483.223 1,640 T/J 3,200 1,635 B 16,300 59 BABP Bank MNC Internasional Tbk. --U8---2 50 51 50 51 1 5,788,000 289,453,600 1,078 58.536 51 T/J 5,797,000 50 B 1,026,400 60 BABP-W2 Waran Seri III Bank MNC Internasional Tbk. -------2 149 0 0 149 0 0 0 0 14,900.000 148 J 4,900 22 B 5,000 61 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. -------2 10 0 0 10 0 0 0 0 10.000 0 J 0 0 B 0 62 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 308 J 38,400 262 B 12,200 63 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. -------2 100 0 0 100 0 0 0 0 10,000.000 0 J 0 100 B 50,000 64 BAJA Saranacentral Bajatama Tbk. --U3---2 114 118 113 115 1 1,193,800 137,359,300 101 46.000 115 T/J 32,900 114 B 10,000 65 BALI Bali Towerindo Sentra Tbk. --U7---2 1,530 1,500 1,480 1,490 -40 54,500 81,237,000 30 1,862.500 1,500 J 3,500 1,490 T/B 300 66 BALI-W Waran Seri I Bali Towerindo Sentra Tbk. -------2 1,000 0 0 1,000 0 0 0 0 500,000.000 0 J 0 0 B 0 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 106 108 105 106 0 26,200 2,766,000 24 70.667 106 T/J 38,500 105 B 128,000 68 BATA Sepatu Bata Tbk. --U4---1 560 565 560 560 0 8,100 4,561,500 5 7,263.294 565 J 22,700 560 T/B 7,100 69 BAYU Bayu Buana Tbk --U9---2 1,940 1,880 1,880 1,880 -60 100 188,000 1 231.895 1,880 T/J 200 1,830 B 600 70 BBCA Bank Central Asia Tbk. --S8B3O1 28,000 28,000 27,375 27,475 -525 11,053,800 303,958,175,000 4,155 15,700.000 27,475 T/J 49,900 27,450 B 399,600 71 BBHI Bank Harda Internasional Tbk. --U8---2 176 180 175 177 1 103,200 18,355,700 30 141.600 180 J 29,000 176 B 18,100 72 BBKP Bank Bukopin Tbk. --S8---1 346 354 344 352 6 16,030,500 5,614,215,400 571 104.423 352 T/J 290,300 350 B 2,293,100 73 BBLD Buana Finance Tbk. --U8---2 450 468 468 468 18 100 46,800 1 185.991 466 J 500 360 B 5,000 74 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 0 0 1,380 0 0 0 0 100.000 1,380 J 200 1,350 B 200 75 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 9,250 9,225 9,125 9,175 -75 8,241,000 75,630,382,500 2,108 44.129 9,200 J 765,200 9,175 T/B 165,100 76 BBNP Bank Nusantara Parahyangan Tbk. --U8---1 2,200 0 0 2,200 0 0 0 0 574.720 0 J 0 2,750 B 255,800 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 3,770 3,810 3,730 3,790 20 74,089,900 279,119,744,000 4,457 4,331.429 3,800 J 3,585,900 3,790 T/B 74,900 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 52 53 52 52 0 165,000 8,677,000 18 22.609 53 J 270,300 52 T/B 175,600 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,770 2,780 2,740 2,750 -20 13,471,600 37,144,107,000 1,130 358.695 2,760 J 376,800 2,750 T/B 1,255,100 80 BBYB Bank Yudha Bhakti Tbk. --S8---1 270 270 266 270 0 3,100 835,800 9 274.893 270 T/J 57,500 266 B 800 81 BCAP MNC Kapital Indonesia Tbk. --U8---1 153 153 153 153 0 300 45,900 2 433.895 153 T/J 57,800 147 B 2,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 83 BCIP Bumi Citra Permai Tbk. --U6---2 91 92 90 90 -1 2,344,800 213,014,100 102 81.818 91 J 99,500 90 T/B 666,600 84 BDMN Bank Danamon Indonesia Tbk. --S8KB-1 9,000 9,150 8,950 9,125 125 8,879,400 80,478,865,000 1,641 5.153 9,125 T/J 225,700 9,100 B 236,200 85 BEEF Estika Tata Tiara Tbk. --U1---2 238 256 210 246 8 21,400,000 5,003,462,400 2,249 246.000 246 T/J 64,800 244 B 276,500 86 BEEF-W Waran Seri I Estika Tata Tiara Tbk. -------2 37 47 36 42 5 8,458,600 349,194,500 376 42.000 43 J 80,900 42 T/B 75,900 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,010,600 100,530,000 14 217.306 50 T/J 385,468,000 0 B 0 88 BELL Trisula Textile Industries Tbk. --M4---2 238 238 238 238 0 2,383,300 567,225,400 47 158.667 238 T/J 38,300 236 B 393,600 89 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 252 270 256 268 16 52,935,200 14,025,421,800 2,140 157.647 268 T/J 463,900 266 B 5,552,700 90 BFIN BFI Finance Indonesia Tbk. --U8---2 690 725 685 690 0 300,400 205,951,000 22 3,535.923 690 T/J 66,500 685 B 37,000 91 BGTG Bank Ganesha Tbk. --S8---2 93 94 91 93 0 7,205,400 666,053,800 283 90.291 93 T/J 100,700 92 B 710,800 92 BHIT MNC Investama Tbk. --S9K--1 68 71 67 68 0 31,250,400 2,156,367,300 3,379 198.859 69 J 95,800 68 T/B 10,343,800 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 250 274 242 242 -8 1,000 261,200 6 24.200 264 J 500 238 B 100 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 57 58 54 54 -3 27,400 1,513,000 15 13.268 55 J 100 54 T/B 57,100 95 BINA Bank Ina Perdana Tbk. --U8---1 590 590 580 585 -5 37,100 21,751,500 8 330.516 590 J 8,000 585 T/B 9,000 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2K--2 51 52 51 51 0 5,562,400 284,851,200 60 36.429 52 J 6,062,500 51 T/B 9,307,900 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 80 82 80 82 2 200 16,200 2 34.195 82 T/J 3,300 79 B 20,000 98 BIPP-W2 Waran Seri IV Bhuwanatala Indah Permai Tbk. -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 1 B 2,000 99 BIRD Blue Bird Tbk. --U7---1 2,690 2,710 2,680 2,690 0 583,000 1,574,082,000 205 41.385 2,690 T/J 5,500 2,670 B 7,800 100 BISI BISI International Tbk. --U1---1 1,450 1,450 1,435 1,440 -10 59,200 85,219,500 41 720.000 1,440 T/J 20,900 1,435 B 14,000 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8LKO1 2,260 2,280 2,240 2,270 10 8,167,500 18,349,221,000 247 378.333 2,270 T/J 34,700 2,260 B 31,100 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 715 730 715 725 10 10,595,200 7,667,941,000 819 168.605 725 T/J 502,900 720 B 576,900 103 BKDP Bukit Darmo Property Tbk --U6---2 63 63 59 62 -1 72,100 4,306,500 22 51.667 62 T/J 300 60 B 22,100 104 BKSL Sentul City Tbk. --S6LKO1 118 122 118 121 3 48,891,800 5,891,952,800 1,098 8.361 121 T/J 2,118,300 120 B 8,308,600 105 BKSL-W Waran Seri I Sentul City Tbk. -------1 31 32 31 31 0 383,200 11,879,400 24 3,100.000 32 J 1,049,200 30 B 1,196,300 106 BKSW Bank QNB Indonesia Tbk. --U8---2 184 184 184 184 0 200 36,800 2 422.212 184 T/J 1,300 174 B 200 107 BLTA Berlian Laju Tanker Tbk --U7---1 196 0 0 196 0 0 0 0 2.579 0 J 0 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 4,890 0 0 4,890 0 0 0 0 326.000 4,990 J 500 3,900 B 100 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 326 338 318 320 -6 1,900 608,000 8 100.000 320 T/J 500 318 B 13,500 110 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,750 7,700 7,575 7,600 -150 24,513,400 187,075,345,000 3,284 2,290.074 7,625 J 1,474,400 7,600 T/B 3,517,100 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 150 158 155 158 8 12,700 1,990,000 7 31.600 158 T/J 4,900 148 B 100 112 BMTR Global Mediacom Tbk. --U9K--1 348 356 344 354 6 10,137,000 3,561,917,200 657 288.133 354 T/J 167,400 352 B 440,500 113 BNBA Bank Bumi Arta Tbk. --U8---1 296 296 286 296 0 802,400 233,196,600 60 185.000 296 T/J 42,500 294 B 130,400 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 201,600 10,080,000 12 0.172 50 T/J 31,215,800 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,195 1,210 1,175 1,195 0 5,418,400 6,430,643,000 846 8.823 1,195 T/J 61,800 1,190 B 190,700 116 BNII Bank Maybank Indonesia Tbk. --U8---1 230 250 228 234 4 1,234,200 289,841,200 102 2.788 236 J 138,100 234 T/B 20,300 117 BNLI Bank Permata Tbk. --M8K--1 900 1,040 905 990 90 318,688,200 313,726,643,500 7,753 10.779 995 J 869,000 990 T/B 152,400 118 BOGA Bintang Oto Global Tbk. --U9---2 665 670 665 670 5 1,661,100 1,106,596,500 192 650.485 675 J 123,800 670 T/B 7,000 119 BOGA-W Waran Seri I Bintang Oto Global Tbk. -------2 402 0 0 402 0 0 0 0 40,200.000 0 J 0 406 B 200 120 BOLT Garuda Metalindo Tbk. --U4---2 940 940 935 940 0 61,500 57,646,000 60 170.909 940 T/J 3,700 935 B 3,300 121 BORN Borneo Lumbung Energi & Metal Tbk. --U2---2 50 0 0 50 0 0 0 0 4.274 0 J 0 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 2,140 2,130 2,120 2,120 -20 536,000 1,138,325,000 173 530.000 2,130 J 200 2,120 T/B 4,900 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 580,000 600 B 556,000 124 BPII Batavia Prosperindo Internasional Tbk. --U8---2 6,500 0 0 6,500 0 0 0 0 1,300.000 0 J 0 0 B 0 125 BPTR Batavia Prosperindo Trans Tbk. --U7---1 83 80 75 79 -4 3,400 269,200 8 79.000 79 T/J 100 78 B 7,200 126 BRAM Indo Kordsa Tbk. --U4---1 6,100 6,900 6,900 6,900 800 100 690,000 1 268.540 6,900 T/J 100 6,125 B 100 127 BRIS Bank BRIsyariah Tbk. --U8---1 540 550 540 545 5 1,379,900 750,799,500 202 545.000 545 T/J 1,200 540 B 1,160,700 128 BRMS Bumi Resources Minerals Tbk. --U9K--2 52 56 51 55 3 105,796,400 5,687,338,400 1,216 8.661 55 T/J 3,425,200 54 B 13,200,600 129 BRNA Berlina Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 862.845 1,150 J 19,900 1,135 B 30,000 130 BRPT Barito Pacific Tbk. --S3XXO1 2,390 2,450 2,370 2,450 60 4,055,300 9,847,990,000 849 191.869 2,450 T/J 379,400 2,440 B 15,000 131 BRPT-W Waran Seri I Barito Pacific Tbk. -------1 462 464 464 464 2 800 371,200 1 464.000 625 J 9,900 480 B 200 132 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,400 1,460 1,400 1,455 55 16,147,200 23,082,296,500 2,146 285.012 1,460 J 1,017,200 1,455 T/B 245,600 133 BSIM Bank Sinarmas Tbk. --U8---1 550 555 550 550 0 36,000 19,800,500 11 375.122 555 J 15,000 550 T/B 600 134 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. -------1 54 0 0 54 0 0 0 0 5,400.000 52 J 2,000 49 B 3,000 135 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,390 2,370 2,370 -10 400 954,000 2 121.538 2,390 J 1,000 2,370 T/B 1,100 136 BSWD Bank Of India Indonesia Tbk. --U8---2 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 --U5---2 130 130 128 128 -2 3,700 479,000 3 980.693 129 J 500 128 T/B 100 138 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 500 25,000 3 46.913 50 T/J 560,386,300 0 B 0 139 BTON Betonjaya Manunggal Tbk. --M3---2 264 270 262 268 4 291,500 77,544,800 66 895.034 268 T/J 2,400 264 B 274,600 140 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8---1 3,650 3,700 3,650 3,670 20 15,300 56,291,000 36 710.467 3,690 J 5,300 3,670 T/B 200 141 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 1,910 1,925 1,890 1,920 10 21,499,800 41,000,988,500 1,764 1,920.000 1,925 J 1,085,600 1,920 T/B 710,900 142 BUDI Budi Starch & Sweetener Tbk. --S5---1 102 103 101 102 0 48,500 4,940,600 15 55.282 103 J 365,700 102 T/B 50,700 143 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,925 0 0 1,925 0 0 0 0 326.271 1,920 J 1,200 1,875 B 1,800 144 BULL Buana Lintas Lautan Tbk. --S7---1 124 125 121 125 1 4,304,400 531,155,300 400 12.224 125 T/J 34,600 124 B 641,900 145 BULL-W Waran Seri II Buana Lintas Lautan Tbk. -------1 44 44 44 44 0 1,500 66,000 1 4,400.000 44 T/J 5,200 42 B 5,500 146 BULL-W2 Waran Seri III Buana Lintas Lautan Tbk. -------1 9 10 9 9 0 451,400 4,063,600 11 9.000 9 T/J 99,900 8 B 3,628,700 147 BUMI Bumi Resources Tbk. --S2K--2 167 176 165 172 5 323,586,200 55,465,928,900 5,082 9.983 173 J 11,358,100 172 T/B 6,091,100 148 BUVA Bukit Uluwatu Villa Tbk. --S9---2 179 182 175 181 2 12,075,900 2,152,301,100 199 139.231 180 J 5,000 177 B 2,600 149 BVIC Bank Victoria International Tbk. --U8---1 168 172 168 169 1 92,400 15,664,600 28 159.806 171 J 5,500 168 B 25,800 150 BWPT Eagle High Plantations Tbk. --U1K--1 193 199 193 195 2 25,575,900 5,010,104,800 880 42.648 195 T/J 336,200 194 B 3,072,700 151 BYAN Bayan Resources Tbk. --U2---1 18,100 18,400 18,300 18,300 200 1,000 18,350,000 3 315.517 18,500 J 300 18,050 B 500 152 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 100 100 98 99 -1 529,600 52,134,200 30 99.000 99 T/J 22,300 98 B 637,800 153 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. -------2 17 17 16 16 -1 1,488,300 23,827,500 20 16.000 16 T/J 2,760,700 15 B 3,122,000 154 CAMP Campina Ice Cream Industry Tbk. --U5---2 384 392 382 382 -2 1,425,000 547,586,200 70 115.758 384 J 100 382 T/B 71,500 155 CANI Capitol Nusantara Indonesia Tbk. --U7---2 210 254 182 226 16 5,900 1,309,600 14 113.000 226 T/J 2,000 210 B 8,100 156 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,550 2,610 2,550 2,580 30 1,467,000 3,788,903,000 177 147.429 2,590 J 11,800 2,580 T/B 22,000 157 CASA Capital Financial Indonesia Tbk. --U8---2 308 308 306 308 0 357,000 109,641,200 88 562.691 310 J 242,600 308 T/B 25,400 158 CASA-W Waran Seri I Capital Financial Indonesia Tbk. -------2 126 0 0 126 0 0 0 0 99.213 248 J 200 131 B 21,100 159 CASS Cardig Aero Services Tbk. --U7---2 700 0 0 700 0 0 0 0 175.000 700 J 809,800 690 B 3,100 160 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,270 1,300 1,300 1,300 30 100 130,000 1 268.595 1,270 J 2,500 1,200 B 2,300 161 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 92 88 90 1 2,605,900 233,467,700 350 576.000 91 J 507,000 90 T/B 705,000 162 CFIN Clipan Finance Indonesia Tbk. --S8---1 314 322 314 316 2 342,100 108,268,800 39 24.728 316 T/J 41,900 312 B 34,400 163 CINT Chitose Internasional Tbk. --U5---2 250 260 248 260 10 23,900 6,191,000 7 78.788 280 J 1,300 252 B 100 164 CITA Cita Mineral Investindo Tbk. --U2---2 1,640 1,640 1,630 1,630 -10 700 1,146,000 3 5,914.798 1,630 T/J 94,100 1,620 B 100 165 CITY Natura City Developments Tbk. --U6---1 354 356 350 350 -4 60,000 21,001,800 7 350.000 352 J 25,000 350 T/B 300 166 CITY-W Waran Seri I Natura City Developments Tbk. -------1 139 168 148 150 11 167,900 25,189,300 24 150.000 152 J 14,800 134 B 900 167 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 168 CLAY Citra Putra Realty Tbk. --U9---2 476 595 595 595 119 84,700 50,396,500 27 595.000 0 J 0 595 T/B 7,223,900 169 CLEO Sariguna Primatirta Tbk. --M5---1 286 288 282 288 2 11,052,200 3,165,128,000 654 1,252.174 288 T/J 681,300 286 B 162,100 170 CLPI Colorpak Indonesia Tbk. --U9---2 720 720 720 720 0 18,300 13,176,000 12 360.000 720 T/J 153,000 715 B 500 171 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,335 1,355 1,335 1,350 15 92,700 124,929,000 139 129.179 1,350 T/J 14,900 1,345 B 18,700 172 CMPP AirAsia Indonesia Tbk. --U7---2 228 258 224 238 10 1,602,800 387,395,400 464 45.020 238 T/J 9,100 236 B 64,000 173 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 83,774,700 0 B 0 174 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 175 CNTX Century Textile Industry Tbk. --U4---2 520 0 0 520 0 0 0 0 945.455 510 J 1,500 402 B 5,000 176 COWL Cowell Development Tbk. --U6---2 400 402 400 400 0 60,000 24,066,000 55 307.692 400 T/J 1,100 398 B 1,400 177 CPIN Charoen Pokphand Indonesia Tbk --S3B2-1 8,300 8,325 8,125 8,200 -100 2,354,900 19,326,425,000 2,279 37,345.721 8,200 T/J 103,300 8,175 B 2,000 178 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,415,800 70,790,000 2,119 45.455 50 T/J 70,876,600 0 B 0 179 CSAP Catur Sentosa Adiprana Tbk. --U9---1 555 555 510 540 -15 157,500 85,019,000 21 272.500 555 J 1,000 540 T/B 9,500 180 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 302 318 318 318 16 1,000 318,000 1 106.000 316 J 24,600 300 B 1,200 181 CTBN Citra Tubindo Tbk. --U3---1 4,300 0 0 4,300 0 0 0 0 3,593.815 4,300 J 1,000 0 B 0 182 CTRA Ciputra Development Tbk. --S6IK-1 960 1,025 960 1,010 50 54,778,300 54,578,991,000 4,028 226.133 1,015 J 71,600 1,010 T/B 2,502,200 183 CTTH Citatah Tbk. --S2---2 107 129 105 121 14 7,626,200 912,977,300 751 5.095 121 T/J 1,500 120 B 40,000 184 DART Duta Anggada Realty Tbk. --U6---1 328 324 272 308 -20 29,100 8,674,800 37 56.938 312 J 100 308 T/B 20,000 185 DAYA Duta Intidaya Tbk. --U9---2 210 230 210 210 0 14,000 3,114,000 11 117.253 226 J 300 210 T/B 775,200 186 DEAL Dewata Freightinternational Tbk. --U7---2 735 760 710 715 -20 24,873,900 18,272,258,000 2,111 715.000 720 J 1,688,800 715 T/B 1,000,700 187 DEAL-W Waran Seri I Dewata Freightinternational Tbk. -------2 625 650 610 615 -10 6,713,000 4,227,096,500 189 615.000 615 T/J 7,200 610 B 302,400 188 DEFI Danasupra Erapacific Tbk --U8---2 1,695 0 0 1,695 0 0 0 0 3,402.112 1,695 J 200 1,690 B 200 189 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 216,245,800 0 B 0 190 DFAM Dafam Property Indonesia Tbk. --U9---2 835 850 825 825 -10 507,500 425,843,500 357 717.391 825 T/J 24,800 820 B 17,900 191 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. -------2 670 0 0 670 0 0 0 0 67,000.000 770 J 5,000 670 B 10,000 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 3,000 150,000 3 22.222 50 T/J 16,527,000 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,800 1,780 1,740 1,780 -20 1,100 1,918,000 2 1,780.000 1,780 T/J 4,900 1,710 B 1,000 194 DILD Intiland Development Tbk. --S6---1 326 326 324 326 0 78,400 25,558,000 25 56.808 328 J 209,600 326 T/B 103,600 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,820 2,850 2,830 2,850 30 1,292,100 3,665,510,000 772 2,850.000 2,850 T/J 1,000 2,840 B 16,800 196 DKFT Central Omega Resources Tbk. --U2---2 300 302 292 294 -6 524,700 157,023,800 55 755.202 296 J 28,000 292 B 24,200 197 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,600 5,600 0 7,000 39,200,000 3 33,474.804 5,650 J 69,000 5,600 T/B 2,000 198 DMAS Puradelta Lestari Tbk. --M6---1 194 200 194 199 5 22,488,500 4,461,605,900 745 94.762 200 J 5,931,200 199 T/B 247,000 199 DNAR Bank Dinar Indonesia Tbk. --U8---1 306 300 300 300 -6 100 30,000 1 272.727 304 J 200 280 B 500 200 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,280 3,280 3,280 3,280 0 100 328,000 1 2,881.262 3,280 T/J 10,000 3,240 B 100 201 DOID Delta Dunia Makmur Tbk. --S2K--2 575 585 570 580 5 20,395,900 11,817,786,500 1,727 785.227 585 J 4,565,900 580 T/B 1,111,300 202 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 336 0 0 336 0 0 0 0 109.169 334 J 1,200 310 B 200 203 DPUM Dua Putra Utama Makmur Tbk. --U9---1 146 148 146 146 0 98,300 14,367,100 6 26.545 147 J 10,000 146 T/B 16,900 204 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 102 104 101 104 2 855,300 87,249,400 20 59.188 104 T/J 35,700 103 B 8,800 205 DSNG Dharma Satya Nusantara Tbk. --S1---1 384 384 376 380 -4 391,300 148,599,400 22 102.703 380 T/J 49,400 378 B 5,800 206 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,825 0 0 17,825 0 0 0 0 1,188.333 17,850 J 100 14,750 B 100 207 DUCK Jaya Bersama Indo Tbk. --U9---1 1,540 1,550 1,535 1,540 0 89,000 137,311,500 25 1,540.000 1,550 J 2,200 1,540 T/B 1,600 208 DUTI Duta Pertiwi Tbk --U6---2 4,390 4,370 4,370 4,370 -20 1,000 4,370,000 1 439.505 4,360 J 5,000 3,630 B 1,000 209 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,000 2,000 2,000 0 500 1,000,000 2 736.183 2,040 J 400 1,975 B 25,100 210 DWGL Dwi Guna Laksana Tbk. --U9---2 80 82 75 81 1 45,700 3,589,100 21 54.000 80 J 9,900 79 B 900 211 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. -------2 17 17 16 16 -1 500,900 8,014,500 18 1,600.000 17 J 729,100 16 T/B 127,900 212 DYAN Dyandra Media International Tbk. --S9---1 84 85 83 84 0 2,802,400 233,302,100 114 24.000 84 T/J 687,100 83 B 446,500 213 ECII Electronic City Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 27.778 1,140 J 1,200,000 1,095 B 500 214 EKAD Ekadharma International Tbk. --U3---1 870 875 860 870 0 76,300 66,049,000 47 2,208.570 870 T/J 31,500 865 B 2,100 215 ELSA Elnusa Tbk. --S2LKO1 358 362 354 360 2 9,280,200 3,328,649,400 766 90.000 362 J 1,123,600 360 T/B 2,087,700 216 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 64,200 3,210,000 3 10.308 50 T/J 848,004,400 0 B 0 217 EMDE Megapolitan Developments Tbk. --U6---2 252 252 252 252 0 15,000 3,780,000 10 100.800 252 T/J 143,000 250 B 11,900 218 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,750 0 0 8,750 0 0 0 0 1,215.278 8,900 J 13,200 8,425 B 100 219 ENRG Energi Mega Persada Tbk. --U2---2 80 82 76 81 1 63,686,800 5,096,168,100 950 6.753 81 T/J 477,500 80 B 8,762,100 220 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,870 1,870 1,870 1,870 0 2,000 3,740,000 7 1,308.342 1,870 T/J 10,800 1,865 B 300 221 ERAA Erajaya Swasembada Tbk. --S9K--1 2,410 2,520 2,420 2,470 60 49,185,100 122,166,520,000 7,589 247.000 2,480 J 583,100 2,470 T/B 180,400 222 ERTX Eratex Djaja Tbk. --U4---2 121 0 0 121 0 0 0 0 51.356 125 J 12,500 117 B 13,900 223 ESSA Surya Esa Perkasa Tbk. --S2---1 392 402 382 390 -2 51,455,600 20,247,837,800 1,446 726.108 390 T/J 394,600 388 B 902,500 224 ESTI Ever Shine Tex Tbk. --U4---1 89 90 86 87 -2 397,100 34,695,800 145 34.938 88 J 25,200 87 T/B 500 225 ETWA Eterindo Wahanatama Tbk --U3---1 80 0 0 80 0 0 0 0 6.588 80 J 400 73 B 3,900 226 EXCL XL Axiata Tbk. --S7XXO1 2,270 2,310 2,270 2,290 20 7,472,800 17,136,281,000 818 116.219 2,300 J 378,200 2,290 T/B 292,500 227 FAST Fast Food Indonesia Tbk. --U9---2 1,650 1,650 1,650 1,650 0 200 330,000 2 2,594.952 1,650 T/J 3,600 1,630 B 100 228 FASW Fajar Surya Wisesa Tbk. --U3---1 7,550 7,800 7,500 7,700 150 80,000 619,117,500 61 1,764.598 7,600 J 12,300 7,550 B 100 229 FILM MD Pictures Tbk. --U9---1 705 720 695 700 -5 4,118,400 2,922,272,500 2,417 700.000 715 J 16,700 700 T/B 96,800 230 FINN First Indo American Leasing Tbk. --U8---2 55 56 53 55 0 42,524,700 2,335,837,000 1,093 52.381 56 J 890,600 55 T/B 99,300 231 FIRE Alfa Energi Investama Tbk. --U2---2 7,225 7,225 7,150 7,150 -75 28,400 204,252,500 19 1,430.000 7,225 J 3,700 7,150 T/B 5,300 232 FIRE-W Waran Seri I Alfa Energi Investama Tbk. -------2 6,300 0 0 6,300 0 0 0 0 630,000.000 0 J 0 6,100 B 5,000 233 FISH FKS Multi Agro Tbk. --U9---2 3,690 0 0 3,690 0 0 0 0 2,952.000 3,650 J 600 2,900 B 100 234 FMII Fortune Mate Indonesia Tbk --U6---2 665 700 700 700 35 40,000 28,000,000 11 700.000 700 T/J 39,300 615 B 300 235 FOOD Sentra Food Indonesia Tbk. --U5---2 318 318 302 314 -4 371,900 115,452,800 193 314.000 314 T/J 20,600 312 B 500 236 FORU Fortune Indonesia Tbk --U9---2 104 100 100 100 -4 900 90,000 1 76.923 112 J 900 103 B 100 237 FORZ Forza Land Indonesia Tbk. --U6---1 865 870 865 870 5 17,276,500 14,944,366,000 188 395.455 870 T/J 84,100 865 B 800 238 FORZ-W Waran Seri I Forza Land Indonesia Tbk. -------1 570 0 0 570 0 0 0 0 57,000.000 0 J 0 520 B 20,000 239 FPNI Lotte Chemical Titan Tbk. --U3---2 160 162 159 161 1 622,100 99,339,300 86 48.835 162 J 54,300 160 B 171,200 240 FREN Smartfren Telecom Tbk. --U7---1 113 119 113 118 5 196,177,700 22,812,622,600 4,272 6.555 119 J 6,886,800 118 T/B 335,300 241 FREN-W Waran Seri II Smartfren Telecom Tbk. -------1 39 40 37 38 -1 15,387,300 593,587,400 253 38.000 38 T/J 710,800 37 B 597,600 242 GAMA Gading Development Tbk. --U6---1 51 51 50 51 0 84,300 4,217,200 20 48.571 51 T/J 683,000 50 B 242,000 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 104 109 101 106 2 4,042,900 428,786,400 707 66.250 106 T/J 64,800 105 B 52,300 244 GDYR Goodyear Indonesia Tbk. --U4---1 2,290 0 0 2,290 0 0 0 0 1,832.000 2,240 J 6,400 1,920 B 300 245 GEMA Gema Grahasarana Tbk. --U9---2 340 0 0 340 0 0 0 0 755.556 348 J 30,000 320 B 22,000 246 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 247 GGRM Gudang Garam Tbk. --M5LKO1 82,800 83,500 82,675 83,425 625 89,400 7,433,700,000 486 3,255.610 83,450 J 5,500 83,425 T/B 800 248 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,300 0 0 1,300 0 0 0 0 111.111 1,350 J 53,500 1,270 B 20,000 249 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 322 356 324 354 32 101,024,000 34,534,310,400 4,239 47.587 356 J 1,052,800 354 T/B 377,100 250 GJTL Gajah Tunggal Tbk. --S4K--1 755 785 755 755 0 10,755,500 8,281,118,000 946 148.225 760 J 171,500 755 T/B 1,276,300 251 GLOB Global Teleshop Tbk. --U9---2 450 525 470 470 20 4,900 2,442,400 17 40.870 470 T/J 9,400 454 B 100 252 GMCW Grahamas Citrawisata Tbk. --U9---2 860 0 0 860 0 0 0 0 86.000 0 J 0 0 B 0 253 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 244 268 244 260 16 71,096,600 18,359,916,400 2,134 65.000 262 J 582,500 260 T/B 881,300 254 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 500 14,250 B 200 255 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 515 555 515 515 0 300 158,500 3 147.143 515 T/J 3,100 486 B 20,000 256 GOLL Golden Plantation Tbk. --U1---2 50 50 50 50 0 1,100 55,000 2 17.361 50 T/J 541,800 0 B 0 257 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,815 1,830 1,810 1,820 5 11,800 21,491,500 27 1,820.000 1,830 J 10,700 1,820 T/B 2,200 258 GPRA Perdana Gapuraprima Tbk. --U6---1 103 104 102 103 0 121,500 12,486,900 18 44.430 104 J 44,900 103 T/B 10,000 259 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 260 GSMF Equity Development Investment Tbk. --U8---2 98 0 0 98 0 0 0 0 7.884 100 J 1,300 98 B 300 261 GTBO Garda Tujuh Buana Tbk --U2---2 236 250 236 240 4 3,400 811,000 20 208.696 240 T/J 16,200 238 B 200 262 GWSA Greenwood Sejahtera Tbk. --U6---1 135 138 135 138 3 16,000 2,190,000 2 55.200 138 T/J 500 135 B 37,100 263 GZCO Gozco Plantations Tbk. --U1---1 52 55 52 53 1 6,153,100 327,538,200 138 28.174 53 T/J 93,000 52 B 4,563,500 264 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 5,222,700 0 B 0 265 HDFA Radana Bhaskara Finance Tbk. --U8---1 166 167 166 166 0 4,900 815,300 2 89.885 166 T/J 22,700 161 B 100 266 HDTX Panasia Indo Resources Tbk. --U4---1 127 127 124 124 -3 3,300 410,600 9 19.554 135 J 300 124 T/B 1,000 267 HEAL Medikaloka Hermina Tbk. --U9---1 2,560 2,600 2,510 2,560 0 54,900 141,086,000 70 2,560.000 2,570 J 10,100 2,560 T/B 17,000 268 HELI Jaya Trishindo Tbk. --U7---2 123 123 122 123 0 11,500 1,404,500 2 111.818 125 J 10,300 123 T/B 1,000 269 HELI-W Waran Seri I Jaya Trishindo Tbk. -------2 16 18 16 17 1 1,122,600 19,056,600 47 1,700.000 18 J 655,500 16 B 288,200 270 HERO Hero Supermarket Tbk. --U9---1 800 790 710 785 -15 8,900 6,707,500 27 1,638.557 785 T/J 200 775 B 100 271 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,100 3,070 3,070 -30 67,400 208,625,000 28 939.815 3,100 J 7,500 3,070 T/B 5,600 272 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 655 670 655 670 15 12,800 8,480,500 9 1,030.769 670 T/J 1,400 640 B 100 273 HKMU HK Metals Utama Tbk. --U9---1 364 368 364 364 0 7,559,700 2,763,923,800 136 364.000 366 J 176,500 364 T/B 90,100 274 HMSP H.M. Sampoerna Tbk. --M5B3O1 3,770 3,810 3,770 3,800 30 11,617,200 44,111,183,000 1,844 18,969.649 3,810 J 1,155,600 3,800 T/B 902,200 275 HOKI Buyung Poetra Sembada Tbk. --S5K--1 745 755 740 750 5 6,944,400 5,204,573,500 773 241.935 755 J 931,100 750 T/B 374,200 276 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. -------1 600 0 0 600 0 0 0 0 60,000.000 600 J 5,000 580 B 1,300 277 HOME Hotel Mandarine Regency Tbk. --U9---2 142 170 145 150 8 618,349,800 96,615,463,500 12,529 159.457 150 T/J 421,100 149 B 772,600 278 HOTL Saraswati Griya Lestari Tbk. --U9---1 102 103 103 103 1 100 10,300 1 55.676 103 T/J 50,300 102 B 2,100 279 HRTA Hartadinata Abadi Tbk. --U5---2 254 260 254 256 2 7,500 1,911,000 8 85.333 258 J 1,000 254 B 9,200 280 HRUM Harum Energy Tbk. --S2K--1 1,700 1,745 1,700 1,730 30 1,481,300 2,554,198,500 632 33.269 1,735 J 38,800 1,730 T/B 32,400 281 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 600 30,000 2 38.462 50 T/J 28,922,400 0 B 0 282 IBFN Intan Baruprana Finance Tbk. --U8---2 270 270 270 270 0 300 81,000 1 19.088 280 J 9,800 254 B 40,000 283 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. -------2 29 30 30 30 1 100 3,000 1 30.000 34 J 4,000 32 B 100 284 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,800 0 0 8,800 0 0 0 0 946.440 8,800 J 1,000 8,300 B 5,000 285 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,450 10,550 10,450 10,475 25 2,991,600 31,359,542,500 1,497 388.323 10,500 J 353,500 10,475 T/B 93,000 286 ICON Island Concepts Indonesia Tbk. --U9---2 101 110 101 101 0 16,200 1,709,300 5 193.873 101 T/J 27,600 99 B 2,500 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 810 0 0 810 0 0 0 0 63.281 815 J 200 730 B 800 288 IGAR Champion Pacific Indonesia Tbk. --U3---1 370 386 370 378 8 14,000 5,296,600 11 247.059 376 J 500 374 B 1,500 289 IIKP Inti Agri Resources Tbk --U5---2 228 238 226 238 10 512,360,500 117,694,001,600 701 456.831 238 T/J 331,200 236 B 640,800 290 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 208 212 202 208 0 11,696,800 2,428,060,600 578 59.429 210 J 3,213,000 208 T/B 1,180,300 291 IKBI Sumi Indo Kabel Tbk. --U4---2 250 0 0 250 0 0 0 0 22.672 256 J 900 248 B 10,000 292 IMAS Indomobil Sukses Internasional Tbk. --M4---1 2,950 3,200 2,970 3,110 160 8,878,400 27,642,508,000 2,066 417.519 3,120 J 45,100 3,110 T/B 46,800 293 IMJS Indomobil Multi Jasa Tbk. --M8---1 695 730 700 720 25 11,656,200 8,340,301,000 1,050 144.000 720 T/J 66,200 715 B 541,600 294 IMPC Impack Pratama Industri Tbk. --U3---2 930 935 920 930 0 296,400 275,828,500 13 244.737 930 T/J 7,000 915 B 4,300 295 INAF Indofarma Tbk. --U5---1 4,900 4,980 4,900 4,980 80 3,600 17,717,000 13 1,992.000 4,980 T/J 1,200 4,940 B 2,200 296 INAI Indal Aluminium Industry Tbk. --U3---2 450 440 438 438 -12 49,000 21,475,000 7 159.912 474 J 200 430 B 10,000 297 INCF Indo Komoditi Korpora Tbk. --U3---2 264 330 264 322 58 53,100 16,543,000 53 261.789 328 J 12,500 308 B 200 298 INCI Intanwijaya Internasional Tbk --U3---1 580 580 580 580 0 400 232,000 1 62.731 580 T/J 39,000 535 B 2,500 299 INCO Vale Indonesia Tbk. --S2BXO1 3,650 3,690 3,570 3,660 10 4,705,900 17,083,669,000 1,009 1,493.878 3,660 T/J 74,900 3,650 B 110,700 300 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,575 7,600 7,500 7,600 25 1,608,000 12,171,647,500 964 1,300.947 7,600 T/J 619,100 7,575 B 703,500 301 INDR Indo-Rama Synthetics Tbk. --U4---1 7,350 7,475 7,025 7,350 0 41,300 299,665,000 86 989.912 7,300 J 300 7,200 B 3,200 302 INDS Indospring Tbk. --M4---1 2,170 2,270 2,170 2,240 70 135,000 298,717,000 22 210.000 2,240 T/J 7,900 2,190 B 9,300 303 INDX Tanah Laut Tbk --U9---2 83 84 81 82 -1 219,300 17,785,700 43 6.560 82 T/J 49,000 81 B 47,200 304 INDY Indika Energy Tbk. --S2XXO1 2,050 2,130 2,000 2,070 20 14,820,600 30,673,300,000 2,970 70.169 2,080 J 65,200 2,070 T/B 381,900 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 11,925 12,450 11,925 12,425 500 3,511,500 43,228,625,000 3,862 640.243 12,425 T/J 1,400 12,400 B 6,000 306 INPC Bank Artha Graha Internasional Tbk. --U8---1 77 80 78 80 3 1,192,800 94,669,200 87 0.457 80 T/J 57,300 79 B 141,300 307 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. -------1 11 11 10 11 0 518,600 5,236,100 17 1,100.000 11 T/J 4,347,700 10 B 4,755,700 308 INPP Indonesian Paradise Property Tbk. --U9---2 860 1,070 655 690 -170 1,400 1,176,500 5 657.143 845 J 100 705 B 1,400 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,030 2,040 2,020 2,040 10 248,200 503,597,000 120 739.130 2,050 J 5,700 2,010 B 100 310 INRU Toba Pulp Lestari Tbk. --U3---2 930 950 895 930 0 10,400 9,757,500 12 9.442 950 J 1,600 930 T/B 396,600 311 INTA Intraco Penta Tbk. --U9---2 490 490 470 490 0 200 96,000 2 345.409 490 T/J 68,000 470 B 18,800 312 INTA-W Waran Seri I Intraco Penta Tbk. -------2 236 0 0 236 0 0 0 0 23,600.000 236 J 11,000 198 B 50,000 313 INTD Inter Delta Tbk --U9---2 160 190 151 169 9 26,100 4,353,200 46 52.047 169 T/J 500 165 B 100 314 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,975 19,900 19,425 19,650 -325 382,200 7,491,970,000 913 786.000 19,675 J 2,900 19,650 T/B 9,600 315 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,525 1,525 1,515 1,525 0 6,900 10,506,000 4 1,525.000 1,540 J 1,100 1,515 B 500 316 IPCM Jasa Armada Indonesia Tbk. --U7---2 400 400 396 396 -4 169,000 67,238,400 21 104.211 398 J 150,400 396 T/B 110,300 317 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 92 96 91 92 0 600,300 54,828,500 20 43.810 93 J 200,000 91 B 261,500 318 ISAT Indosat Tbk. --S7K--1 2,380 2,760 2,350 2,670 290 28,551,600 74,736,625,000 6,998 190.714 2,670 T/J 38,300 2,660 B 16,900 319 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 91 94 90 94 3 15,786,600 1,461,246,100 467 31.864 94 T/J 2,944,200 93 B 1,588,800 320 ITMA Sumber Energi Andalan Tbk. --U9---2 815 825 820 820 5 600 493,000 4 235.971 820 T/J 300 790 B 300 321 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 22,400 22,550 22,150 22,325 -75 832,800 18,588,832,500 1,455 159.464 22,350 J 13,500 22,325 T/B 4,600 322 ITTG Leo Investments Tbk. --U9---2 82 0 0 82 0 0 0 0 54.667 0 J 0 0 B 0 323 JAWA Jaya Agra Wattie Tbk. --U1---1 140 139 135 135 -5 30,000 4,118,700 9 27.000 140 J 45,200 135 T/B 7,600 324 JECC Jembo Cable Company Tbk. --U4---2 5,350 0 0 5,350 0 0 0 0 405.472 0 J 0 0 B 0 325 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 113,611,100 0 B 0 326 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 540 J 100 500 B 400 327 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 376 384 372 372 -4 300 113,000 3 307.904 370 J 4,000 360 B 200 328 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 58 60 58 60 2 90,800 5,373,900 12 9.231 59 J 400 58 B 6,200 329 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 905 855 855 855 -50 100 85,500 1 610.714 905 J 1,500 855 T/B 1,900 330 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,270 2,290 2,250 2,290 20 5,679,900 12,911,453,000 1,410 626.025 2,290 T/J 288,700 2,280 B 150,200 331 JRPT Jaya Real Property Tbk. --S6---1 650 650 645 645 -5 980,500 635,961,000 62 620.192 645 T/J 467,700 640 B 11,600 332 JSKY Sky Energy Indonesia Tbk. --U4---1 870 865 865 865 -5 632,700 547,285,500 110 216.250 870 J 107,400 865 T/B 2,700 333 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,940 5,000 4,940 4,980 40 2,726,700 13,586,707,000 1,188 293.666 4,990 J 437,300 4,980 T/B 36,000 334 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 1,000 1,000 1,000 0 7,000 7,000,000 6 215.369 1,090 J 400 970 B 1,200 335 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 615 630 600 615 0 2,481,000 1,514,413,500 278 1,366.667 615 T/J 256,200 605 B 45,500 336 KAEF Kimia Farma Tbk. --U5K--1 2,570 2,580 2,550 2,580 10 16,300 41,734,000 27 2,580.000 2,580 T/J 16,900 2,570 B 2,100 337 KARW ICTSI Jasa Prima Tbk. --U7---2 85 87 85 86 1 102,200 8,689,300 6 14.558 87 J 55,000 85 B 381,000 338 KBLI KMI Wire & Cable Tbk. --S4K--1 306 320 300 306 0 7,086,300 2,168,517,400 898 37.181 306 T/J 104,900 304 B 77,700 339 KBLM Kabelindo Murni Tbk. --U4---2 250 0 0 250 0 0 0 0 8.333 250 J 2,300 244 B 500 340 KBLV First Media Tbk. --U9---2 530 530 530 530 0 100 53,000 1 140.980 550 J 900 525 B 1,000 341 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 50 50 50 0 100 5,000 1 9.615 50 T/J 16,222,100 0 B 0 342 KDSI Kedawung Setia Industrial Tbk. --U3---2 930 945 935 945 15 268,600 253,016,000 77 236.250 945 T/J 3,000 940 B 500 343 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 344 KICI Kedaung Indah Can Tbk --U5---1 266 0 0 266 0 0 0 0 56.474 308 J 30,400 260 B 39,100 345 KIJA Kawasan Industri Jababeka Tbk. --S6---1 262 270 258 260 -2 3,342,500 869,090,200 151 9.021 262 J 588,300 260 T/B 71,800 346 KINO Kino Indonesia Tbk. --U5---2 3,050 3,090 2,980 3,060 10 575,100 1,760,539,000 197 80.526 3,080 J 13,400 3,060 T/B 10,900 347 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,580 1,580 1,400 1,400 -180 20,600 30,554,000 70 466.667 1,500 J 11,200 1,400 T/B 9,000 348 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. -------2 1,800 0 0 1,800 0 0 0 0 180,000.000 0 J 0 100 B 10,000 349 KKGI Resource Alam Indonesia Tbk. --U2---1 340 0 0 340 0 0 0 0 1,192.982 342 J 100 334 B 600 350 KLBF Kalbe Farma Tbk. --S5BXO1 1,615 1,610 1,595 1,605 -10 1,712,500 2,748,196,500 733 15,653.955 1,605 T/J 135,800 1,600 B 302,800 351 KMTR Kirana Megatara Tbk. CRU3---2 370 380 364 370 0 179,100 66,549,000 73 80.786 372 J 1,500 370 T/B 500 352 KOBX Kobexindo Tractors Tbk. --M9---1 184 185 177 182 -2 344,100 62,691,200 63 45.500 182 T/J 16,000 181 B 4,000 353 KOIN Kokoh Inti Arebama Tbk --U9---2 232 0 0 232 0 0 0 0 156.941 0 J 0 290 B 100 354 KONI Perdana Bangun Pusaka Tbk --U9---2 525 595 525 565 40 2,400 1,378,000 10 118.947 550 J 400 505 B 1,100 355 KOPI Mitra Energi Persada Tbk. --U7---2 740 740 740 740 0 17,900 13,246,000 29 187.342 740 T/J 6,600 735 B 13,300 356 KPAL Steadfast Marine Tbk. --U4---1 304 312 300 306 2 78,700 23,921,800 23 306.000 308 J 10,100 306 T/B 200 357 KPAL-W Waran Seri I Steadfast Marine Tbk. -------1 151 152 151 152 1 700 105,900 3 152.000 300 J 20,100 153 B 9,800 358 KPAS Cottonindo Ariesta Tbk. --U5---2 185 187 171 183 -2 21,659,500 3,844,705,900 2,450 183.000 183 T/J 1,300 182 B 92,800 359 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. -------2 49 51 46 46 -3 546,700 25,979,600 42 46.000 49 J 93,900 47 B 87,400 360 KPIG MNC Land Tbk. --U9---2 136 136 135 135 -1 4,800 648,100 5 290.491 135 T/J 37,900 130 B 7,000 361 KRAH Grand Kartech Tbk. --U4---2 2,490 2,490 2,490 2,490 0 7,700 19,173,000 13 905.455 2,490 T/J 2,200 2,480 B 1,300 362 KRAS Krakatau Steel (Persero) Tbk. --U3K--1 464 484 464 480 16 39,684,100 18,930,130,800 2,941 59.675 480 T/J 299,100 478 B 974,200 363 KREN Kresna Graha Investama Tbk. --U9K--1 605 610 600 610 5 84,820,200 51,316,368,500 4,073 6,346.234 610 T/J 1,067,500 605 B 421,900 364 LAND Trimitra Propertindo Tbk. --U6---2 915 915 910 915 0 35,400 32,368,500 17 915.000 920 J 22,400 915 T/B 1,200 365 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 100 5,000 1 92.782 50 T/J 35,355,200 0 B 0 366 LCGP Eureka Prima Jakarta Tbk. --U6---2 136 136 134 134 -2 27,200 3,656,200 12 107.200 135 J 10,000 134 T/B 183,900 367 LCKM LCK Global Kedaton Tbk. --U7---2 310 320 318 318 8 1,100 351,800 2 152.885 318 T/J 4,100 286 B 20,000 368 LEAD Logindo Samudramakmur Tbk. --U7K--1 68 71 66 67 -1 40,159,000 2,748,190,300 1,377 10.460 68 J 4,243,200 67 T/B 1,086,100 369 LINK Link Net Tbk. --S9K--1 4,500 4,500 4,430 4,480 -20 66,600 297,666,000 131 280.000 4,480 T/J 4,200 4,470 B 700 370 LION Lion Metal Works Tbk. --U3---1 575 0 0 575 0 0 0 0 360.120 670 J 200 590 B 1,000 371 LMAS Limas Indonesia Makmur Tbk --U9---2 58 58 55 55 -3 13,100 759,200 4 17.286 58 J 74,400 55 T/B 185,100 372 LMPI Langgeng Makmur Industri Tbk. --U5---2 144 149 149 149 5 100 14,900 1 21.742 147 J 53,500 140 B 10,200 373 LMSH Lionmesh Prima Tbk. --U3---2 570 0 0 570 0 0 0 0 79.167 580 J 500 515 B 1,300 374 LPCK Lippo Cikarang Tbk --S6---1 2,110 2,270 2,070 2,190 80 822,600 1,795,095,000 508 236.757 2,200 J 4,900 2,190 T/B 3,500 375 LPGI Lippo General Insurance Tbk. --U8---1 4,300 0 0 4,300 0 0 0 0 193.258 4,300 J 26,000 0 B 0 376 LPIN Multi Prima Sejahtera Tbk --U4---2 1,050 0 0 1,050 0 0 0 0 119.945 1,050 J 9,900 880 B 100 377 LPKR Lippo Karawaci Tbk. --S6LKO1 266 278 264 276 10 49,488,600 13,400,605,400 958 70.667 276 T/J 524,200 274 B 1,180,300 378 LPLI Star Pacific Tbk --U9---2 115 125 111 125 10 7,900 881,100 5 3.856 120 J 200 113 B 10,000 379 LPPF Matahari Department Store Tbk. --S9XXO1 6,600 6,725 6,500 6,625 25 3,249,200 21,563,662,500 1,149 150.121 6,650 J 118,300 6,625 T/B 83,600 380 LPPS Lippo Securities Tbk. --S8---2 102 105 101 104 2 151,400 15,533,400 41 7.064 104 T/J 41,600 102 B 54,400 381 LRNA Eka Sari Lorena Transport Tbk. --U7---2 112 118 108 111 -1 10,300 1,114,100 4 12.333 111 T/J 29,800 105 B 10,500 382 LRNA-W Waran Seri I Eka Sari Lorena Transport Tbk. -------2 14 17 13 14 0 682,000 9,254,700 13 1,400.000 14 T/J 69,700 13 B 1,290,300 383 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,455 1,475 1,440 1,460 5 10,088,000 14,693,090,500 1,390 376.774 1,465 J 434,200 1,460 T/B 283,100 384 LTLS Lautan Luas Tbk. --U9---1 570 600 575 590 20 292,500 170,524,000 44 208.563 590 T/J 80,300 580 B 13,400 385 LUCK Sentral Mitra Informatika Tbk. --U9---2 695 700 690 690 -5 61,500 42,773,500 14 690.000 700 J 33,600 690 T/B 51,600 386 MABA Marga Abhinaya Abadi Tbk. --U9---2 164 164 158 159 -5 897,527,000 145,861,663,700 663 335.259 160 J 276,400 158 B 386,300 387 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 30,450,300 0 B 0 388 MAIN Malindo Feedmill Tbk. --S3---1 1,610 1,645 1,570 1,640 30 6,185,900 10,023,370,500 1,199 931.818 1,640 T/J 43,100 1,635 B 131,500 389 MAMI Mas Murni Indonesia Tbk --U9K--1 133 134 131 133 0 63,971,200 8,446,239,500 284 15.283 133 T/J 3,486,800 132 B 45,500 390 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 391 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,710 0 0 3,710 0 0 0 0 3,710.000 4,000 J 300 3,800 B 1,000 392 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,805 1,785 1,780 1,785 -20 3,200 5,698,000 4 106.250 1,815 J 4,200 1,780 B 6,900 393 MAPI Mitra Adiperkasa Tbk. --S9K--1 925 975 925 975 50 9,459,400 9,099,293,500 1,153 1,564.631 975 T/J 95,900 970 B 514,300 394 MARI Mahaka Radio Integra Tbk. --S9---2 248 250 248 250 2 3,602,100 897,201,600 101 333.333 248 J 161,000 246 B 55,100 395 MARK Mark Dynamics Indonesia Tbk. --U3---2 1,990 1,995 1,980 1,995 5 202,900 404,036,500 93 798.000 1,995 T/J 25,400 1,990 B 1,900 396 MASA Multistrada Arah Sarana Tbk. --S4---1 765 800 765 770 5 60,138,300 46,985,235,000 3,294 547.497 770 T/J 34,000 765 B 1,775,900 397 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,900 6,900 6,900 -100 100 690,000 1 2,975.279 6,900 T/J 5,500 5,800 B 100 398 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,970 3,020 2,970 3,000 30 42,500 127,236,000 29 230.769 3,020 J 3,100 3,000 T/B 5,500 399 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 575 575 555 575 0 565,800 321,570,000 130 35.938 575 T/J 26,600 570 B 47,900 400 MBTO Martina Berto Tbk. --U5---1 131 135 135 135 4 100 13,500 1 18.243 134 J 300 131 B 400 401 MCAS M Cash Integrasi Tbk. --U9---2 3,120 3,250 3,120 3,180 60 9,507,300 30,303,886,000 982 229.603 3,190 J 60,900 3,180 T/B 131,300 402 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 166 169 162 165 -1 1,250,700 206,351,700 92 147.993 166 J 143,000 165 T/B 15,100 403 MDIA Intermedia Capital Tbk. --M9---1 134 138 133 135 1 40,900 5,441,800 4 97.826 138 J 37,100 135 T/B 200 404 MDKA Merdeka Copper Gold Tbk. --U2---2 3,200 3,200 3,050 3,070 -130 148,700 459,701,000 49 160.108 3,140 J 300 3,080 B 200 405 MDKI Emdeki Utama Tbk. --U3---2 258 0 0 258 0 0 0 0 60.377 256 J 3,500 250 B 100 406 MDLN Modernland Realty Tbk. --S6---1 224 230 222 228 4 1,830,300 415,969,600 145 67.665 228 T/J 13,000 226 B 130,600 407 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 54,663,700 0 B 0 408 MEDC Medco Energi Internasional Tbk. --S2LKO1 825 825 815 825 0 10,233,900 8,387,178,500 988 1,453.053 825 T/J 563,300 820 B 731,400 409 MEDC-W Waran Seri I Medco Energi Internasional Tbk. -------1 208 208 200 206 -2 683,900 138,987,000 53 20,600.000 206 T/J 75,900 204 B 79,100 410 MEGA Bank Mega Tbk. --U8---1 4,830 0 0 4,830 0 0 0 0 3,520.716 0 J 0 4,110 B 200 411 MERK Merck Tbk. --U5---2 4,260 4,300 4,230 4,290 30 103,700 440,292,000 174 11,311.203 4,290 T/J 2,200 4,280 B 500 412 META Nusantara Infrastructure Tbk. --M7---1 218 218 210 216 -2 17,500 3,701,000 18 65.439 218 J 36,000 214 B 2,600 413 MFIN Mandala Multifinance Tbk. --U8---2 970 970 930 970 0 182,900 174,775,000 34 994.872 970 T/J 61,000 960 B 500 414 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 670 665 665 665 -5 100 66,500 1 332.500 665 T/J 10,000 565 B 1,000 415 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 50 50 0 700 35,000 2 47.619 50 T/J 233,800 0 B 0 416 MGRO Mahkota Group Tbk. --U1---1 970 970 955 960 -10 4,418,500 4,236,776,500 460 960.000 965 J 164,400 960 T/B 222,800 417 MICE Multi Indocitra Tbk. --S9---2 370 384 372 382 12 643,900 244,517,600 1,288 77.959 382 T/J 600 374 B 10,000 418 MIDI Midi Utama Indonesia Tbk. --U9---2 1,060 1,060 1,060 1,060 0 100 106,000 1 385.455 1,060 T/J 699,500 1,025 B 100 419 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,590 1,615 1,590 1,595 5 765,100 1,224,800,000 173 93.907 1,600 J 55,100 1,595 T/B 23,200 420 MINA Sanurhasta Mitra Tbk. --U9---2 725 735 735 735 10 10,000 7,350,000 1 3,500.000 735 T/J 30,000 730 B 100 421 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,938,700 0 B 0 422 MITI Mitra Investindo Tbk. --U2---2 52 53 51 52 0 1,163,200 59,590,400 320 4.389 52 T/J 43,000 51 B 1,512,400 423 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 184 188 182 184 0 605,700 111,059,200 36 460.000 184 T/J 9,300 176 B 20,000 424 MKPI Metropolitan Kentjana Tbk. --U6---2 19,475 0 0 19,475 0 0 0 0 927.381 19,225 J 200 16,800 B 100 425 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,900 16,000 16,000 16,000 100 1,500 24,000,000 1 101,910.828 16,000 T/J 69,800 15,825 B 300 426 MLIA Mulia Industrindo Tbk --U3---2 1,220 1,220 1,210 1,210 -10 238,200 288,838,000 82 202.088 1,215 J 41,800 1,210 T/B 44,700 427 MLPL Multipolar Tbk. --U9---1 94 104 94 99 5 10,899,500 1,092,796,500 522 11.355 100 J 63,200 99 T/B 132,200 428 MLPT Multipolar Technology Tbk. --U9---1 1,030 0 0 1,030 0 0 0 0 214.583 1,030 J 3,900 850 B 1,000 429 MMLP Mega Manunggal Property Tbk. --U6---2 500 0 0 500 0 0 0 0 85.470 498 J 100 490 B 25,000 430 MNCN Media Nusantara Citra Tbk. --S9LKO1 850 880 845 870 20 20,131,400 17,422,045,500 1,960 96.667 870 T/J 999,500 865 B 1,176,000 431 MOLI Madusari Murni Indah Tbk. --U3---2 1,085 1,070 1,070 1,070 -15 5,200 5,564,000 4 1,070.000 1,080 J 1,000 1,070 T/B 45,900 432 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 905 920 905 915 10 1,019,200 932,583,500 86 61.000 920 J 229,000 915 T/B 119,000 433 MPOW Megapower Makmur Tbk. --U7---2 108 110 108 108 0 4,400 475,700 5 54.000 110 J 17,200 108 T/B 1,000 434 MPPA Matahari Putra Prima Tbk. --U9---1 163 175 162 169 6 5,733,200 976,266,400 496 71.053 170 J 32,000 169 T/B 94,700 435 MPRO Propertindo Mulia Investama Tbk. --U6---2 790 795 770 785 -5 147,300 115,137,500 25 785.000 785 T/J 14,300 780 B 500 436 MRAT Mustika Ratu Tbk. --U5---1 179 196 188 196 17 335,300 65,312,300 31 30.154 196 T/J 22,500 191 B 22,800 437 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 616.790 7,650 J 500 5,700 B 200 438 MSIN MNC Studios International Tbk. --U9---2 308 312 306 306 -2 33,200 10,207,400 20 306.000 306 T/J 300 304 B 2,300 439 MSKY MNC Sky Vision Tbk. --U9---1 845 875 840 840 -5 701,000 613,041,000 7 55.263 840 T/J 4,000 815 B 5,000 440 MTDL Metrodata Electronics Tbk. --S9---1 880 890 880 885 5 2,194,300 1,947,331,000 365 1,593.217 890 J 6,700 885 T/B 55,800 441 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 442 MTLA Metropolitan Land Tbk. --U6---1 416 412 410 410 -6 35,300 14,473,200 2 172.377 420 J 85,000 412 B 200,000 443 MTRA Mitra Pemuda Tbk. --U6---2 386 384 384 384 -2 91,200 35,020,800 13 207.568 384 T/J 27,300 382 B 400 444 MTSM Metro Realty Tbk. --U6---2 170 188 151 172 2 12,500 2,186,900 77 44.075 178 J 300 170 B 200 445 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 66 67 65 65 -1 60,800 3,966,100 19 65.000 67 J 25,100 65 T/B 108,900 446 MYOH Samindo Resources Tbk. --S2---1 1,170 1,170 1,150 1,165 -5 43,400 50,252,000 23 138.761 1,165 T/J 700 1,160 B 21,500 447 MYOR Mayora Indah Tbk. --M5KB-1 2,570 2,600 2,570 2,590 20 655,800 1,699,399,000 390 12,956.478 2,600 J 207,100 2,590 T/B 179,900 448 MYRX Hanson International Tbk. --S6K--2 109 112 109 112 3 702,699,600 76,880,523,700 1,719 76.382 112 T/J 6,855,600 111 B 494,400 449 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 42,600 0 B 0 450 MYTX Asia Pacific Investama Tbk. --U4---1 98 100 98 98 0 102,500 10,059,000 9 14.730 98 T/J 200,400 94 B 10,100 451 NAGA Bank Mitraniaga Tbk. --U8---1 252 254 250 252 0 77,800 19,662,200 21 140.000 254 J 87,800 252 T/B 500 452 NASA Ayana Land International Tbk. --U9---2 610 0 0 610 0 0 0 0 592.233 615 J 147,200 610 B 127,500 453 NASA-W Waran Seri I Ayana Land International Tbk. -------2 540 585 585 585 45 100 58,500 1 58,500.000 540 J 1,000 500 B 100 454 NATO Nusantara Properti Internasional Tbk. --U9---2 264 274 236 248 -16 8,419,600 2,084,865,800 981 248.000 248 T/J 96,300 246 B 49,500 455 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. -------2 89 95 85 89 0 3,130,800 277,413,000 285 89.000 89 T/J 6,100 88 B 69,500 456 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 138 133 135 2 73,800 9,940,600 16 80.357 133 J 100 131 B 2,000 457 NFCX NFC Indonesia Tbk. --U9---2 2,060 2,100 2,050 2,060 0 428,500 893,742,000 262 2,060.000 2,090 J 14,800 2,060 T/B 1,000 458 NICK Charnic Capital Tbk. --U9---2 156 158 148 148 -8 49,200 7,725,400 15 74.000 160 J 500 149 B 200 459 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,270 3,300 3,190 3,270 0 58,500 190,546,000 100 1,006.154 3,270 T/J 1,900 3,210 B 1,100 460 NIPS Nipress Tbk. --U4---2 410 408 408 408 -2 100 40,800 1 296.935 408 T/J 1,200 348 B 2,300 461 NIRO City Retail Developments Tbk. --U6---2 92 92 91 92 0 100,100 9,109,200 2 87.619 92 T/J 80,600 90 B 1,186,800 462 NISP Bank OCBC NISP Tbk. --U8---1 920 925 895 920 0 59,900 53,945,500 38 1,114.827 920 T/J 10,000 910 B 300 463 NOBU Bank Nationalnobu Tbk. --U8---1 845 0 0 845 0 0 0 0 225.333 1,000 J 34,600 850 B 1,200 464 NRCA Nusa Raya Cipta Tbk. --U6---1 404 404 402 404 0 222,800 89,898,800 23 47.529 406 J 50,000 404 T/B 50,300 465 NUSA Sinergi Megah Internusa Tbk. --U9---2 107 111 105 108 1 15,415,100 1,672,394,500 1,011 108.000 108 T/J 5,700 107 B 331,100 466 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. -------2 60 63 61 61 1 8,400 515,300 15 61.000 62 J 11,800 60 B 1,500 467 OASA Protech Mitra Perkasa Tbk. --U7---2 374 374 352 372 -2 595,300 216,359,000 32 195.789 374 J 2,000 358 B 2,000 468 OCAP Onix Capital Tbk. --U9---2 264 0 0 264 0 0 0 0 132.000 318 J 300 266 B 3,300 469 OKAS Ancora Indonesia Resources Tbk. --U9---2 173 188 169 174 1 12,300 2,091,700 17 435.337 173 J 9,900 172 B 100 470 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 1,300 0 B 0 471 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 760 825 750 800 40 474,200 379,888,500 175 1,582.748 810 J 3,000 790 B 16,900 472 PALM Provident Agro Tbk. --U1---2 272 272 272 272 0 200 54,400 2 74.343 278 J 500 272 T/B 3,000 473 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 170 170 167 167 -3 67,600 11,377,500 37 167.000 170 J 10,500 166 B 2,100 474 PANR Panorama Sentrawisata Tbk. --U9---1 408 408 408 408 0 525,600 214,444,800 102 244.795 408 T/J 2,400 406 B 14,600 475 PANS Panin Sekuritas Tbk. --U8---1 1,380 1,410 1,380 1,380 0 133,900 184,785,000 12 1,003.636 1,380 T/J 12,600 1,375 B 6,600 476 PBID Panca Budi Idaman Tbk. --U3---2 1,120 1,120 1,105 1,110 -10 163,000 181,155,500 13 130.588 1,120 J 20,000 1,115 B 1,000 477 PBRX Pan Brothers Tbk. --U4K--1 560 545 535 540 -20 134,900 72,808,000 14 955.752 550 J 13,300 540 T/B 113,400 478 PBSA Paramita Bangun Sarana Tbk. --U6---1 710 710 670 705 -5 6,600 4,489,000 18 58.750 700 J 5,000 675 B 1,100 479 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,600 4,600 4,600 4,600 0 5,400 24,840,000 1 3,066.667 4,600 T/J 5,800 4,590 B 8,700 480 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,450 0 0 1,450 0 0 0 0 725.000 1,400 J 4,400 1,200 B 500 481 PEGE Panca Global Kapital Tbk. --U9---2 178 0 0 178 0 0 0 0 384.566 179 J 27,600 178 B 6,000 482 PEHA Phapros Tbk. --U5---2 2,540 2,540 2,520 2,520 -20 73,100 184,556,000 23 2,520.000 2,530 J 2,000 2,510 B 25,100 483 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,460 2,480 2,440 2,470 10 18,272,800 45,026,354,000 2,489 823.333 2,470 T/J 2,087,600 2,460 B 2,333,900 484 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 210 0 0 210 0 0 0 0 280.000 210 J 2,700 166 B 5,000 485 PICO Pelangi Indah Canindo Tbk --U3---2 280 288 262 270 -10 1,400 379,200 10 41.538 270 T/J 1,600 246 B 2,500 486 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,300 1,295 1,240 1,295 -5 800 1,003,500 5 252.683 1,350 J 1,000 1,250 B 100 487 PKPK Perdana Karya Perkasa Tbk --U2---2 109 109 104 109 0 112,800 12,229,400 38 27.250 110 J 153,100 109 T/B 11,700 488 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 489 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,500 0 0 3,500 0 0 0 0 1,452.342 3,400 J 500 3,020 B 4,000 490 PNBN Bank Pan Indonesia Tbk --M8K--1 1,270 1,330 1,250 1,325 55 15,587,500 20,349,496,000 1,173 2,206.127 1,325 T/J 549,400 1,315 B 90,300 491 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 57 59 57 59 2 4,841,300 279,559,600 122 59.000 59 T/J 1,429,800 58 B 914,800 492 PNIN Paninvest Tbk. --S8---1 1,115 1,145 1,110 1,145 30 279,900 314,091,500 50 1,217.567 1,145 T/J 1,600 1,140 B 100 493 PNLF Panin Financial Tbk. --S8---1 290 302 286 300 10 37,842,600 11,222,256,600 813 324.254 300 T/J 2,601,300 298 B 5,604,100 494 PNSE Pudjiadi & Sons Tbk. --U9---2 710 0 0 710 0 0 0 0 354.759 685 J 300 565 B 6,300 495 POLA Pool Advista Finance Tbk. --U8---2 1,720 1,795 1,665 1,795 75 34,300 58,438,500 7 1,795.000 1,720 J 41,500 1,665 B 2,300 496 POLA-W Waran Seri I Pool Advista Finance Tbk. -------2 1,100 0 0 1,100 0 0 0 0 1,100.000 1,100 J 3,000 900 B 1,600 497 POLI Pollux Investasi Internasional Tbk. --U6---2 1,355 1,385 1,300 1,360 5 14,200 19,139,500 40 1,360.000 1,380 J 100 1,350 B 100 498 POLL Pollux Properti Indonesia Tbk. --U6---1 1,660 1,640 1,635 1,635 -25 900 1,474,500 5 1,635.000 1,660 J 31,600 1,630 B 500 499 POLY Asia Pacific Fibers Tbk --U4---2 164 165 161 164 0 1,877,200 306,181,100 126 1.409 164 T/J 291,100 163 B 6,900 500 POOL Pool Advista Indonesia Tbk. --U9K--2 5,200 5,325 5,200 5,325 125 35,605,900 186,738,555,000 426 3,379.858 5,325 T/J 67,600 5,300 B 9,300 501 POOL-W Waran Seri II Pool Advista Indonesia Tbk. -------2 4,010 0 0 4,010 0 0 0 0 401,000.000 0 J 0 500 B 5,000 502 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 38,600 503 POWR Cikarang Listrindo Tbk. --M7---2 855 865 850 855 0 92,900 79,466,000 59 57.000 855 T/J 31,500 850 B 85,800 504 PPRE PP Presisi Tbk. --M7---1 350 360 350 350 0 507,800 177,921,000 66 81.395 350 T/J 55,200 348 B 161,900 505 PPRO PP Properti Tbk. --S6K--1 143 149 142 147 4 51,285,600 7,524,256,800 1,498 317.838 147 T/J 1,269,200 146 B 1,906,800 506 PRAS Prima Alloy Steel Universal Tbk. --U4---1 194 0 0 194 0 0 0 0 109.216 196 J 57,100 187 B 1,900 507 PRDA Prodia Widyahusada Tbk. --U9---1 2,220 2,270 2,220 2,250 30 23,400 52,317,000 87 34.615 2,250 T/J 6,400 2,240 B 10,000 508 PRIM Royal Prima Tbk. --U9---2 500 505 500 505 5 11,200 5,600,500 10 505.000 505 T/J 32,600 500 B 4,100 509 PRIM-W Waran Seri I Royal Prima Tbk. -------2 46 50 49 49 3 1,000 49,100 2 49.000 49 T/J 108,400 44 B 1,300 510 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 210 199 208 4 2,225,000 457,993,200 113 674.821 208 T/J 260,500 206 B 138,600 511 PSDN Prasidha Aneka Niaga Tbk --U5---2 272 280 252 262 -10 8,600 2,273,200 11 26.200 276 J 12,600 262 T/B 300 512 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 300 15,000 3 59.494 50 T/J 22,553,200 0 B 0 513 PSKT-W Waran Seri I Red Planet Indonesia Tbk. -------2 25 0 0 25 0 0 0 0 12,500.000 0 J 0 0 B 0 514 PSSI Pelita Samudera Shipping Tbk. --U7---2 168 171 168 170 2 1,494,800 252,182,700 105 125.926 170 T/J 109,300 169 B 127,100 515 PTBA Bukit Asam Tbk. --S2BXO1 4,420 4,420 4,330 4,380 -40 4,371,400 19,184,135,000 1,654 3,808.696 4,390 J 159,300 4,380 T/B 124,400 516 PTIS Indo Straits Tbk. --U7---1 282 0 0 282 0 0 0 0 29.684 328 J 400 284 B 100 517 PTPP PP (Persero) Tbk. --S6XXO1 2,310 2,370 2,280 2,320 10 10,641,100 24,811,676,000 1,599 436.090 2,330 J 511,800 2,310 B 455,000 518 PTRO Petrosea Tbk. --S2---1 1,970 2,010 1,935 1,990 20 429,900 850,862,500 173 1,592.000 1,995 J 13,300 1,990 T/B 1,000 519 PTSN Sat Nusapersada Tbk --U4---1 1,610 1,655 1,580 1,620 10 2,623,100 4,249,765,000 1,256 279.310 1,620 T/J 7,600 1,615 B 4,600 520 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 7,300 J 30,000 0 B 0 521 PUDP Pudjiadi Prestige Tbk. --U9---1 456 0 0 456 0 0 0 0 56.875 448 J 100 348 B 2,000 522 PWON Pakuwon Jati Tbk. --S6K--1 680 685 670 680 0 23,448,000 15,851,361,000 3,739 2,621.535 685 J 1,157,300 680 T/B 2,436,600 523 PYFA Pyridam Farma Tbk --U5---2 178 0 0 178 0 0 0 0 174.441 178 J 100 176 B 100 524 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,090 1,010 1,060 50 1,283,200 1,359,281,000 397 1,060.000 1,065 J 7,500 1,060 T/B 7,400 525 R-ABFII Asian Bond Fund - Indonesia Bond Index Fund -------- 28,600 0 0 28,600 0 0 0 0 207.201 0 J 0 0 B 0 526 R-LQ45X Premier ETF LQ-45 (R-LQ45X) -------- 1,080 0 0 1,080 0 0 0 0 184.932 1,084 J 1,523,900 1,080 B 1,000 527 RAJA Rukun Raharja Tbk. --S7---1 348 354 348 352 4 38,000 13,294,000 30 1,209.123 352 T/J 4,700 350 B 10,300 528 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,570 1,640 1,575 1,610 40 3,503,000 5,637,652,000 787 1,006.250 1,610 T/J 78,000 1,605 B 261,600 529 RANC Supra Boga Lestari Tbk. --U9---1 370 372 352 352 -18 300 107,600 3 70.400 370 J 500 356 B 1,000 530 RBMS Ristia Bintang Mahkotasejati Tbk. --S6---1 112 114 110 113 1 1,901,900 210,966,000 140 36.148 113 T/J 250,600 112 B 76,800 531 RDTX Roda Vivatex Tbk --U6---1 5,700 0 0 5,700 0 0 0 0 300.286 5,800 J 1,000 5,500 B 2,200 532 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 226 240 206 216 -10 1,600 356,000 5 99.692 240 J 5,100 216 T/B 2,300 533 RICY Ricky Putra Globalindo Tbk --U4---1 167 163 160 163 -4 1,500,500 240,085,300 21 25.888 165 J 3,000 162 B 500 534 RIGS Rig Tenders Indonesia Tbk. --U7---2 220 220 210 218 -2 523,600 113,387,200 89 89.326 218 T/J 26,300 216 B 29,900 535 RIMO Rimo International Lestari Tbk --U9---2 134 134 133 134 0 200,240,300 26,831,780,800 169 73.569 134 T/J 1,862,100 133 B 3,203,500 536 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 525 525 520 525 0 1,235,500 643,292,500 122 525.000 525 T/J 60,500 520 B 13,000 537 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 318 316 318 0 600 189,800 2 2,488.263 320 J 1,100 316 B 700 538 RODA Pikko Land Development Tbk. --U6---2 400 450 400 436 36 500 208,600 4 696.152 434 J 2,200 340 B 500 539 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,225 1,225 1,220 1,225 0 32,000 39,184,000 58 480.392 1,225 T/J 37,700 1,220 B 3,500 540 RUIS Radiant Utama Interinsco Tbk. --U2---2 234 238 232 232 -2 3,600 835,800 6 92.800 240 J 300 236 B 100 541 SAFE Steady Safe Tbk --U7---2 198 0 0 198 0 0 0 0 19.934 206 J 200 194 B 100 542 SAME Sarana Meditama Metropolitan Tbk. --U9---2 560 565 555 560 0 1,052,400 590,379,000 366 700.000 560 T/J 13,400 555 B 22,000 543 SAPX Satria Antaran Prima Tbk. --U7---2 675 600 565 565 -110 200 116,500 2 565.000 670 J 100 595 B 400 544 SATU Kota Satu Properti Tbk. --U6---2 120 122 118 120 0 368,900 43,987,600 39 120.000 120 T/J 39,600 119 B 160,500 545 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 546 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,975 0 0 8,975 0 0 0 0 5,790.323 8,975 J 1,000 8,600 B 100 547 SCMA Surya Citra Media Tbk. --S9BXO1 2,000 2,010 1,985 1,995 -5 2,556,100 5,088,512,500 909 902.498 1,995 T/J 106,700 1,990 B 43,100 548 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 549 SDMU Sidomulyo Selaras Tbk. --U7---2 53 55 53 55 2 1,608,700 86,201,600 130 30.290 55 T/J 398,000 54 B 644,000 550 SDPC Millennium Pharmacon International Tbk. --U9---1 97 98 98 98 1 10,000 980,000 1 65.417 101 J 2,100 97 B 1,000 551 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 200 170,000 2 950.730 850 T/J 84,000 800 B 100 552 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,390 2,320 2,390 10 3,000 7,136,000 4 102.137 2,380 J 100 2,370 B 1,000 553 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,690 0 0 4,690 0 0 0 0 217.948 4,590 J 9,000 3,820 B 100 554 SHIP Sillo Maritime Perdana Tbk. --M7---2 850 850 835 840 -10 1,203,300 1,016,732,000 134 600.000 840 T/J 25,000 835 B 105,600 555 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 556 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 810 830 810 825 15 1,083,000 890,094,000 336 142.241 830 J 554,500 825 T/B 241,100 557 SILO Siloam International Hospitals Tbk. --S9---1 3,250 3,330 3,250 3,300 50 150,600 492,831,000 72 37.479 3,300 T/J 3,500 3,280 B 7,700 558 SIMA Siwani Makmur Tbk --U9---2 270 280 252 252 -18 56,300 15,233,200 32 32.096 268 J 2,500 256 B 4,100 559 SIMP Salim Ivomas Pratama Tbk. --M1---1 510 520 510 515 5 2,976,500 1,538,166,000 188 46.818 515 T/J 852,900 510 B 1,891,800 560 SIPD Sierad Produce Tbk. --U3---2 1,005 1,000 1,000 1,000 -5 100 100,000 1 1.111 1,000 T/J 9,900 950 B 1,100 561 SKBM Sekar Bumi Tbk. --U5---2 525 525 525 525 0 100 52,500 1 456.522 520 J 2,400 500 B 100 562 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 563 SKRN Superkrane Mitra Utama Tbk. --U6---2 498 510 490 494 -4 1,302,500 645,875,800 160 494.000 496 J 1,000 494 T/B 100 564 SKYB Skybee Tbk. --U9---2 150 151 147 151 1 25,400 3,777,000 10 40.267 151 T/J 6,500 147 B 6,100 565 SMAR Smart Tbk. --U1---2 4,130 0 0 4,130 0 0 0 0 1,364.568 4,200 J 10,000 4,130 B 10,000 566 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 1,595 1,625 1,595 1,625 30 83,600 133,971,500 101 290.179 1,625 T/J 11,500 1,620 B 5,300 567 SMCB Holcim Indonesia Tbk. --U3---1 1,855 1,875 1,850 1,865 10 2,400,700 4,479,738,000 343 2,252.415 1,865 T/J 131,400 1,860 B 289,300 568 SMDM Suryamas Dutamakmur Tbk. --U6---2 152 160 152 160 8 17,100 2,705,100 7 20.272 160 T/J 7,200 159 B 7,300 569 SMDR Samudera Indonesia Tbk. --S7---1 340 352 332 350 10 3,909,600 1,355,652,600 467 1,404.607 350 T/J 259,800 346 B 626,700 570 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 13,075 13,075 12,850 12,975 -100 1,774,500 23,010,190,000 1,879 4,514.928 12,975 T/J 45,000 12,950 B 500 571 SMMA Sinarmas Multiartha Tbk. --U8---1 8,600 0 0 8,600 0 0 0 0 641.088 8,400 J 75,000 0 B 0 572 SMMT Golden Eagle Energy Tbk. --U2---2 187 188 187 188 1 50,200 9,402,900 13 439.828 188 T/J 13,000 184 B 35,300 573 SMRA Summarecon Agung Tbk. --S6IK-1 970 1,030 970 1,020 50 20,978,900 21,309,612,000 1,970 1,675.978 1,025 J 2,300,200 1,020 T/B 1,063,600 574 SMRU SMR Utama Tbk. --U2---2 476 476 474 474 -2 526,800 250,727,200 14 115.916 474 T/J 5,100 472 B 17,100 575 SMSM Selamat Sempurna Tbk. --U4---1 1,455 1,470 1,450 1,455 0 2,065,100 3,013,070,000 948 3,886.322 1,460 J 24,600 1,455 T/B 29,100 576 SOCI Soechi Lines Tbk. --M7---1 158 163 157 162 4 6,596,300 1,057,869,500 250 29.455 162 T/J 47,500 161 B 304,600 577 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,700 0 0 5,700 0 0 0 0 552.727 5,650 J 700 0 B 0 578 SOSS Shield On Service Tbk. --U9---2 464 478 458 464 0 6,100 2,829,000 21 464.000 466 J 100 464 T/B 700 579 SOSS-W Waran Seri I Shield On Service Tbk. -------2 27 29 24 26 -1 3,694,300 100,176,900 253 26.000 27 J 123,000 26 T/B 60,900 580 SOTS Satria Mega Kencana Tbk. --U9---2 350 352 344 344 -6 4,547,800 1,587,057,800 1,051 344.000 346 J 27,400 344 T/B 79,400 581 SOTS-W Waran Seri I Satria Mega Kencana Tbk. -------2 69 68 59 68 -1 2,000 123,700 4 68.000 67 J 1,300 60 B 1,300 582 SPMA Suparma Tbk. --U3---1 268 0 0 268 0 0 0 0 120.136 274 J 19,000 260 B 14,000 583 SPTO Surya Pertiwi Tbk. --U9---2 775 785 775 780 5 191,500 149,883,000 16 780.000 785 J 90,100 775 B 73,600 584 SQMI Renuka Coalindo Tbk. --U9---2 252 310 248 258 6 2,777,800 745,225,600 449 146.609 260 J 24,000 258 T/B 6,600 585 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 226 210 226 26 400 88,000 4 241.193 204 J 3,000 200 B 100 586 SRIL Sri Rejeki Isman Tbk. --S4LKO1 340 342 338 342 2 15,416,800 5,233,708,000 1,322 142.500 342 T/J 8,702,700 340 B 6,970,800 587 SRSN Indo Acidatama Tbk --M3---1 64 65 63 64 0 742,400 47,338,600 26 11.656 64 T/J 148,300 63 B 3,696,900 588 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,950 0 0 3,950 0 0 0 0 71.818 3,910 J 600 3,770 B 100 589 SSIA Surya Semesta Internusa Tbk. --U6K--1 490 496 486 492 2 17,760,800 8,666,943,600 601 201.846 494 J 403,600 492 T/B 31,200 590 SSMS Sawit Sumbermas Sarana Tbk. --S1LKO1 1,200 1,210 1,185 1,200 0 67,654,100 81,163,797,500 2,821 179.104 1,200 T/J 115,600 1,195 B 36,300 591 SSTM Sunson Textile Manufacture Tbk --U4---2 364 364 344 364 0 5,100 1,854,400 2 85.647 364 T/J 1,900 350 B 100 592 STAR Star Petrochem Tbk. --S4---1 85 85 84 85 0 19,000 1,606,300 7 83.333 85 T/J 924,100 83 B 27,100 593 STTP Siantar Top Tbk. --U5---2 3,390 0 0 3,390 0 0 0 0 2,003.191 0 J 0 3,390 B 200 594 SUGI Sugih Energy Tbk. --U9---2 50 50 50 50 0 200 10,000 2 64.769 50 T/J 728,033,700 0 B 0 595 SULI SLJ Global Tbk. --U3---1 101 102 101 101 0 367,600 37,172,000 16 1.443 102 J 76,700 101 T/B 16,100 596 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 597 SURE Super Energy Tbk. --U2---2 2,600 2,560 2,550 2,550 -50 11,000 28,055,000 12 2,550.000 2,580 J 2,000 2,550 T/B 2,500 598 SWAT Sriwahana Adityakarta Tbk. --U3---2 122 124 121 123 1 1,086,300 133,586,000 728 123.000 124 J 547,800 123 T/B 92,400 599 TALF Tunas Alfin Tbk. --U3---2 354 0 0 354 0 0 0 0 89.620 342 J 200 308 B 1,700 600 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,420 4,430 4,400 4,430 10 1,705,200 7,523,046,000 876 4,027.273 4,440 J 800 4,430 T/B 200 601 TARA Sitara Propertindo Tbk. --U6K--1 865 885 855 880 15 20,738,300 18,092,190,000 1,939 830.189 880 T/J 12,800 875 B 359,900 602 TAXI Express Transindo Utama Tbk. --U7---1 90 0 0 90 0 0 0 0 16.071 0 J 0 0 B 0 603 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,700 4,720 4,620 4,690 -10 727,900 3,415,145,000 708 231.605 4,700 J 80,400 4,690 T/B 112,800 604 TBLA Tunas Baru Lampung Tbk. --S1---1 935 950 920 925 -10 11,309,200 10,567,284,500 882 210.634 925 T/J 119,200 920 B 688,400 605 TBMS Tembaga Mulia Semanan Tbk. --U3---2 1,035 1,020 975 990 -45 4,400 4,363,000 13 140.426 990 T/J 200 940 B 100 606 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,750 J 200 14,500 B 200 607 TCPI Transcoal Pacific Tbk. --U7---2 8,925 0 0 8,925 0 0 0 0 8,925.000 0 J 0 0 B 0 608 TDPM Tridomain Performance Materials Tbk. --S3---1 290 290 284 284 -6 11,393,000 3,256,751,000 315 124.561 284 T/J 57,500 282 B 273,200 609 TELE Tiphone Mobile Indonesia Tbk. --U9---1 900 900 900 900 0 10,000 9,000,000 6 290.323 900 T/J 12,700 895 B 10,000 610 TFCO Tifico Fiber Indonesia Tbk. --U4---2 625 0 0 625 0 0 0 0 141.633 725 J 100 670 B 200 611 TGKA Tigaraksa Satria Tbk. --U9---2 3,100 3,590 3,000 3,200 100 500 1,624,000 5 2,629.633 3,250 J 100 3,100 B 100 612 TGRA Terregra Asia Energy Tbk. --U7---1 795 795 780 795 0 14,465,000 11,426,933,000 154 397.500 795 T/J 202,600 785 B 10,300 613 TIFA Tifa Finance Tbk. --U8---2 163 172 162 172 9 128,800 21,585,500 48 86.000 172 T/J 13,600 162 B 12,100 614 TINS Timah Tbk. --S2K--1 925 955 915 945 20 9,708,100 9,091,288,500 708 482.889 945 T/J 264,000 940 B 1,089,600 615 TIRA Tira Austenite Tbk --U9---2 300 300 254 274 -26 63,100 16,863,200 41 122.973 284 J 1,000 274 T/B 300 616 TIRT Tirta Mahakam Resources Tbk --U3---1 73 76 70 75 2 68,300 5,068,500 50 34.286 75 T/J 2,000 71 B 20,100 617 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3KB-1 12,700 12,925 12,600 12,925 225 1,571,000 20,123,345,000 2,122 799.130 12,925 T/J 9,700 12,900 B 21,500 618 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 4,000 3,980 3,940 3,950 -50 27,981,900 110,744,429,000 3,425 2,075.834 3,960 J 3,560,500 3,950 T/B 379,000 619 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 770 770 770 770 0 3,100 2,387,000 2 354.202 770 T/J 318,000 725 B 1,000 620 TMPI Sigmagold Inti Perkasa Tbk. --U9---1 50 0 0 50 0 0 0 0 53.978 0 J 0 0 B 0 621 TMPO Tempo Intimedia Tbk. --U9---2 175 175 174 174 -1 2,800 487,500 3 60.446 174 T/J 3,800 164 B 100 622 TNCA Trimuda Nuansa Citra Tbk. --U7---2 266 268 248 250 -16 11,100 2,782,800 15 250.000 258 J 6,700 250 T/B 1,300 623 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,595 0 0 1,595 0 0 0 0 83.947 1,595 J 10,800 1,510 B 500 624 TOPS Totalindo Eka Persada Tbk. --U6K--1 830 830 815 820 -10 13,436,100 11,084,347,500 1,720 1,319.792 820 T/J 60,700 815 B 237,700 625 TOTL Total Bangun Persada Tbk. --U6---1 565 570 565 570 5 159,800 90,777,500 77 204.869 570 T/J 14,700 565 B 26,300 626 TOTO Surya Toto Indonesia Tbk. --U3---2 374 374 370 374 0 15,000 5,581,600 24 1,213.222 374 T/J 6,800 372 B 12,600 627 TOWR Sarana Menara Nusantara Tbk. --S7K--2 740 755 720 750 10 42,560,800 31,506,823,500 2,141 3,572.619 750 T/J 43,200 745 B 714,100 628 TPIA Chandra Asri Petrochemical Tbk. --M3BXO2 5,650 5,775 5,600 5,675 25 1,419,400 8,105,297,500 695 1,312.397 5,700 J 6,200 5,675 T/B 300 629 TPMA Trans Power Marine Tbk. --U7---2 240 232 230 230 -10 41,000 9,434,600 6 100.000 240 J 11,300 234 B 100 630 TRAM Trada Alam Minera Tbk. --U7K--1 189 197 185 194 5 200,133,700 38,199,252,700 3,125 160.339 194 T/J 688,600 193 B 39,400 631 TRAM-W Waran Seri II Trada Alam Minera Tbk. -------1 62 63 63 63 1 2,300 144,900 3 6,300.000 62 J 3,900 55 B 600 632 TRIL Triwira Insanlestari Tbk. --U9---2 52 55 53 54 2 121,800 6,522,800 22 13.500 54 T/J 461,500 53 B 6,400 633 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 125 125 125 125 0 100 12,500 1 125.964 125 T/J 500 121 B 2,200 634 TRIO Trikomsel Oke Tbk. --U9---1 250 250 250 250 0 100 25,000 1 110.973 248 J 4,300 226 B 900 635 TRIS Trisula International Tbk. --U4---2 238 230 230 230 -8 100 23,000 1 76.667 230 T/J 100 222 B 3,000 636 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 406 J 2,500 400 B 86,900 637 TRUK Guna Timur Raya Tbk. --U7---2 127 128 126 127 0 1,014,100 128,998,800 89 127.000 128 J 527,700 127 T/B 338,200 638 TRUS Trust Finance Indonesia Tbk --U8---2 388 440 352 388 0 18,900 7,270,600 83 456.471 388 T/J 1,100 338 B 2,000 639 TSPC Tempo Scan Pacific Tbk. --U5---1 1,540 1,600 1,505 1,570 30 2,381,900 3,739,774,500 855 280.077 1,570 T/J 5,400 1,555 B 11,200 640 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,320 0 0 3,320 0 0 0 0 3,320.000 3,320 J 29,100 3,150 B 500 641 TURI Tunas Ridean Tbk. --U9---1 1,170 0 0 1,170 0 0 0 0 2,600.000 1,175 J 102,900 1,170 B 154,900 642 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,210 1,215 1,210 1,210 0 215,700 261,134,000 150 2,346.052 1,215 J 7,800 1,205 B 38,000 643 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,750 4,750 4,700 4,750 0 400 1,885,000 3 175.921 4,700 J 500 4,500 B 100 644 UNIT Nusantara Inti Corpora Tbk --U4---2 256 248 248 248 -8 10,000 2,480,000 1 6.156 256 J 100 248 T/B 9,600 645 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 123 125 120 123 0 1,395,000 172,650,300 356 5.841 125 J 18,900 123 T/B 54,800 646 UNTR United Tractors Tbk. --S9BXO1 26,100 26,750 25,950 26,700 600 4,004,100 105,774,977,500 3,817 31,785.714 26,700 T/J 50,700 26,675 B 31,900 647 UNVR Unilever Indonesia Tbk. --M5XXO1 49,050 49,100 48,750 49,100 50 460,200 22,569,837,500 1,311 251,408.090 49,100 T/J 19,800 49,075 B 26,700 648 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,935 1,935 1,935 1,935 0 51,500 99,652,500 4 1,935.000 1,935 T/J 100,200 1,930 B 59,800 649 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. -------2 39 41 37 40 1 329,600 12,719,600 70 40.000 40 T/J 68,700 39 B 100 650 VICO Victoria Investama Tbk. --U8---1 100 102 96 101 1 197,100 19,530,200 81 80.800 101 T/J 5,600 100 B 24,500 651 VINS Victoria Insurance Tbk. --U8---2 103 107 100 105 2 1,500 155,400 8 100.000 105 T/J 100 101 B 100 652 VINS-W Waran Seri I Victoria Insurance Tbk. -------2 35 0 0 35 0 0 0 0 3,500.000 35 J 3,800 33 B 5,000 653 VIVA Visi Media Asia Tbk. --U9---1 152 155 145 152 0 9,557,700 1,435,930,000 758 50.667 152 T/J 2,000 151 B 658,100 654 VOKS Voksel Electric Tbk. --S4---1 290 300 290 294 4 5,635,300 1,670,750,600 913 130.052 294 T/J 23,300 292 B 16,700 655 VRNA Verena Multi Finance Tbk. --U8---2 128 140 126 128 0 196,700 25,032,500 94 129.143 127 J 5,100 126 B 100,000 656 WAPO Wahana Pronatural Tbk. --U9---2 86 89 89 89 3 100 8,900 1 50.857 88 J 5,000 84 B 3,000 657 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 278 282 274 282 4 4,485,200 1,256,173,600 289 97.241 282 T/J 299,400 280 B 1,212,300 658 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 150 150 149 149 -1 1,054,700 157,170,300 78 65.044 149 T/J 101,800 148 B 40,800 659 WICO Wicaksana Overseas International Tbk. --U9---2 640 630 630 630 -10 100 63,000 1 32.566 620 J 400 555 B 500 660 WIIM Wismilak Inti Makmur Tbk. --U5---1 183 238 184 230 47 88,528,200 19,009,390,300 4,021 35.385 230 T/J 89,500 228 B 305,800 661 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,850 1,890 1,860 1,885 35 8,193,900 15,395,717,500 1,597 484.510 1,885 T/J 574,100 1,880 B 401,800 662 WINS Wintermar Offshore Marine Tbk. --U7---1 222 222 214 220 -2 252,100 54,933,200 21 59.496 222 J 60,000 220 T/B 2,000 663 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 342 350 340 348 6 584,000 201,513,600 67 52.758 348 T/J 131,200 346 B 2,000 664 WOOD Integra Indocabinet Tbk. --S5---2 610 625 610 615 5 8,000,100 4,931,292,500 480 236.538 615 T/J 423,300 610 B 678,100 665 WSBP Waskita Beton Precast Tbk. --S3XXO1 390 396 388 396 6 22,218,500 8,744,978,600 863 80.816 396 T/J 9,285,200 394 B 2,039,200 666 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,995 2,050 1,975 2,010 15 20,932,600 42,314,525,500 1,804 542.510 2,020 J 698,500 2,010 T/B 1,757,800 667 WTON Wijaya Karya Beton Tbk. --S3K--1 396 404 394 400 4 10,921,300 4,361,694,400 643 67.797 402 J 2,135,700 400 T/B 2,169,600 668 XBLQ Reksa Dana Batavia Smart Liquid ETF -------- 510 0 0 510 0 0 0 0 102.000 515 J 1,271,100 508 B 1,350,400 669 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone -------- 1,143 0 0 1,143 0 0 0 0 1,143.000 1,140 J 1,000 1,130 B 1,332,000 670 XCID DIRE Ciptadana Properti Ritel Indonesia -------- 80 82 79 81 1 65,400 5,326,900 13 73.636 81 T/J 15,000 80 B 1,600 671 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 -------- 511 0 0 511 0 0 0 0 102.200 517 J 1,293,200 510 B 1,350,400 672 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 -------- 532 0 0 532 0 0 0 0 532.000 532 J 2,600 526 B 1,351,000 673 XIIC Reksa Dana Premier ETF Indonesia Consumer -------- 1,210 0 0 1,210 0 0 0 0 121.000 1,214 J 1,519,200 1,210 B 800 674 XIIF Reksa Dana Premier ETF Indonesia Financial -------- 703 708 708 708 5 300 212,400 1 141.884 720 J 1,519,200 709 B 1,591,600 675 XIIT Reksa Dana Premier ETF IDX30 -------- 579 0 0 579 0 0 0 0 152.368 582 J 2,500 576 B 1,591,900 676 XIJI Reksa Dana Syariah Premier ETF JII -------- 741 748 748 748 7 100 74,800 1 110.487 748 T/J 300 737 B 1,591,900 677 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade -------- 168 168 168 168 0 60,300 10,130,400 1 168.000 172 J 1,279,200 169 B 1,291,600 678 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds -------- 398 0 0 398 0 0 0 0 100.000 0 J 0 356 B 10,000 679 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp -------- 765 0 0 765 0 0 0 0 153.307 769 J 1,519,200 757 B 1,591,900 680 XISI Premier ETF SMinfra18 -------- 358 350 350 350 -8 100,000 35,000,000 1 113.636 357 J 1,477,900 351 B 1,491,900 681 XISR Premier ETF SRI-KEHATI -------- 404 404 404 404 0 100 40,400 1 136.949 404 T/J 9,500 399 B 1,591,900 682 XMTS Reksa Dana ETF MNC36 Likuid -------- 516 0 0 516 0 0 0 0 516.000 551 J 1,239,900 543 B 1,350,400 683 XPDV Reksa Dana Pinnacle Core High Dividend ETF -------- 525 0 0 525 0 0 0 0 105.000 523 J 1,279,200 515 B 1,350,400 684 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET -------- 481 0 0 481 0 0 0 0 96.200 481 J 300 474 B 1,338,400 685 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF -------- 540 0 0 540 0 0 0 0 540.000 565 J 1,349,200 557 B 1,350,400 686 XPID Reksa Dana Indeks Pinnacle IDX30 ETF -------- 560 0 0 560 0 0 0 0 560.000 564 J 1,268,700 556 B 1,328,900 687 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF -------- 534 0 0 534 0 0 0 0 106.800 540 J 1,279,200 532 B 1,350,400 688 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF -------- 557 0 0 557 0 0 0 0 111.400 563 J 1,294,100 554 B 1,350,100 689 XPSG Reksa Dana Pinnacle Indonesia ESG ETF -------- 468 0 0 468 0 0 0 0 93.600 475 J 1,204,600 468 B 1,350,100 690 XSBC Reksa Dana Indeks Simas ETF IDX30 -------- 114 0 0 114 0 0 0 0 114.000 115 J 100 114 B 483,700 691 YELO Yelooo Integra Datanet Tbk. --U9---2 382 390 380 380 -2 100,200 38,199,800 44 380.000 388 J 14,700 380 T/B 74,700 692 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. -------2 35 37 34 37 2 8,600 305,300 10 37.000 37 T/J 2,500 36 B 100 693 YPAS Yanaprima Hastapersada Tbk --U3---2 645 700 645 660 15 500 332,500 3 121.101 650 J 8,600 555 B 100 694 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 190 0 0 190 0 0 0 0 90.140 190 J 500 188 B 100 695 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 0 J 0 0 B 0 696 ZINC Kapuas Prima Coal Tbk. --U2---2 1,525 1,535 1,515 1,530 5 12,162,200 18,613,889,000 1,423 1,092.857 1,530 T/J 99,300 1,525 B 12,100 697 ZONE Mega Perintis Tbk. --U4---2 500 500 496 498 -2 480,800 240,129,000 63 498.000 500 J 77,800 498 T/B 1,100 Total 6,746,663,900 4,300,833,670,100 272,594 3,655,687,300 241,237,800 Jakarta, 23 January 2019 Trading Division