List of Securities Quotation: (Reguler Market) Date: Thursday, 21 February 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 13,800 13,825 13,725 13,750 -50 48,800 672,760,000 96 1,117.015 13,800 J 16,200 13,775 B 200 2 ABBA Mahaka Media Tbk. --U9---2 111 113 108 111 0 5,186,800 567,233,100 3,867 194.737 111 T/J 2,881,200 110 B 1,700 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,225 0 0 5,225 0 0 0 0 1,192.871 6,250 J 200 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 2,240 0 0 2,240 0 0 0 0 59.733 2,200 J 9,300 1,910 B 600 5 ACES Ace Hardware Indonesia Tbk. --S9K--1 1,805 1,830 1,805 1,815 10 1,907,000 3,469,146,500 1,329 2,213.415 1,820 J 209,500 1,815 T/B 30,100 6 ACST Acset Indonusa Tbk. --U6---1 1,655 1,685 1,660 1,670 15 235,100 392,984,000 60 70.130 1,675 J 11,100 1,665 B 15,200 7 ADES Akasha Wira International Tbk. --U5---2 995 1,015 980 1,000 5 78,100 77,234,000 40 51.948 1,015 J 1,200 995 B 1,000 8 ADHI Adhi Karya (Persero) Tbk. --S6LKO1 1,590 1,600 1,565 1,570 -20 3,601,800 5,669,282,500 965 1,232.988 1,575 J 173,100 1,570 T/B 20,300 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,900 11,000 10,900 10,900 0 95,000 1,040,720,000 77 468.817 10,975 J 2,800 10,950 B 800 10 ADMG Polychem Indonesia Tbk --M3---1 360 362 356 360 0 370,400 133,151,000 43 32.133 360 T/J 1,500 358 B 16,200 11 ADRO Adaro Energy Tbk. --S2BXO1 1,345 1,360 1,330 1,345 0 36,563,100 49,269,814,000 3,616 122.273 1,350 J 2,161,800 1,345 T/B 1,238,600 12 AGII Aneka Gas Industri Tbk. --S3---1 640 640 640 640 0 2,200 1,408,000 2 58.182 650 J 42,600 640 T/B 3,300 13 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8K--1 340 344 338 338 -2 650,800 220,582,000 112 552.215 340 J 697,900 338 T/B 27,300 14 AGRS Bank Agris Tbk. --U8---2 356 374 368 368 12 7,500 2,782,600 16 334.545 370 J 6,200 368 T/B 2,400 15 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 71 71 69 69 -2 1,400 97,900 4 260.152 69 T/J 5,800 68 B 500 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 0 400 20,000 2 75.893 50 T/J 10,674,000 0 B 0 19 AKPI Argha Karya Prima Industry Tbk. --U3---2 690 680 600 620 -70 3,600 2,328,000 8 81.784 675 J 400 620 T/B 1,600 20 AKRA AKR Corporindo Tbk. --S9XXO1 5,725 5,875 5,575 5,725 0 6,096,000 34,856,745,000 1,987 4,562.807 5,750 J 77,000 5,725 T/B 75,100 21 AKSI Majapahit Inti Corpora Tbk. --U7---2 390 484 300 356 -34 7,500 3,060,000 10 178.000 368 J 100 354 B 2,200 22 ALDO Alkindo Naratama Tbk. XRU3---2 1,900 1,900 1,425 1,475 -425 582,200 834,930,000 153 1,081.038 1,480 J 3,000 1,440 B 500 23 ALKA Alakasa Industrindo Tbk --U3---2 370 398 396 396 26 500 198,800 3 66.667 398 J 500 372 B 1,000 24 ALMI Alumindo Light Metal Industry Tbk. --U3---2 600 600 590 590 -10 12,100 7,160,000 4 90.769 600 J 35,900 590 T/B 5,100 25 ALTO Tri Banyan Tirta Tbk. --U5---1 390 0 0 390 0 0 0 0 194.848 394 J 3,200 376 B 100 26 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 284 280 280 280 -4 200 56,000 2 266.667 280 T/J 1,700 270 B 2,000 27 AMFG Asahimas Flat Glass Tbk. --U3---1 4,700 4,700 4,700 4,700 0 3,200 15,040,000 3 191.837 4,860 J 2,000 4,650 B 10,000 28 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 456 0 0 456 0 0 0 0 356.250 452 J 20,900 450 B 10,700 29 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 840 880 840 845 5 84,200 71,872,000 47 2,156.217 850 J 14,200 845 T/B 2,400 30 ANDI Andira Agro Tbk. --U1---2 1,735 1,820 1,710 1,785 50 1,093,700 1,955,430,500 539 1,785.000 1,790 J 17,000 1,785 T/B 2,500 31 ANJT Austindo Nusantara Jaya Tbk. --U1---1 1,050 1,045 1,025 1,045 -5 110,600 115,497,000 15 87.083 1,045 T/J 2,400 1,030 B 100 32 ANTM Aneka Tambang Tbk. --S2XXO1 1,060 1,085 1,060 1,065 5 65,729,700 70,527,294,000 3,453 702.182 1,070 J 1,776,300 1,065 T/B 2,567,700 33 APEX Apexindo Pratama Duta Tbk. --U2---2 1,180 1,175 1,170 1,170 -10 200 234,500 2 74.904 1,170 T/J 4,200 1,000 B 1,000 34 APIC Pacific Strategic Financial Tbk. --U8---2 500 500 500 500 0 1,846,000 923,000,000 105 531.824 505 J 170,900 500 T/B 96,300 35 APIC-W Waran Seri II Pacific Strategic Financial Tbk. -------2 446 0 0 446 0 0 0 0 44,600.000 0 J 0 0 B 0 36 APII Arita Prima Indonesia Tbk. --U9---2 183 184 182 184 1 1,000 182,900 3 83.636 182 J 1,300 176 B 300 37 APLI Asiaplast Industries Tbk. --U3---1 86 86 86 86 0 200 17,200 2 71.667 86 T/J 35,700 84 B 100 38 APLN Agung Podomoro Land Tbk. --S6K--1 182 194 182 188 6 10,721,300 2,021,057,900 681 51.507 189 J 84,800 188 T/B 108,900 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---2 960 0 0 960 0 0 0 0 64.000 960 J 300 850 B 1,000 42 ARMY Armidian Karyatama Tbk. --U6---2 324 324 320 322 -2 6,500 2,086,600 7 107.333 332 J 3,500 322 T/B 9,300 43 ARNA Arwana Citramulia Tbk. --S3---1 480 484 478 478 -2 40,800 19,589,200 25 3,248.828 480 J 95,700 478 T/B 59,400 44 ARTA Arthavest Tbk --U9---2 980 935 800 890 -90 5,000 4,128,500 8 516.271 890 T/J 900 815 B 1,000 45 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 60,500 3,025,000 14 12.251 50 T/J 170,166,200 0 B 0 46 ARTO Bank Artos Indonesia Tbk. --U8---2 167 167 165 165 -2 1,500 249,500 2 125.000 165 T/J 100,700 164 B 12,900 47 ASBI Asuransi Bintang Tbk. --U8---2 346 0 0 346 0 0 0 0 262.658 338 J 2,600 276 B 2,100 48 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,100 0 0 1,100 0 0 0 0 324.915 1,100 J 13,800 1,050 B 22,200 49 ASGR Astra Graphia Tbk. --U9---1 1,405 1,415 1,400 1,400 -5 3,100 4,343,500 6 290.264 1,410 J 4,800 1,400 T/B 300 50 ASII Astra International Tbk. --S4BXO1 7,775 7,725 7,650 7,675 -100 11,953,100 91,801,200,000 2,974 5,488.533 7,700 J 1,413,900 7,675 T/B 1,545,300 51 ASJT Asuransi Jasa Tania Tbk. --U8---2 294 290 290 290 -4 12,500 3,625,000 8 193.333 290 T/J 7,300 284 B 100 52 ASMI Asuransi Kresna Mitra Tbk. --U8---1 655 655 650 650 -5 2,057,300 1,337,995,000 93 1,203.704 650 T/J 143,300 645 B 52,800 53 ASRI Alam Sutera Realty Tbk. --S6K--1 330 334 326 330 0 16,873,700 5,569,296,600 781 314.286 332 J 1,516,400 330 T/B 1,036,200 54 ASRM Asuransi Ramayana Tbk. --U8---2 2,300 0 0 2,300 0 0 0 0 823.281 2,300 J 100 1,975 B 1,000 55 ASSA Adi Sarana Armada Tbk. --S7---1 810 810 775 785 -25 26,384,300 20,912,153,500 672 201.282 785 T/J 715,400 780 B 1,779,200 56 ATIC Anabatic Technologies Tbk. --U9---1 830 0 0 830 0 0 0 0 118.571 820 J 1,100 760 B 500 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 1,635 1,640 1,615 1,620 -15 242,200 393,685,500 106 1,465.135 1,625 J 24,900 1,615 B 43,900 59 BABP Bank MNC Internasional Tbk. --U8---2 57 59 54 55 -2 29,884,600 1,658,919,500 778 63.127 55 T/J 1,843,900 54 B 3,399,400 60 BABP-W2 Waran Seri III Bank MNC Internasional Tbk. -------2 160 0 0 160 0 0 0 0 16,000.000 0 J 0 0 B 0 61 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. -------2 370 0 0 370 0 0 0 0 370.000 0 J 0 0 B 0 62 BACA Bank Capital Indonesia Tbk. --U8---2 286 288 282 282 -4 5,600 1,612,200 5 207.911 282 T/J 14,900 278 B 100 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 100 64 BAJA Saranacentral Bajatama Tbk. --U3---2 113 114 112 113 0 97,600 11,035,300 30 45.200 114 J 600 113 T/B 5,500 65 BALI Bali Towerindo Sentra Tbk. --U7---2 860 895 880 895 35 34,600 30,839,500 10 1,118.750 900 J 1,500 895 T/B 6,200 66 BALI-W Waran Seri I Bali Towerindo Sentra Tbk. -------2 1,050 0 0 1,050 0 0 0 0 525,000.000 0 J 0 610 B 50,000 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 107 108 107 108 1 12,800 1,369,700 10 72.000 108 T/J 14,100 107 B 8,300 68 BATA Sepatu Bata Tbk. --U4---1 560 560 555 555 -5 200 111,500 2 7,198.444 560 J 87,500 555 T/B 22,700 69 BAYU Bayu Buana Tbk --U9---2 1,880 0 0 1,880 0 0 0 0 231.895 1,870 J 100 1,820 B 100 70 BBCA Bank Central Asia Tbk. --S8B3O1 27,500 27,800 27,475 27,550 50 3,014,700 83,284,617,500 3,598 15,742.857 27,550 T/J 343,100 27,525 B 182,000 71 BBHI Bank Harda Internasional Tbk. --U8---2 172 174 166 169 -3 81,700 13,887,500 32 135.200 172 J 57,900 169 T/B 600 72 BBKP Bank Bukopin Tbk. --S8K--1 406 410 402 406 0 5,671,900 2,298,859,200 485 120.443 406 T/J 109,200 404 B 379,000 73 BBLD Buana Finance Tbk. --U8---2 444 0 0 444 0 0 0 0 176.453 515 J 400 380 B 3,000 74 BBMD Bank Mestika Dharma Tbk. --U8---1 1,375 1,380 1,380 1,380 5 200 276,000 1 100.000 1,380 T/J 14,800 0 B 0 75 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 8,825 8,900 8,775 8,800 -25 2,416,700 21,335,102,500 1,166 42.325 8,825 J 390,200 8,800 T/B 346,200 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 42,300 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 3,890 3,900 3,830 3,890 0 45,219,300 174,888,665,000 2,820 4,445.714 3,890 T/J 1,722,500 3,880 B 1,739,800 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 620,500 31,025,000 13 21.739 50 T/J 479,900 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,500 2,540 2,480 2,520 20 9,257,200 23,258,695,000 1,335 328.696 2,530 J 272,200 2,520 T/B 811,000 80 BBYB Bank Yudha Bhakti Tbk. --S8---1 264 264 264 264 0 3,000 792,000 6 268.784 264 T/J 233,100 262 B 2,200 81 BCAP MNC Kapital Indonesia Tbk. --U8---1 156 156 152 152 -4 33,000 5,025,200 14 431.059 156 J 1,500 152 T/B 19,600 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 92 96 93 95 3 7,640,900 723,013,900 345 86.364 95 T/J 559,600 94 B 152,800 84 BDMN Bank Danamon Indonesia Tbk. --S8KB-1 9,150 9,200 9,150 9,175 25 5,909,200 54,172,865,000 1,472 5.181 9,200 J 196,800 9,175 T/B 201,600 85 BEEF Estika Tata Tiara Tbk. --U1---2 212 216 212 216 4 1,380,100 295,708,400 204 216.000 216 T/J 412,700 214 B 5,100 86 BEEF-W Waran Seri I Estika Tata Tiara Tbk. -------2 40 41 39 40 0 567,900 22,700,100 144 40.000 41 J 562,800 40 T/B 6,400 87 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 900 45,000 5 217.306 50 T/J 342,968,700 0 B 0 88 BELL Trisula Textile Industries Tbk. --M4---2 238 238 238 238 0 381,700 90,844,600 16 158.667 238 T/J 42,500 236 B 392,900 89 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 256 268 252 268 12 20,647,500 5,385,645,400 1,368 157.647 268 T/J 1,048,300 266 B 79,200 90 BFIN BFI Finance Indonesia Tbk. --U8---2 655 655 655 655 0 10,000 6,550,000 3 3,356.565 665 J 5,300 655 T/B 10,200 91 BGTG Bank Ganesha Tbk. --S8---2 92 95 91 92 0 6,223,800 576,922,300 409 89.320 92 T/J 596,700 91 B 980,800 92 BHIT MNC Investama Tbk. --S9---1 98 100 95 97 -1 32,159,200 3,110,628,400 660 283.667 97 T/J 3,072,800 96 B 830,000 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 258 260 260 260 2 400 104,000 2 26.000 260 T/J 8,900 242 B 100 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 55 56 54 55 0 12,700 707,500 8 13.514 56 J 300 53 B 4,700 95 BINA Bank Ina Perdana Tbk. --U8---1 615 630 600 620 5 702,000 423,361,000 57 350.290 620 T/J 9,900 600 B 64,900 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --S2---2 50 51 50 51 1 6,479,100 324,498,900 159 36.429 51 T/J 16,741,700 50 B 2,930,300 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 80 80 80 80 0 2,000 160,000 1 33.361 83 J 1,000 80 T/B 1,500 98 BIPP-W2 Waran Seri IV Bhuwanatala Indah Permai Tbk. -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 12 B 101,000 99 BIRD Blue Bird Tbk. --U7---1 2,990 3,060 3,000 3,040 50 1,138,000 3,445,680,000 311 46.769 3,060 J 49,800 3,040 T/B 71,700 100 BISI BISI International Tbk. --U1---1 1,415 1,425 1,410 1,425 10 64,500 91,742,500 32 712.500 1,425 T/J 88,700 1,415 B 8,900 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 2,160 2,190 2,150 2,160 0 14,178,700 30,756,154,000 489 360.000 2,170 J 199,900 2,160 T/B 273,600 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 720 730 720 720 0 1,153,200 835,606,500 178 167.442 725 J 506,100 720 T/B 1,866,500 103 BKDP Bukit Darmo Property Tbk --U6---2 61 62 62 62 1 500 31,000 1 51.667 62 T/J 15,500 61 B 1,100 104 BKSL Sentul City Tbk. --S6K--1 135 138 134 135 0 25,489,100 3,466,853,100 1,278 9.329 136 J 1,210,500 135 T/B 2,111,200 105 BKSL-W Waran Seri I Sentul City Tbk. -------1 36 37 36 37 1 436,100 15,921,700 28 3,700.000 37 T/J 10,000 36 B 172,500 106 BKSW Bank QNB Indonesia Tbk. --U8---2 198 0 0 198 0 0 0 0 454.337 199 J 30,000 166 B 500 107 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 4,970 4,970 4,970 4,970 0 700 3,479,000 2 331.333 4,980 J 500 3,900 B 100 109 BMAS Bank Maspion Indonesia Tbk. --U8---2 350 346 346 346 -4 100 34,600 1 108.125 346 T/J 1,900 338 B 100 110 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,100 7,225 7,100 7,200 100 14,236,600 102,107,685,000 4,092 2,169.544 7,225 J 873,600 7,200 T/B 414,500 111 BMSR Bintang Mitra Semestaraya Tbk --U9---1 150 150 150 150 0 100 15,000 1 30.000 149 J 6,300 132 B 100 112 BMTR Global Mediacom Tbk. --U9K--1 438 442 432 436 -2 13,170,900 5,741,545,200 896 354.875 436 T/J 3,600 434 B 1,154,900 113 BNBA Bank Bumi Arta Tbk. --U8---1 302 304 304 304 2 261,700 79,556,800 8 190.000 306 J 104,600 304 T/B 82,400 114 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 7,900 395,000 33 0.172 50 T/J 29,987,400 0 B 0 115 BNGA Bank CIMB Niaga Tbk. --M8K--1 1,240 1,265 1,235 1,255 15 2,424,100 3,040,149,000 289 9.266 1,265 J 277,000 1,255 T/B 267,500 116 BNII Bank Maybank Indonesia Tbk. --U8---1 304 310 292 294 -10 9,961,300 2,976,055,600 888 3.503 296 J 28,200 294 T/B 43,200 117 BNLI Bank Permata Tbk. --M8K--1 1,150 1,150 1,080 1,110 -40 77,304,600 84,879,354,500 2,576 12.085 1,115 J 790,700 1,110 T/B 472,200 118 BOGA Bintang Oto Global Tbk. --U9---2 680 680 675 675 -5 2,251,900 1,520,034,500 141 655.340 680 J 123,300 675 T/B 1,900 119 BOGA-W Waran Seri I Bintang Oto Global Tbk. -------2 520 0 0 520 0 0 0 0 52,000.000 0 J 0 520 B 300,000 120 BOLT Garuda Metalindo Tbk. --U4---2 925 925 920 920 -5 64,500 59,650,000 62 167.273 925 J 26,100 920 T/B 14,400 121 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 2,060 2,070 2,060 2,060 0 778,100 1,605,930,000 125 515.000 2,070 J 24,800 2,060 T/B 52,300 123 BPFI Batavia Prosperindo Finance Tbk. --U8---2 600 0 0 600 0 0 0 0 639.863 650 J 610,000 605 B 100 124 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 75 80 75 75 0 8,800 678,900 13 75.000 77 J 3,000 75 T/B 304,000 126 BRAM Indo Kordsa Tbk. --U4---1 6,200 6,500 6,500 6,500 300 5,000 32,500,000 1 252.972 6,875 J 100 6,250 B 300 127 BRIS Bank BRIsyariah Tbk. --U8---1 560 565 550 560 0 5,524,700 3,071,769,500 478 560.000 560 T/J 1,665,400 555 B 1,259,200 128 BRMS Bumi Resources Minerals Tbk. --U9---2 52 54 51 51 -1 56,280,700 2,933,389,000 1,117 8.031 52 J 10,354,700 51 T/B 21,650,900 129 BRNA Berlina Tbk. --U3---2 1,150 1,150 1,150 1,150 0 100 115,000 1 862.845 1,150 T/J 7,200 1,130 B 27,500 130 BRPT Barito Pacific Tbk. --S3XXO1 2,860 2,890 2,840 2,890 30 6,627,100 18,954,325,000 1,181 226.327 2,900 J 600,600 2,890 T/B 16,100 131 BRPT-W Waran Seri I Barito Pacific Tbk. -------1 880 885 885 885 5 5,000 4,425,000 1 885.000 980 J 3,000 885 T/B 10,000 132 BSDE Bumi Serpong Damai Tbk. --S6BXO1 1,330 1,350 1,315 1,330 0 5,486,600 7,278,978,500 1,284 260.526 1,335 J 89,800 1,330 T/B 20,900 133 BSIM Bank Sinarmas Tbk. --U8---1 600 630 595 600 0 17,000 10,295,000 8 409.224 600 T/J 9,200 595 B 900 134 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. -------1 141 200 112 122 -19 718,700 106,441,000 361 12,200.000 126 J 20,000 122 T/B 2,000 135 BSSR Baramulti Suksessarana Tbk. --U2---2 2,380 2,390 2,350 2,350 -30 6,300 14,858,000 11 120.513 2,360 J 400 2,340 B 300 136 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---2 131 130 130 130 -1 100 13,000 1 996.016 130 T/J 4,600 129 B 5,000 138 BTEL Bakrie Telecom Tbk. --U7---1 50 50 50 50 0 600 30,000 1 46.913 50 T/J 519,696,500 0 B 0 139 BTON Betonjaya Manunggal Tbk. --M3---2 276 280 270 276 0 198,100 54,170,600 44 921.751 276 T/J 56,000 274 B 100 140 BTPN Bank Tabungan Pensiunan Nasional Tbk. --M8K--1 3,700 3,740 3,670 3,730 30 421,100 1,567,873,000 62 722.082 3,730 T/J 2,900 3,720 B 2,000 141 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8---1 2,070 2,080 2,050 2,060 -10 14,555,100 29,985,435,000 939 2,060.000 2,060 T/J 189,100 2,050 B 2,679,600 142 BUDI Budi Starch & Sweetener Tbk. --U5---1 107 108 106 107 0 101,900 10,913,100 16 57.991 107 T/J 76,200 106 B 547,100 143 BUKK Bukaka Teknik Utama Tbk. --U7---2 2,010 2,010 2,000 2,000 -10 5,100 10,201,000 14 338.983 2,000 T/J 800 1,965 B 1,000 144 BULL Buana Lintas Lautan Tbk. --S7---1 152 155 148 150 -2 6,963,700 1,042,848,500 368 14.669 150 T/J 141,500 149 B 198,000 145 BULL-W Waran Seri II Buana Lintas Lautan Tbk. -------1 56 56 51 53 -3 189,700 10,012,000 24 5,300.000 54 J 3,200 53 T/B 100 146 BULL-W2 Waran Seri III Buana Lintas Lautan Tbk. -------1 20 21 19 19 -1 2,419,400 48,415,700 75 19.000 20 J 335,000 19 T/B 1,766,100 147 BUMI Bumi Resources Tbk. --S2K--2 150 156 150 154 4 111,376,000 17,037,419,600 1,986 8.938 154 T/J 4,247,300 153 B 1,452,200 148 BUVA Bukit Uluwatu Villa Tbk. --U9---2 156 160 156 159 3 10,620,300 1,669,194,900 323 122.308 159 T/J 28,200 158 B 271,000 149 BVIC Bank Victoria International Tbk. --U8---1 185 184 182 182 -3 5,000 911,400 5 172.099 185 J 2,800 182 T/B 2,000 150 BWPT Eagle High Plantations Tbk. --U1---1 166 182 166 181 15 69,154,100 12,248,709,400 2,063 39.586 181 T/J 1,727,500 180 B 862,300 151 BYAN Bayan Resources Tbk. --U2---1 19,000 0 0 19,000 0 0 0 0 327.586 19,000 J 25,200 18,800 B 500 152 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 163 162 160 161 -2 597,200 96,138,300 57 161.000 162 J 499,500 161 T/B 42,000 153 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. -------2 36 36 34 35 -1 5,359,700 187,222,600 111 35.000 36 J 623,700 35 T/B 400 154 CAMP Campina Ice Cream Industry Tbk. --U5---2 510 515 500 505 -5 475,500 241,683,500 136 153.030 505 T/J 45,000 500 B 215,500 155 CANI Capitol Nusantara Indonesia Tbk. --U7---2 190 200 180 181 -9 29,400 5,518,800 28 90.500 185 J 400 182 B 100 156 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U9---2 2,500 2,530 2,480 2,510 10 5,127,400 12,864,497,000 537 143.429 2,520 J 153,600 2,510 T/B 3,800 157 CASA Capital Financial Indonesia Tbk. --U8---2 306 306 304 306 0 400,300 121,941,800 77 559.037 306 T/J 129,300 304 B 19,400 158 CASA-W Waran Seri I Capital Financial Indonesia Tbk. -------2 127 0 0 127 0 0 0 0 100.000 258 J 1,700 131 B 20,000 159 CASS Cardig Aero Services Tbk. --U7---2 690 0 0 690 0 0 0 0 172.500 690 J 7,400 685 B 3,000 160 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,045 1,100 1,080 1,100 55 57,400 63,052,500 20 227.273 1,105 J 10,600 1,060 B 100 161 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 89 91 89 90 1 868,300 77,897,100 55 576.000 90 T/J 75,100 89 B 581,100 162 CFIN Clipan Finance Indonesia Tbk. --S8---1 338 340 332 336 -2 752,700 252,531,600 97 26.293 336 T/J 25,100 334 B 230,400 163 CINT Chitose Internasional Tbk. --U5---2 296 304 276 300 4 16,300 4,923,600 21 90.909 300 T/J 48,500 276 B 5,100 164 CITA Cita Mineral Investindo Tbk. --U2---2 1,490 1,500 1,500 1,500 10 300 450,000 2 5,443.066 1,500 T/J 14,100 1,410 B 5,100 165 CITY Natura City Developments Tbk. --U6---1 370 370 366 366 -4 35,700 13,066,600 13 366.000 368 J 8,000 366 T/B 7,400 166 CITY-W Waran Seri I Natura City Developments Tbk. -------1 147 0 0 147 0 0 0 0 147.000 147 J 2,000 137 B 2,500 167 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 1,540 1,610 1,470 1,475 -65 305,400 468,159,000 150 1,475.000 1,485 J 2,200 1,475 T/B 1,700 169 CLEO Sariguna Primatirta Tbk. --M5K--1 280 280 278 278 -2 3,781,200 1,055,053,400 193 1,208.696 280 J 718,000 278 T/B 5,100 170 CLPI Colorpak Indonesia Tbk. --U9---2 710 750 715 715 5 70,100 50,310,500 12 357.500 720 J 4,900 715 T/B 500 171 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,345 1,345 1,345 1,345 0 400 538,000 1 128.701 1,355 J 12,500 1,345 T/B 16,300 172 CMPP AirAsia Indonesia Tbk. --U7---2 228 232 228 230 2 77,000 17,590,800 37 43.507 230 T/J 39,000 228 B 93,000 173 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 40,000 2,000,000 2 3.288 50 T/J 85,606,000 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---2 510 510 452 505 -5 400 197,700 4 918.182 510 J 300 452 B 100 176 COWL Cowell Development Tbk. --U6---2 348 350 346 350 2 439,000 153,170,800 104 269.231 350 T/J 12,800 348 B 16,300 177 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 7,575 7,625 7,450 7,500 -75 1,569,200 11,797,005,000 1,848 34,157.672 7,500 T/J 1,100 7,475 B 26,000 178 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 486,100 24,305,000 18 45.455 50 T/J 37,697,300 0 B 0 179 CSAP Catur Sentosa Adiprana Tbk. --U9---1 600 560 535 540 -60 677,900 365,366,500 24 272.500 545 J 3,500 540 T/B 22,500 180 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 142 143 136 137 -5 2,764,800 382,450,800 404 45.667 138 J 86,600 137 T/B 33,000 181 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-1 915 920 905 915 0 8,540,800 7,808,884,000 634 204.863 920 J 757,600 915 T/B 660,700 183 CTTH Citatah Tbk. --S2---2 118 116 111 114 -4 452,600 51,604,100 58 4.800 115 J 29,100 114 T/B 22,800 184 DART Duta Anggada Realty Tbk. --U6---1 310 310 310 310 0 100 31,000 1 57.308 310 T/J 5,400 292 B 1,100 185 DAYA Duta Intidaya Tbk. --U9---2 210 210 210 210 0 2,500 525,000 1 117.253 220 J 5,800 210 T/B 707,300 186 DEAL Dewata Freightinternational Tbk. --U7---2 790 825 765 820 30 47,428,700 37,863,030,000 1,809 820.000 825 J 92,700 820 T/B 327,900 187 DEAL-W Waran Seri I Dewata Freightinternational Tbk. -------2 665 685 660 685 20 2,055,200 1,377,971,000 60 685.000 685 T/J 218,900 680 B 312,600 188 DEFI Danasupra Erapacific Tbk --U8---2 1,620 1,620 1,620 1,620 0 300 486,000 1 3,251.576 1,625 J 500 1,615 B 300 189 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 25,000 1,250,000 1 16.496 50 T/J 87,050,700 0 B 0 190 DFAM Dafam Property Indonesia Tbk. --U9---2 825 840 820 825 0 386,700 321,712,500 233 717.391 825 T/J 13,900 820 B 30,100 191 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. -------2 665 0 0 665 0 0 0 0 66,500.000 900 J 100 100 B 100 192 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 1,400 70,000 2 22.222 50 T/J 16,314,100 0 B 0 193 DIGI Arkadia Digital Media Tbk. --U9---2 1,760 1,800 1,710 1,735 -25 47,900 83,703,000 52 1,735.000 1,735 T/J 2,500 1,730 B 2,000 194 DILD Intiland Development Tbk. --S6---1 314 318 314 316 2 568,900 178,704,000 79 55.066 316 T/J 3,300 314 B 9,300 195 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,080 3,120 3,090 3,100 20 1,722,400 5,351,238,000 167 3,100.000 3,110 J 20,000 3,100 T/B 101,100 196 DKFT Central Omega Resources Tbk. --U2---2 254 254 244 248 -6 374,400 92,116,000 108 637.041 250 J 147,300 248 T/B 100 197 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,850 6,775 6,850 50 1,600 10,902,500 6 40,946.859 6,800 J 1,000 6,575 B 600 198 DMAS Puradelta Lestari Tbk. --M6K--1 216 236 214 232 16 132,070,700 29,958,588,800 3,060 110.476 234 J 5,873,700 232 T/B 2,481,300 199 DNAR Bank Dinar Indonesia Tbk. --U8---1 300 0 0 300 0 0 0 0 272.727 310 J 11,700 300 B 152,700 200 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 14,400 3,220 B 900 201 DOID Delta Dunia Makmur Tbk. --S2K--2 595 620 595 605 10 38,160,500 23,337,323,000 2,182 819.073 610 J 284,600 605 T/B 999,600 202 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 322 320 320 320 -2 100 32,000 1 103.970 320 T/J 100 306 B 2,000 203 DPUM Dua Putra Utama Makmur Tbk. --U9---1 135 140 134 138 3 15,900 2,198,800 10 25.091 138 T/J 29,500 135 B 1,700 204 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 125 131 125 127 2 679,500 85,297,800 146 72.278 127 T/J 127,700 125 B 8,500 205 DSNG Dharma Satya Nusantara Tbk. --S1---1 398 402 400 400 2 633,600 253,944,200 21 108.108 402 J 81,000 400 T/B 43,400 206 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 18,475 J 100 15,500 B 3,000 207 DUCK Jaya Bersama Indo Tbk. --U9---1 1,470 1,475 1,465 1,475 5 42,000 61,926,000 12 1,475.000 1,480 J 30,100 1,470 B 1,200 208 DUTI Duta Pertiwi Tbk --U6---2 4,300 0 0 4,300 0 0 0 0 432.465 4,390 J 10,000 3,650 B 1,000 209 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,140 2,140 2,140 40 1,000 2,140,000 1 787.716 2,110 J 30,000 2,090 B 30,000 210 DWGL Dwi Guna Laksana Tbk. --U9---2 106 109 102 105 -1 610,000 63,929,700 311 70.000 105 T/J 700 103 B 12,000 211 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. -------2 28 29 26 27 -1 2,504,300 68,397,300 96 2,700.000 28 J 595,200 27 T/B 34,400 212 DYAN Dyandra Media International Tbk. --S9---1 90 91 89 89 -1 1,962,100 175,164,200 117 25.429 90 J 762,700 88 B 1,172,300 213 ECII Electronic City Indonesia Tbk. --U9---2 1,125 0 0 1,125 0 0 0 0 27.778 1,140 J 1,200,000 845 B 100 214 EKAD Ekadharma International Tbk. --U3---1 860 870 860 860 0 6,800 5,878,500 18 2,183.184 865 J 5,300 860 T/B 3,000 215 ELSA Elnusa Tbk. --S2LKO1 384 392 386 388 4 9,083,000 3,534,356,800 507 97.000 390 J 1,462,000 388 T/B 947,700 216 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 834,045,200 0 B 0 217 EMDE Megapolitan Developments Tbk. --U6---2 244 244 244 244 0 10,000 2,440,000 7 97.600 244 T/J 15,300 242 B 10,200 218 EMTK Elang Mahkota Teknologi Tbk. --U9---1 8,800 0 0 8,800 0 0 0 0 1,222.222 8,800 J 22,000 8,400 B 200 219 ENRG Energi Mega Persada Tbk. --U2---2 89 93 88 92 3 69,029,600 6,280,351,200 2,117 7.670 92 T/J 947,200 91 B 7,107,600 220 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 0 0 2,040 0 0 0 0 1,427.282 2,390 J 4,000 2,000 B 30,900 221 ERAA Erajaya Swasembada Tbk. --S9LKO1 2,210 2,240 2,130 2,140 -70 14,065,700 30,466,667,000 3,499 214.000 2,150 J 209,500 2,140 T/B 148,900 222 ERTX Eratex Djaja Tbk. --U4---2 120 130 121 125 5 900 112,900 7 53.053 125 T/J 5,200 120 B 100 223 ESSA Surya Esa Perkasa Tbk. --S2K--1 372 388 372 384 12 15,043,900 5,730,902,000 2,201 714.937 384 T/J 672,300 382 B 152,900 224 ESTI Ever Shine Tex Tbk. --U4---1 91 104 92 93 2 25,906,800 2,525,560,300 7,757 37.348 93 T/J 610,400 92 B 6,308,100 225 ETWA Eterindo Wahanatama Tbk --U3---1 81 83 81 83 2 800 65,800 3 6.835 87 J 1,000 83 T/B 700 226 EXCL XL Axiata Tbk. --S7XXO1 2,620 2,640 2,570 2,630 10 6,652,500 17,347,616,000 1,058 133.474 2,640 J 349,500 2,630 T/B 96,800 227 FAST Fast Food Indonesia Tbk. --U9---2 1,690 1,640 1,635 1,635 -55 300 491,000 3 2,571.361 1,680 J 500 1,640 B 100 228 FASW Fajar Surya Wisesa Tbk. --U3K--1 8,075 8,300 8,000 8,200 125 52,000 425,512,500 79 1,879.182 8,200 T/J 800 8,050 B 700 229 FILM MD Pictures Tbk. --U9---1 820 825 800 815 -5 13,202,600 10,679,500,000 2,977 815.000 815 T/J 30,400 810 B 3,900 230 FINN First Indo American Leasing Tbk. --U8---2 56 57 56 56 0 1,084,300 60,856,200 75 53.333 57 J 2,294,500 56 T/B 1,455,000 231 FIRE Alfa Energi Investama Tbk. --U2---2 6,875 6,875 6,850 6,850 -25 12,000 82,340,000 42 1,370.000 6,875 J 3,500 6,850 T/B 1,600 232 FIRE-W Waran Seri I Alfa Energi Investama Tbk. -------2 6,050 6,050 6,050 6,050 0 4,600 27,830,000 39 605,000.000 0 J 0 5,900 B 5,000 233 FISH FKS Multi Agro Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 2,720.000 3,400 J 400 2,860 B 200 234 FMII Fortune Mate Indonesia Tbk --U6---2 695 695 695 695 0 7,300 5,073,500 4 695.000 690 J 2,300 615 B 200 235 FOOD Sentra Food Indonesia Tbk. --U5---2 276 294 270 278 2 835,900 239,117,400 118 278.000 278 T/J 41,400 276 B 100 236 FORU Fortune Indonesia Tbk --U9---2 104 105 104 105 1 400 41,700 4 80.769 105 T/J 300 102 B 200 237 FORZ Forza Land Indonesia Tbk. --U6---1 870 875 865 865 -5 4,877,600 4,243,430,000 49 393.182 865 T/J 118,500 860 B 11,400 238 FORZ-W Waran Seri I Forza Land Indonesia Tbk. -------1 570 0 0 570 0 0 0 0 57,000.000 0 J 0 0 B 0 239 FPNI Lotte Chemical Titan Tbk. --U3---2 163 163 162 162 -1 182,000 29,583,200 30 49.139 163 J 87,700 162 T/B 259,300 240 FREN Smartfren Telecom Tbk. --U7---1 284 300 284 294 10 119,123,100 34,959,005,000 4,684 16.333 296 J 2,319,500 294 T/B 1,455,700 241 FREN-W Waran Seri II Smartfren Telecom Tbk. -------1 148 158 148 153 5 8,235,600 1,264,182,900 521 153.000 154 J 40,000 153 T/B 9,500 242 GAMA Gading Development Tbk. --U6---1 51 51 51 51 0 200 10,200 2 48.571 51 T/J 454,900 50 B 300,900 243 GDST Gunawan Dianjaya Steel Tbk. --U3---2 104 107 104 105 1 1,018,700 107,081,500 285 65.625 105 T/J 5,100 104 B 352,900 244 GDYR Goodyear Indonesia Tbk. --U4---1 2,220 2,300 2,200 2,250 30 800 1,785,000 8 1,800.000 2,250 T/J 5,800 1,970 B 100 245 GEMA Gema Grahasarana Tbk. --U9---2 348 0 0 348 0 0 0 0 773.333 350 J 30,000 348 B 500 246 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 83,700 83,700 82,950 83,025 -675 120,100 9,978,830,000 633 3,240.000 83,025 T/J 6,800 83,000 B 2,100 248 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,350 0 0 1,350 0 0 0 0 115.385 1,350 J 800 1,250 B 20,000 249 GIAA Garuda Indonesia (Persero) Tbk. --U7---1 482 490 476 480 -2 15,302,100 7,375,137,400 1,220 64.525 480 T/J 29,200 478 B 815,900 250 GJTL Gajah Tunggal Tbk. --S4K--1 795 805 775 785 -10 5,531,200 4,337,244,500 448 154.115 785 T/J 235,400 780 B 28,400 251 GLOB Global Teleshop Tbk. --U9---2 372 370 352 360 -12 1,300 477,200 8 31.304 370 J 7,200 360 T/B 800 252 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---1 246 254 244 248 2 2,732,200 675,546,800 271 62.000 248 T/J 70,900 246 B 439,900 254 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 0 0 17,700 0 0 0 0 3,078.261 17,800 J 800 14,175 B 100 255 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 540 540 540 540 0 12,600 6,804,000 4 154.286 550 J 250,000 540 T/B 36,800 256 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 257 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,820 1,820 1,810 1,820 0 16,100 29,242,000 21 1,820.000 1,820 T/J 16,900 1,810 B 400 258 GPRA Perdana Gapuraprima Tbk. --U6---1 101 103 101 102 1 173,900 17,714,600 53 43.999 102 T/J 289,400 101 B 196,600 259 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---2 110 120 110 120 10 54,400 6,310,700 18 9.654 119 J 1,000 116 B 300 261 GTBO Garda Tujuh Buana Tbk --U2---2 240 246 232 246 6 2,200 539,800 3 213.913 246 T/J 1,000 244 B 900 262 GWSA Greenwood Sejahtera Tbk. --U6---1 174 174 161 170 -4 125,300 21,659,600 9 68.000 172 J 37,300 162 B 6,100 263 GZCO Gozco Plantations Tbk. --U1---1 57 60 55 58 1 14,010,400 804,145,400 287 30.832 58 T/J 361,500 57 B 417,700 264 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 12,100 605,000 3 131.579 50 T/J 5,675,900 0 B 0 265 HDFA Radana Bhaskara Finance Tbk. --U8---1 137 135 129 134 -3 1,200 159,500 4 72.558 133 J 900 130 B 1,200 266 HDTX Panasia Indo Resources Tbk. --U4---1 111 102 102 102 -9 200 20,400 1 16.085 115 J 5,000 109 B 800 267 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,380 3,360 3,370 10 133,600 450,244,000 172 3,370.000 3,380 J 60,300 3,370 T/B 100 268 HELI Jaya Trishindo Tbk. --U7---2 128 133 128 128 0 7,900 1,020,500 9 116.364 130 J 3,500 128 T/B 10,400 269 HELI-W Waran Seri I Jaya Trishindo Tbk. -------2 22 23 21 22 0 229,100 5,035,400 20 2,200.000 22 T/J 50,000 21 B 308,500 270 HERO Hero Supermarket Tbk. --U9---1 895 895 895 895 0 100 89,500 1 1,868.164 895 T/J 500 835 B 500 271 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,010 3,010 3,000 3,010 0 117,600 353,033,000 30 921.447 3,020 J 10,700 3,000 B 50,500 272 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 650 650 650 650 0 1,100 715,000 2 1,000.000 650 T/J 800 600 B 200 273 HKMU HK Metals Utama Tbk. --U9---1 350 352 350 350 0 8,461,700 2,966,725,600 151 350.000 350 T/J 181,500 348 B 245,000 274 HMSP H.M. Sampoerna Tbk. --M5B3O1 3,790 3,790 3,740 3,780 -10 2,314,900 8,732,803,000 908 18,869.808 3,790 J 314,900 3,780 T/B 164,400 275 HOKI Buyung Poetra Sembada Tbk. --S5K--1 620 660 620 640 20 27,037,000 17,426,249,000 2,656 206.452 645 J 255,700 640 T/B 1,036,000 276 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. -------1 620 600 600 600 -20 100 60,000 1 60,000.000 620 J 15,900 600 T/B 1,400 277 HOME Hotel Mandarine Regency Tbk. --U9---2 92 105 93 99 7 77,779,300 7,839,672,800 3,793 105.242 100 J 568,900 99 T/B 1,780,900 278 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 102 101 102 2 916,000 93,017,000 4 55.135 102 T/J 17,700 100 B 86,400 279 HRTA Hartadinata Abadi Tbk. --U5---2 258 262 252 262 4 21,300 5,493,800 21 87.333 262 T/J 199,200 258 B 3,000 280 HRUM Harum Energy Tbk. --S2K--1 1,525 1,560 1,510 1,545 20 4,176,500 6,422,065,000 1,174 29.712 1,545 T/J 29,300 1,540 B 53,000 281 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 282 IBFN Intan Baruprana Finance Tbk. --U8---2 240 270 244 246 6 3,100 769,400 9 17.391 266 J 3,000 244 B 50,100 283 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. -------2 35 49 36 48 13 417,200 17,231,900 115 48.000 47 J 10,000 39 B 8,000 284 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,500 0 0 8,500 0 0 0 0 914.175 8,900 J 2,500 8,500 B 5,000 285 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,500 10,550 10,325 10,475 -25 1,125,800 11,784,962,500 779 388.323 10,500 J 288,500 10,475 T/B 472,900 286 ICON Island Concepts Indonesia Tbk. --U9---2 99 99 97 99 0 1,100 106,900 2 190.034 99 T/J 9,700 96 B 10,500 287 IDPR Indonesia Pondasi Raya Tbk. --U6---1 825 0 0 825 0 0 0 0 64.453 825 J 300 780 B 100 288 IGAR Champion Pacific Indonesia Tbk. --U3---1 412 410 410 410 -2 100 41,000 1 267.974 408 J 5,000 396 B 1,000 289 IIKP Inti Agri Resources Tbk --U5---2 210 212 202 208 -2 585,451,100 120,639,172,600 855 399.248 208 T/J 488,800 206 B 1,293,100 290 IKAI Intikeramik Alamasri Industri Tbk. --U3---1 179 193 178 189 10 62,741,800 11,620,838,900 2,189 54.000 189 T/J 96,400 188 B 721,800 291 IKBI Sumi Indo Kabel Tbk. --U4---2 288 0 0 288 0 0 0 0 26.118 286 J 10,000 280 B 400 292 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 3,460 3,540 3,410 3,430 -30 1,075,000 3,738,885,000 490 460.479 3,440 J 1,300 3,430 T/B 14,300 293 IMJS Indomobil Multi Jasa Tbk. --M8---1 745 755 720 735 -10 2,631,400 1,913,145,500 301 147.000 735 T/J 139,500 730 B 166,800 294 IMPC Impack Pratama Industri Tbk. --U3---2 900 925 880 915 15 473,000 430,000,000 19 240.789 915 T/J 79,800 880 B 4,200 295 INAF Indofarma Tbk. --U5---1 4,930 4,960 4,930 4,940 10 3,700 18,245,000 15 1,976.000 4,950 J 100 4,930 B 1,200 296 INAI Indal Aluminium Industry Tbk. --U3---2 440 444 444 444 4 300 133,200 1 162.102 444 T/J 12,200 430 B 100 297 INCF Indo Komoditi Korpora Tbk. --U3---2 322 400 302 312 -10 6,300 2,193,600 9 253.659 350 J 300 326 B 100 298 INCI Intanwijaya Internasional Tbk --U3---1 545 565 545 565 20 7,400 4,035,000 2 61.108 565 T/J 1,500 540 B 1,000 299 INCO Vale Indonesia Tbk. --S2BXO1 3,740 3,800 3,710 3,750 10 7,996,500 30,060,659,000 1,824 1,530.612 3,750 T/J 50,700 3,740 B 230,800 300 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,500 7,600 7,475 7,600 100 1,158,600 8,729,015,000 740 1,300.947 7,600 T/J 456,600 7,575 B 74,000 301 INDR Indo-Rama Synthetics Tbk. --U4---1 6,700 6,650 6,400 6,500 -200 60,600 390,417,500 119 875.433 6,525 J 2,000 6,475 B 100 302 INDS Indospring Tbk. --M4---1 2,180 2,240 2,100 2,130 -50 42,900 91,517,000 31 199.687 2,150 J 1,000 2,130 T/B 1,200 303 INDX Tanah Laut Tbk --U9---2 84 86 84 86 2 50,000 4,278,900 15 6.880 86 T/J 50,600 84 B 1,200 304 INDY Indika Energy Tbk. --S2XXO1 1,955 2,040 1,945 2,010 55 21,042,100 41,961,904,000 3,346 68.136 2,020 J 299,800 2,010 T/B 533,700 305 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 12,250 12,250 12,100 12,175 -75 432,800 5,258,340,000 749 627.361 12,175 T/J 1,800 12,150 B 10,200 306 INPC Bank Artha Graha Internasional Tbk. --U8---1 80 80 79 80 0 20,200 1,608,000 12 0.457 80 T/J 108,100 79 B 732,700 307 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. -------1 12 12 11 12 0 243,600 2,863,200 11 1,200.000 12 T/J 7,877,600 11 B 13,820,200 308 INPP Indonesian Paradise Property Tbk. --U9---2 720 670 670 670 -50 100 67,000 1 638.095 710 J 100 655 B 1,000 309 INPS Indah Prakasa Sentosa Tbk. --U9---2 2,100 2,190 2,110 2,190 90 529,500 1,146,228,000 356 793.478 2,200 J 1,200 2,190 T/B 100 310 INRU Toba Pulp Lestari Tbk. --U3---2 870 840 840 840 -30 301,500 253,260,000 2 8.528 870 J 134,100 830 B 305,100 311 INTA Intraco Penta Tbk. --U9---2 480 478 478 478 -2 9,150,000 4,373,700,000 2 336.950 480 J 63,000 470 B 30,200 312 INTA-W Waran Seri I Intraco Penta Tbk. -------2 240 252 250 252 12 200 50,200 2 25,200.000 250 J 600 0 B 0 313 INTD Inter Delta Tbk --U9---2 148 158 158 158 10 100 15,800 1 48.659 157 J 1,000 148 B 500 314 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,500 19,750 19,400 19,425 -75 188,200 3,683,175,000 646 777.000 19,425 T/J 10,800 19,400 B 8,400 315 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 1,485 1,495 1,490 1,490 5 45,800 68,242,500 21 1,490.000 1,490 T/J 4,900 1,485 B 10,000 316 IPCM Jasa Armada Indonesia Tbk. --M7---2 384 394 384 390 6 323,500 125,570,200 19 102.632 390 T/J 34,500 386 B 24,000 317 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 96 96 94 96 0 378,700 35,940,600 29 45.714 96 T/J 44,100 95 B 14,800 318 ISAT Indosat Tbk. --S7K--1 3,600 3,720 3,550 3,650 50 4,952,400 18,123,828,000 1,592 260.714 3,650 T/J 5,600 3,640 B 48,800 319 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 128 132 125 129 1 34,682,300 4,471,400,300 1,495 43.729 129 T/J 838,000 128 B 715,100 320 ITMA Sumber Energi Andalan Tbk. --U9---2 795 0 0 795 0 0 0 0 228.777 795 J 2,400 775 B 500 321 ITMG Indo Tambangraya Megah Tbk. --S2BXO1 21,975 22,375 22,075 22,350 375 879,500 19,582,217,500 1,507 159.643 22,350 T/J 2,500 22,325 B 3,800 322 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---1 143 142 142 142 -1 1,500 213,000 1 28.400 142 T/J 27,600 139 B 100 324 JAYA Armada Berjaya Trans Tbk. --U7---2 288 432 432 432 144 55,700 24,062,400 28 432.000 0 J 0 432 T/B 52,049,400 325 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. -------2 1 380 130 284 283 29,445,700 9,443,821,800 4,653 284.000 284 T/J 10,300 282 B 10,500 326 JECC Jembo Cable Company Tbk. --U4---2 6,400 6,400 6,400 6,400 0 200 1,280,000 1 485.051 6,500 J 300 6,400 T/B 4,800 327 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 138,631,300 0 B 0 328 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 505 J 200 480 B 200 329 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 320 320 320 320 0 100 32,000 1 264.863 320 T/J 7,300 276 B 100 330 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 62 60 62 2 68,300 4,101,900 30 9.538 61 J 67,100 60 B 100,500 331 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 890 0 0 890 0 0 0 0 635.714 890 J 2,200 815 B 1,000 332 JPFA Japfa Comfeed Indonesia Tbk. --S3K--1 2,310 2,390 2,270 2,330 20 56,450,600 132,103,493,000 7,398 636.960 2,340 J 790,900 2,330 T/B 301,200 333 JRPT Jaya Real Property Tbk. --S6---1 620 630 615 620 0 1,845,000 1,147,719,500 134 596.154 620 T/J 134,900 615 B 59,500 334 JSKY Sky Energy Indonesia Tbk. --U4---1 1,180 1,185 1,025 1,140 -40 199,700 230,678,000 64 285.000 1,170 J 4,800 1,135 B 200 335 JSMR Jasa Marga (Persero) Tbk. --S7XXO1 4,990 5,000 4,960 4,990 0 1,252,700 6,227,630,000 475 294.256 4,990 T/J 23,700 4,980 B 45,000 336 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 219.676 1,190 J 200 1,030 B 100 337 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 675 675 665 665 -10 535,000 359,559,500 43 1,477.778 670 J 27,500 665 T/B 187,300 338 KAEF Kimia Farma Tbk. --U5---1 3,390 3,490 3,380 3,390 0 1,222,900 4,192,814,000 520 3,390.000 3,400 J 5,000 3,390 T/B 53,800 339 KARW ICTSI Jasa Prima Tbk. --U7---2 95 95 90 93 -2 39,100 3,616,400 88 15.743 93 T/J 4,400 91 B 100 340 KBLI KMI Wire & Cable Tbk. --S4---1 352 362 346 350 -2 4,060,400 1,435,102,600 429 42.528 352 J 137,900 350 T/B 30,800 341 KBLM Kabelindo Murni Tbk. --U4---2 250 246 244 244 -6 67,200 16,483,600 6 8.133 250 J 10,000 246 B 45,300 342 KBLV First Media Tbk. --U9---2 525 0 0 525 0 0 0 0 139.650 540 J 2,900 490 B 3,000 343 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 50 J 21,244,600 0 B 0 344 KDSI Kedawung Setia Industrial Tbk. --U3---2 960 995 990 990 30 2,100 2,079,500 2 247.500 960 J 4,700 940 B 100 345 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 100 0 0 100 0 0 0 0 3.636 0 J 0 0 B 0 346 KICI Kedaung Indah Can Tbk --U5---1 300 306 300 306 6 1,400 420,600 3 64.966 320 J 10,300 300 B 164,700 347 KIJA Kawasan Industri Jababeka Tbk. --S6---1 258 258 252 256 -2 144,800 36,899,800 68 8.882 256 T/J 772,600 254 B 568,200 348 KINO Kino Indonesia Tbk. --U5---2 2,760 2,780 2,690 2,700 -60 608,200 1,654,361,000 198 71.053 2,700 T/J 10,100 2,690 B 19,200 349 KIOS Kioson Komersial Indonesia Tbk. --U9---2 1,450 1,490 1,450 1,490 40 12,100 17,908,000 7 496.667 1,480 J 100 1,310 B 2,000 350 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 0 120 B 10,000 351 KKGI Resource Alam Indonesia Tbk. --U2---1 310 312 312 312 2 300 93,600 3 1,094.737 318 J 500 310 B 100 352 KLBF Kalbe Farma Tbk. --S5BXO1 1,545 1,540 1,515 1,535 -10 6,419,100 9,828,222,500 804 14,971.228 1,535 T/J 594,800 1,530 B 1,549,100 353 KMTR Kirana Megatara Tbk. --U3---2 370 384 372 380 10 371,600 141,199,600 120 82.969 380 T/J 7,100 376 B 1,000 354 KOBX Kobexindo Tractors Tbk. --M9---1 183 195 183 187 4 332,800 62,595,600 89 46.750 189 J 2,900 187 T/B 50,100 355 KOIN Kokoh Inti Arebama Tbk --U9---2 302 320 230 234 -68 2,800 837,400 7 158.294 300 J 1,000 250 B 100 356 KONI Perdana Bangun Pusaka Tbk --U9---2 386 410 410 410 24 200 82,000 2 86.316 410 T/J 3,400 388 B 6,000 357 KOPI Mitra Energi Persada Tbk. --U7---2 735 735 730 730 -5 34,900 25,608,000 29 184.810 735 J 11,300 730 T/B 3,100 358 KPAL Steadfast Marine Tbk. --U4---1 292 292 288 288 -4 35,300 10,227,200 10 288.000 292 J 17,100 288 T/B 17,600 359 KPAL-W Waran Seri I Steadfast Marine Tbk. -------1 140 0 0 140 0 0 0 0 140.000 300 J 20,000 140 B 1,000 360 KPAS Cottonindo Ariesta Tbk. --U5---2 184 186 182 186 2 16,841,400 3,119,117,900 963 186.000 186 T/J 178,400 185 B 237,300 361 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. -------2 49 51 49 50 1 388,100 19,303,300 18 50.000 50 T/J 134,000 49 B 542,300 362 KPIG MNC Land Tbk. --S9---2 131 133 128 133 2 11,700 1,500,400 9 286.188 132 J 5,200 129 B 5,500 363 KRAH Grand Kartech Tbk. --U4---2 2,520 2,510 2,510 2,510 -10 6,800 17,068,000 16 912.727 2,510 T/J 1,700 2,500 B 1,600 364 KRAS Krakatau Steel (Persero) Tbk. --U3---1 490 510 490 510 20 23,356,500 11,690,309,400 1,264 63.404 510 T/J 4,139,600 505 B 3,161,000 365 KREN Kresna Graha Investama Tbk. --U9---1 615 615 605 610 -5 40,717,100 24,837,180,500 403 6,346.234 615 J 1,401,500 610 T/B 346,400 366 LAND Trimitra Propertindo Tbk. --U6---2 1,235 1,300 1,235 1,240 5 1,151,000 1,439,137,000 457 1,240.000 1,240 T/J 9,900 1,235 B 27,200 367 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 37,153,400 0 B 0 368 LCGP Eureka Prima Jakarta Tbk. --U6---2 129 130 128 129 0 166,900 21,680,100 16 103.200 129 T/J 133,400 128 B 100,000 369 LCKM LCK Global Kedaton Tbk. --U7---2 328 328 328 328 0 3,000 984,000 3 157.692 328 T/J 13,800 300 B 900 370 LEAD Logindo Samudramakmur Tbk. --S7---1 92 94 86 89 -3 357,651,600 32,099,895,600 5,226 13.895 89 T/J 3,429,900 88 B 1,232,600 371 LINK Link Net Tbk. --S9K--1 4,350 4,430 4,270 4,340 -10 151,800 656,529,000 191 271.250 4,340 T/J 2,500 4,330 B 2,600 372 LION Lion Metal Works Tbk. --U3---1 615 0 0 615 0 0 0 0 385.172 655 J 200 600 B 200 373 LMAS Limas Indonesia Makmur Tbk --U9---2 57 58 56 58 1 283,900 16,444,500 11 18.229 58 T/J 49,200 57 B 149,300 374 LMPI Langgeng Makmur Industri Tbk. --U5---2 149 150 145 146 -3 36,900 5,364,400 5 21.304 150 J 47,900 146 T/B 19,400 375 LMSH Lionmesh Prima Tbk. --U3---2 555 0 0 555 0 0 0 0 77.083 590 J 700 575 B 200 376 LPCK Lippo Cikarang Tbk --S6---1 2,760 2,810 2,700 2,790 30 677,600 1,869,114,000 507 301.622 2,780 J 17,400 2,770 B 2,300 377 LPGI Lippo General Insurance Tbk. --U8---1 3,300 0 0 3,300 0 0 0 0 148.315 4,000 J 19,900 3,200 B 2,000 378 LPIN Multi Prima Sejahtera Tbk --U4---2 850 850 850 850 0 200 170,000 1 97.098 885 J 900 855 B 1,100 379 LPKR Lippo Karawaci Tbk. --S6K--1 286 292 286 288 2 25,212,900 7,280,343,200 1,048 73.740 288 T/J 21,400 286 B 1,393,800 380 LPLI Star Pacific Tbk --U9---2 142 141 140 141 -1 7,500 1,055,000 5 4.350 151 J 200 141 T/B 400 381 LPPF Matahari Department Store Tbk. --S9XXO1 5,925 6,025 5,850 5,925 0 1,224,600 7,280,207,500 1,096 134.259 5,950 J 102,000 5,925 T/B 64,800 382 LPPS Lippo Securities Tbk. --S8---2 106 107 106 107 1 78,100 8,327,400 25 7.268 108 J 10,100 107 T/B 1,700 383 LRNA Eka Sari Lorena Transport Tbk. --U7---2 111 0 0 111 0 0 0 0 12.333 109 J 300 108 B 1,500 384 LRNA-W Waran Seri I Eka Sari Lorena Transport Tbk. -------2 14 14 13 13 -1 112,000 1,468,000 3 1,300.000 14 J 2,038,100 13 T/B 135,000 385 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,345 1,370 1,340 1,355 10 2,503,900 3,384,248,000 534 349.677 1,360 J 53,200 1,355 T/B 34,000 386 LTLS Lautan Luas Tbk. --U9---1 610 610 610 610 0 6,500 3,965,000 5 215.633 610 T/J 33,500 605 B 6,000 387 LUCK Sentral Mitra Informatika Tbk. --U9---2 660 660 650 660 0 15,100 9,865,500 3 660.000 660 T/J 82,000 655 B 11,600 388 MABA Marga Abhinaya Abadi Tbk. --U9---2 65 66 63 64 -1 705,934,500 45,179,859,500 555 134.947 64 T/J 90,700 63 B 1,621,300 389 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 27,821,200 0 B 0 390 MAIN Malindo Feedmill Tbk. --S3K--1 1,660 1,725 1,625 1,675 15 4,570,300 7,675,366,500 1,516 951.705 1,675 T/J 21,700 1,670 B 13,000 391 MAMI Mas Murni Indonesia Tbk --U9---1 130 132 130 130 0 41,129,500 5,396,243,700 589 14.938 131 J 953,100 130 T/B 1,058,800 392 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 393 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,250 5,700 5,500 5,650 400 3,700 21,020,000 4 5,650.000 5,650 T/J 200 5,250 B 100 394 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,875 0 0 1,875 0 0 0 0 111.607 1,875 J 1,300 1,810 B 500 395 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,030 1,045 1,015 1,030 0 4,007,100 4,114,132,000 1,816 1,652.893 1,035 J 109,400 1,030 T/B 229,900 396 MARI Mahaka Radio Integra Tbk. --U9---2 246 248 246 248 2 4,006,800 990,058,200 70 330.667 250 J 140,200 248 T/B 27,300 397 MARK Mark Dynamics Indonesia Tbk. --U3---2 498 505 494 496 -2 2,397,400 1,199,865,700 466 992.000 496 T/J 50,900 494 B 204,900 398 MASA Multistrada Arah Sarana Tbk. --S4---1 795 805 790 800 5 7,920,400 6,319,109,500 226 568.828 805 J 2,169,400 800 T/B 449,400 399 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,018.399 7,000 J 2,200 6,050 B 100 400 MBAP Mitrabara Adiperdana Tbk. --U2---2 2,900 2,920 2,900 2,900 0 4,100 11,908,000 12 223.077 2,920 J 900 2,910 B 5,000 401 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 585 590 580 585 0 459,600 268,721,500 125 36.562 590 J 72,700 585 T/B 4,300 402 MBTO Martina Berto Tbk. --U5---1 151 151 141 151 0 28,500 4,092,500 9 20.405 151 T/J 2,300 142 B 4,500 403 MCAS M Cash Integrasi Tbk. --S9---2 3,550 3,570 3,530 3,530 -20 1,078,100 3,827,983,000 104 254.874 3,540 J 22,500 3,530 T/B 77,300 404 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 166 167 163 165 -1 329,100 54,062,800 48 147.993 165 T/J 22,800 164 B 170,100 405 MDIA Intermedia Capital Tbk. --M9---1 146 148 141 148 2 424,000 62,159,100 16 107.246 149 J 116,900 148 T/B 38,500 406 MDKA Merdeka Copper Gold Tbk. --U2---2 3,530 3,560 3,500 3,540 10 657,900 2,306,658,000 47 184.619 3,540 T/J 7,900 3,500 B 126,900 407 MDKI Emdeki Utama Tbk. --U3---2 250 242 242 242 -8 1,000 242,000 2 56.632 250 J 4,200 244 B 7,000 408 MDLN Modernland Realty Tbk. --S6---1 264 268 262 266 2 1,064,600 282,537,400 113 78.942 268 J 387,400 266 T/B 390,100 409 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 55,964,500 0 B 0 410 MEDC Medco Energi Internasional Tbk. --S2LKO1 995 1,015 995 1,005 10 10,928,600 10,958,117,500 863 1,770.083 1,010 J 2,723,300 1,005 T/B 289,500 411 MEDC-W Waran Seri I Medco Energi Internasional Tbk. -------1 354 364 354 360 6 634,100 227,897,200 83 36,000.000 360 T/J 18,900 356 B 67,700 412 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 300 413 MERK Merck Tbk. --U5---2 4,070 4,070 4,040 4,050 -20 35,400 143,250,000 65 10,678.409 4,050 T/J 15,400 4,040 B 10,100 414 META Nusantara Infrastructure Tbk. --M7---1 212 214 210 210 -2 60,700 12,748,400 7 63.622 212 J 101,000 210 T/B 52,200 415 MFIN Mandala Multifinance Tbk. --U8---2 1,045 1,045 1,045 1,045 0 100 104,500 1 1,071.795 1,075 J 40,000 990 B 500 416 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 650 0 0 650 0 0 0 0 325.000 640 J 1,400 520 B 4,000 417 MGNA Magna Investama Mandiri Tbk. --U5---2 50 50 50 50 0 4,300 215,000 11 47.619 50 T/J 728,400 0 B 0 418 MGRO Mahkota Group Tbk. --U1---1 1,000 1,005 1,000 1,000 0 2,352,400 2,358,217,000 380 1,000.000 1,010 J 411,200 1,000 T/B 11,300 419 MICE Multi Indocitra Tbk. --S9---2 418 430 420 426 8 431,100 184,341,000 45 86.939 432 J 140,800 424 B 300 420 MIDI Midi Utama Indonesia Tbk. --U9---2 1,020 0 0 1,020 0 0 0 0 370.909 1,040 J 999,500 1,020 B 1,000,000 421 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 1,870 1,915 1,830 1,870 0 1,029,500 1,935,378,500 306 110.098 1,875 J 31,800 1,870 T/B 99,800 422 MINA Sanurhasta Mitra Tbk. --U9---2 690 755 670 710 20 4,250,300 3,068,707,000 586 3,380.952 715 J 2,099,200 710 T/B 62,500 423 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 1,200 60,000 3 22.062 50 T/J 4,376,800 0 B 0 424 MITI Mitra Investindo Tbk. --U2---2 57 58 53 53 -4 11,274,500 612,932,300 304 4.474 54 J 269,100 53 T/B 2,580,000 425 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 178 180 177 177 -1 2,300 413,700 6 442.500 176 J 50,000 171 B 1,000 426 MKPI Metropolitan Kentjana Tbk. --U6---2 17,950 0 0 17,950 0 0 0 0 854.762 17,600 J 100 16,200 B 100 427 MLBI Multi Bintang Indonesia Tbk. --U5---1 17,900 17,500 17,400 17,400 -500 3,000 52,385,000 6 110,828.025 17,650 J 300 17,400 T/B 700 428 MLIA Mulia Industrindo Tbk --U3---2 1,200 1,205 1,200 1,205 5 259,200 312,161,000 121 201.253 1,205 T/J 13,400 1,200 B 18,300 429 MLPL Multipolar Tbk. --U9---1 149 151 143 146 -3 18,415,900 2,688,106,600 893 16.746 146 T/J 456,000 145 B 262,700 430 MLPT Multipolar Technology Tbk. --U9---1 800 815 815 815 15 200 163,000 2 169.792 900 J 2,900 815 T/B 2,400 431 MMLP Mega Manunggal Property Tbk. --U6---2 470 470 470 470 0 900 423,000 1 80.342 468 J 200 438 B 200 432 MNCN Media Nusantara Citra Tbk. --S9LKO1 995 1,010 970 975 -20 24,744,400 24,328,675,000 1,528 108.333 980 J 943,600 975 T/B 155,000 433 MOLI Madusari Murni Indah Tbk. --U3---2 1,110 1,095 1,095 1,095 -15 30,000 32,850,000 8 1,095.000 1,110 J 7,200 1,095 T/B 22,000 434 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 940 950 940 945 5 2,120,700 2,003,969,000 71 63.000 945 T/J 11,800 940 B 872,400 435 MPOW Megapower Makmur Tbk. --U7---2 112 118 112 112 0 400 45,400 4 56.000 112 T/J 1,000 110 B 200 436 MPPA Matahari Putra Prima Tbk. --U9---1 356 358 336 342 -14 9,956,800 3,435,306,800 1,289 143.788 342 T/J 28,200 340 B 370,600 437 MPRO Propertindo Mulia Investama Tbk. --U6---2 770 0 0 770 0 0 0 0 770.000 770 J 4,000 755 B 79,600 438 MRAT Mustika Ratu Tbk. --U5---1 157 157 155 156 -1 96,600 15,125,500 22 24.000 157 J 9,300 156 T/B 3,800 439 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,350 6,175 6,175 6,175 -175 200 1,235,000 2 560.099 6,350 J 1,000 6,175 T/B 100 440 MSIN MNC Studios International Tbk. --U9---2 320 326 318 322 2 561,200 180,432,400 134 322.000 322 T/J 37,600 318 B 84,500 441 MSKY MNC Sky Vision Tbk. --U9---1 1,175 1,195 1,175 1,195 20 200,000 238,970,000 2 78.618 1,170 J 1,800 1,100 B 1,600 442 MTDL Metrodata Electronics Tbk. --S9---1 905 905 880 890 -15 1,242,800 1,103,650,000 127 1,602.218 890 T/J 108,100 885 B 251,200 443 MTFN Capitalinc Investment Tbk. --U8---2 50 0 0 50 0 0 0 0 1.266 0 J 0 0 B 0 444 MTLA Metropolitan Land Tbk. --U6---1 450 450 448 450 0 12,100 5,443,800 4 189.194 448 J 100 440 B 29,800 445 MTRA Mitra Pemuda Tbk. --U6---2 384 384 384 384 0 102,600 39,398,400 13 207.568 384 T/J 3,000 378 B 500 446 MTSM Metro Realty Tbk. --U6---2 256 256 248 248 -8 11,200 2,779,000 5 63.549 248 T/J 29,300 240 B 500 447 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 68 72 67 70 2 307,000 21,064,100 27 70.000 71 J 9,200 70 T/B 4,000 448 MYOH Samindo Resources Tbk. --S2---1 1,295 1,300 1,295 1,300 5 53,200 69,152,500 19 154.840 1,300 T/J 42,700 1,295 B 23,300 449 MYOR Mayora Indah Tbk. --M5KB-1 2,650 2,690 2,630 2,630 -20 1,311,900 3,473,652,000 596 13,156.578 2,640 J 2,700 2,630 T/B 38,600 450 MYRX Hanson International Tbk. --S6---2 104 104 103 104 0 25,240,900 2,600,595,800 180 70.926 104 T/J 38,602,400 103 B 15,653,200 451 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 11,600 0 B 0 452 MYTX Asia Pacific Investama Tbk. --U4---1 93 86 82 86 -7 2,500 209,600 4 12.927 89 J 100 86 T/B 500 453 NAGA Bank Mitraniaga Tbk. --U8---1 282 290 282 288 6 269,300 77,194,200 81 160.000 288 T/J 58,400 286 B 32,400 454 NASA Ayana Land International Tbk. --U9---2 600 605 600 605 5 124,900 74,949,500 15 587.379 605 T/J 137,900 595 B 106,500 455 NASA-W Waran Seri I Ayana Land International Tbk. -------2 530 0 0 530 0 0 0 0 53,000.000 530 J 200 500 B 1,200 456 NATO Nusantara Properti Internasional Tbk. --U9---2 590 610 590 605 15 2,960,100 1,776,701,000 509 605.000 605 T/J 9,300 600 B 113,600 457 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. -------2 450 470 450 466 16 1,900 865,200 5 466.000 466 T/J 7,500 450 B 5,000 458 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 141 140 141 1 400 56,300 4 83.929 144 J 1,000 142 B 100 459 NFCX NFC Indonesia Tbk. --U9---2 2,290 2,300 2,290 2,290 0 9,000 20,690,000 10 2,290.000 2,290 T/J 9,100 2,180 B 5,000 460 NICK Charnic Capital Tbk. --U9---2 184 0 0 184 0 0 0 0 92.000 184 J 1,900 175 B 200 461 NIKL Pelat Timah Nusantara Tbk. --U3---1 3,000 3,040 3,010 3,030 30 17,300 52,455,000 42 932.308 3,040 J 14,100 3,030 T/B 200 462 NIPS Nipress Tbk. --U4---2 394 400 396 400 6 786,800 312,710,800 207 291.112 400 T/J 140,400 398 B 46,800 463 NIRO City Retail Developments Tbk. --U6---2 100 100 99 99 -1 196,100 19,415,200 9 94.286 100 J 70,500 99 T/B 106,300 464 NISP Bank OCBC NISP Tbk. --U8---1 910 920 910 910 0 145,100 132,406,000 30 1,102.710 910 T/J 53,400 905 B 30,700 465 NOBU Bank Nationalnobu Tbk. --U8---1 985 985 985 985 0 3,000 2,955,000 2 262.667 990 J 4,800 955 B 500 466 NRCA Nusa Raya Cipta Tbk. --U6---1 428 446 428 444 16 1,251,300 546,812,200 150 52.235 446 J 58,100 444 T/B 45,600 467 NUSA Sinergi Megah Internusa Tbk. --U9---2 99 99 98 98 -1 6,004,700 590,139,500 451 98.000 99 J 662,800 98 T/B 423,200 468 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. -------2 22 22 21 22 0 1,793,100 37,960,500 66 22.000 22 T/J 8,457,500 21 B 4,107,200 469 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 340 340 0 30,400 10,336,000 1 178.947 370 J 4,300 340 T/B 19,500 470 OCAP Onix Capital Tbk. --U9---2 54 72 72 72 18 100 7,200 1 36.000 0 J 0 72 T/B 55,000 471 OKAS Ancora Indonesia Resources Tbk. --U9---2 172 172 172 172 0 200 34,400 2 430.334 172 T/J 2,100 171 B 100 472 OMRE Indonesia Prima Property Tbk --U6---2 1,790 0 0 1,790 0 0 0 0 85.719 1,790 J 3,300 0 B 0 473 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 665 685 665 685 20 46,700 31,643,500 27 1,355.228 685 T/J 9,300 670 B 5,100 474 PALM Provident Agro Tbk. --U1---2 260 280 276 280 20 5,300 1,477,600 12 76.530 280 T/J 102,100 264 B 2,200 475 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 108 110 102 106 -2 993,200 105,356,700 562 106.000 107 J 60,200 106 T/B 29,400 476 PANR Panorama Sentrawisata Tbk. --U9---1 406 404 404 404 -2 579,900 234,279,600 103 242.395 404 T/J 4,300 402 B 23,100 477 PANS Panin Sekuritas Tbk. --U8---1 1,440 1,455 1,400 1,425 -15 5,600 8,025,000 17 1,036.364 1,445 J 200 1,425 T/B 2,000 478 PBID Panca Budi Idaman Tbk. --U3---2 1,065 1,080 1,065 1,080 15 64,600 68,816,000 15 127.059 1,080 T/J 41,600 1,065 B 7,100 479 PBRX Pan Brothers Tbk. --S4K--1 550 550 540 540 -10 114,100 62,616,000 18 955.752 550 J 13,400 540 T/B 177,800 480 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 705 655 705 5 4,600 3,214,500 16 58.750 700 J 1,500 660 B 500 481 PCAR Prima Cakrawala Abadi Tbk. --U5---2 4,550 4,550 4,550 4,550 0 5,100 23,205,000 1 3,033.333 4,550 T/J 4,000 4,540 B 6,500 482 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,330 0 0 1,330 0 0 0 0 665.000 1,330 J 800 0 B 0 483 PEGE Panca Global Kapital Tbk. --U9---2 175 178 178 178 3 100 17,800 1 384.566 178 T/J 27,400 177 B 100 484 PEHA Phapros Tbk. --U5---2 2,420 2,420 2,370 2,400 -20 21,600 51,857,000 31 2,400.000 2,400 T/J 4,900 2,390 B 1,000 485 PGAS Perusahaan Gas Negara (Persero) Tbk. --S7BXO1 2,490 2,640 2,490 2,620 130 110,184,000 284,908,316,000 8,829 873.333 2,620 T/J 1,688,200 2,610 B 2,722,200 486 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 236 236 236 236 0 200 47,200 1 314.667 236 T/J 8,300 230 B 100 487 PICO Pelangi Indah Canindo Tbk --U3---2 266 278 266 270 4 3,200 860,000 10 41.538 266 J 100 264 B 100 488 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 1,260 1,500 1,330 1,500 240 500 685,000 4 292.683 1,485 J 100 1,305 B 200 489 PKPK Perdana Karya Perkasa Tbk --U2---2 107 108 105 108 1 251,000 26,651,500 38 27.000 108 T/J 20,900 107 B 25,000 490 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 491 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,700 0 0 3,700 0 0 0 0 1,535.333 3,680 J 300 3,500 B 100 492 PNBN Bank Pan Indonesia Tbk --M8K--1 1,580 1,590 1,550 1,555 -25 868,000 1,354,963,000 212 2,589.078 1,560 J 56,700 1,555 T/B 99,100 493 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 69 71 68 69 0 29,994,900 2,075,566,000 491 69.000 70 J 1,994,800 69 T/B 1,211,000 494 PNIN Paninvest Tbk. --S8---1 1,235 1,250 1,230 1,230 -5 874,300 1,082,624,000 130 1,307.954 1,235 J 21,000 1,230 T/B 136,000 495 PNLF Panin Financial Tbk. --S8---1 386 388 378 386 0 7,873,200 3,018,676,200 484 417.207 386 T/J 309,600 384 B 358,600 496 PNSE Pudjiadi & Sons Tbk. --U9---2 675 0 0 675 0 0 0 0 337.271 670 J 200 530 B 3,500 497 POLA Pool Advista Finance Tbk. --U8---2 1,570 1,570 1,550 1,550 -20 25,800 40,238,000 5 1,550.000 1,560 J 12,700 1,550 T/B 2,200 498 POLA-W Waran Seri I Pool Advista Finance Tbk. -------2 875 875 875 875 0 600 525,000 2 875.000 875 T/J 4,400 855 B 1,200 499 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,165 1,105 1,105 -60 4,300 4,803,500 13 1,105.000 1,105 T/J 14,400 1,100 B 200 500 POLL Pollux Properti Indonesia Tbk. --U6---1 1,500 0 0 1,500 0 0 0 0 1,500.000 1,500 J 400 1,480 B 400 501 POLY Asia Pacific Fibers Tbk --U4---2 164 168 164 167 3 539,000 89,905,200 67 1.434 167 T/J 17,600 166 B 9,500 502 POOL Pool Advista Indonesia Tbk. --U9---2 4,930 4,970 4,920 4,920 -10 38,264,300 189,572,553,000 350 3,122.798 4,930 J 2,700 4,920 T/B 10,300 503 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 1,750 B 2,000 504 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 550 0 0 550 0 0 0 0 102.804 650 J 59,800 550 B 35,200 505 POWR Cikarang Listrindo Tbk. --M7---2 930 955 930 950 20 3,789,900 3,569,927,000 256 63.333 950 T/J 54,000 945 B 172,500 506 PPRE PP Presisi Tbk. --M7---1 378 378 370 372 -6 4,631,500 1,728,707,600 808 86.512 374 J 62,500 372 T/B 27,300 507 PPRO PP Properti Tbk. --S6K--1 161 164 157 160 -1 30,566,100 4,913,078,500 1,190 345.946 161 J 2,420,100 160 T/B 1,505,300 508 PRAS Prima Alloy Steel Universal Tbk. --U4---1 196 197 185 185 -11 785,000 145,806,600 26 104.149 185 T/J 984,900 184 B 700,000 509 PRDA Prodia Widyahusada Tbk. --U9---1 2,950 2,980 2,950 2,960 10 190,300 561,412,000 11 45.538 2,970 J 30,500 2,950 B 63,100 510 PRIM Royal Prima Tbk. --U9---2 498 498 498 498 0 21,500 10,707,000 3 498.000 498 T/J 26,500 490 B 500 511 PRIM-W Waran Seri I Royal Prima Tbk. -------2 48 48 42 48 0 1,100 52,200 2 48.000 48 T/J 204,800 42 B 253,000 512 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 216 204 206 -4 1,461,800 304,390,800 229 668.332 210 J 149,200 206 T/B 117,500 513 PSDN Prasidha Aneka Niaga Tbk --U5---2 260 260 260 260 0 100 26,000 1 26.000 260 T/J 1,900 242 B 12,100 514 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 2,600 130,000 2 59.494 50 T/J 20,862,500 0 B 0 515 PSKT-W Waran Seri I Red Planet Indonesia Tbk. -------2 25 0 0 25 0 0 0 0 12,500.000 0 J 0 1 B 10,000 516 PSSI Pelita Samudera Shipping Tbk. --U7---2 174 179 174 176 2 958,500 168,058,500 108 130.370 176 T/J 119,500 175 B 100 517 PTBA Bukit Asam Tbk. --S2BXO1 4,160 4,210 4,160 4,180 20 7,262,200 30,365,472,000 2,058 3,634.783 4,190 J 65,600 4,180 T/B 135,200 518 PTIS Indo Straits Tbk. --U7---1 268 268 268 268 0 5,500 1,474,000 2 28.211 268 T/J 1,200 264 B 1,000 519 PTPP PP (Persero) Tbk. --S6XXO1 2,160 2,170 2,090 2,100 -60 26,422,700 55,946,902,000 2,593 394.737 2,110 J 507,900 2,100 T/B 1,170,300 520 PTRO Petrosea Tbk. --S2K--1 1,920 1,945 1,920 1,940 20 231,300 447,364,500 91 1,552.000 1,940 T/J 1,000 1,935 B 71,600 521 PTSN Sat Nusapersada Tbk --U4---1 1,530 1,545 1,530 1,535 5 236,700 363,499,500 156 264.655 1,540 J 4,400 1,535 T/B 500 522 PTSP Pioneerindo Gourmet International Tbk. --U9---2 7,275 0 0 7,275 0 0 0 0 570.588 0 J 0 0 B 0 523 PUDP Pudjiadi Prestige Tbk. --U9---1 356 444 380 434 78 12,500 5,500,400 21 54.131 436 J 800 432 B 200 524 PWON Pakuwon Jati Tbk. --S6LKO1 650 655 640 650 0 11,018,800 7,135,583,000 1,870 2,505.879 650 T/J 2,848,500 645 B 1,106,100 525 PYFA Pyridam Farma Tbk --U5---2 182 0 0 182 0 0 0 0 178.361 195 J 500 175 B 100 526 PZZA Sarimelati Kencana Tbk. --U9---1 1,195 1,180 1,125 1,165 -30 188,800 219,278,000 68 1,165.000 1,165 T/J 8,500 1,160 B 10,300 527 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 0 528 R-LQ45X Premier ETF LQ-45 (R-LQ45X) -------- 1,055 1,055 1,054 1,054 -1 12,500 13,175,200 2 180.479 1,067 J 100 1,054 T/B 1,579,600 529 RAJA Rukun Raharja Tbk. --S7---1 352 364 354 356 4 570,700 204,384,000 102 1,222.863 358 J 4,500 356 T/B 7,300 530 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,740 1,755 1,725 1,735 -5 2,333,600 4,053,732,000 676 1,084.375 1,735 T/J 3,800 1,730 B 150,200 531 RANC Supra Boga Lestari Tbk. --U9---1 350 350 330 350 0 5,200 1,816,000 2 70.000 396 J 300 356 B 300 532 RBMS Ristia Bintang Mahkotasejati Tbk. --S6---1 102 109 104 106 4 10,346,200 1,101,402,100 1,127 33.908 106 T/J 182,600 105 B 1,084,200 533 RDTX Roda Vivatex Tbk --U6---1 6,875 0 0 6,875 0 0 0 0 362.187 6,700 J 400 5,500 B 1,000 534 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 206 236 210 214 8 10,600 2,272,600 11 98.769 222 J 900 212 B 1,800 535 RICY Ricky Putra Globalindo Tbk --U4---1 189 202 184 195 6 141,300 27,676,600 19 30.971 195 T/J 2,400 184 B 10,100 536 RIGS Rig Tenders Indonesia Tbk. --U7---2 382 388 360 370 -12 644,600 239,249,000 147 151.608 370 T/J 1,500 368 B 200 537 RIMO Rimo International Lestari Tbk --U9---2 137 138 134 136 -1 1,654,464,700 225,300,678,800 1,227 74.667 137 J 762,800 136 T/B 2,165,000 538 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 498 500 498 500 2 926,200 461,708,600 75 500.000 500 T/J 34,000 498 B 12,300 539 RMBA Bentoel Internasional Investama Tbk. --U5---1 340 360 340 340 0 27,700 9,441,400 15 2,660.407 352 J 1,000 324 B 1,000 540 RODA Pikko Land Development Tbk. --U6---2 372 420 360 376 4 7,400 2,894,400 22 600.351 378 J 100 376 T/B 100 541 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,195 1,210 1,195 1,210 15 501,000 601,528,500 77 474.510 1,210 T/J 68,000 1,205 B 14,200 542 RUIS Radiant Utama Interinsco Tbk. --U2---2 246 0 0 246 0 0 0 0 98.400 250 J 1,000 240 B 5,000 543 SAFE Steady Safe Tbk --U7---2 212 195 195 195 -17 100 19,500 1 19.632 212 J 200 195 T/B 50,000 544 SAME Sarana Meditama Metropolitan Tbk. --U9---2 555 560 550 555 0 1,309,900 727,820,000 289 693.750 555 T/J 18,700 550 B 34,500 545 SAPX Satria Antaran Prima Tbk. --U7---2 720 740 740 740 20 100 74,000 1 740.000 725 J 100 670 B 100 546 SATU Kota Satu Properti Tbk. --U6---2 117 118 116 117 0 298,500 34,662,900 40 117.000 117 T/J 33,700 116 B 301,800 547 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 548 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,975 0 0 8,975 0 0 0 0 5,790.323 8,975 J 2,100 8,550 B 1,000 549 SCMA Surya Citra Media Tbk. --S9BXO1 1,850 1,855 1,825 1,845 -5 3,661,300 6,739,748,000 887 834.641 1,850 J 162,400 1,845 T/B 5,400 550 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 0 551 SDMU Sidomulyo Selaras Tbk. --U7---2 63 66 64 65 2 1,167,500 76,039,300 116 35.797 66 J 431,100 65 T/B 3,700 552 SDPC Millennium Pharmacon International Tbk. --U9---1 105 109 105 105 0 2,100 220,900 3 70.089 109 J 6,100 105 T/B 93,100 553 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 850 850 850 850 0 200 170,000 1 950.730 850 T/J 199,800 725 B 200 554 SGRO Sampoerna Agro Tbk. --U1---1 2,290 2,260 2,250 2,250 -40 1,100 2,485,000 3 96.154 2,260 J 600 2,250 T/B 9,900 555 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,600 0 0 4,600 0 0 0 0 213.766 4,800 J 100 4,600 B 500 556 SHIP Sillo Maritime Perdana Tbk. --M7---2 805 820 800 820 15 1,315,800 1,063,231,500 166 585.714 820 T/J 43,000 815 B 26,200 557 SIAP Sekawan Intipratama Tbk --U2---2 83 0 0 83 0 0 0 0 82.046 0 J 0 0 B 0 558 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 920 990 920 980 60 16,556,000 16,010,041,000 1,528 168.966 980 T/J 373,900 975 B 310,100 559 SILO Siloam International Hospitals Tbk. --S9K--1 3,500 3,670 3,500 3,650 150 513,900 1,854,036,000 427 41.454 3,650 T/J 700 3,640 B 4,100 560 SIMA Siwani Makmur Tbk --U9---2 250 270 246 254 4 29,310,100 7,838,834,600 101 32.351 254 T/J 100 252 B 6,000 561 SIMP Salim Ivomas Pratama Tbk. --M1K--1 498 505 496 500 2 2,385,300 1,191,294,300 254 45.455 500 T/J 56,500 498 B 305,800 562 SIPD Sierad Produce Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 1.144 1,000 J 2,500 940 B 5,000 563 SKBM Sekar Bumi Tbk. --U5---2 452 450 450 450 -2 400 180,000 2 391.304 456 J 3,300 450 T/B 100 564 SKLT Sekar Laut Tbk. --U5---2 1,500 0 0 1,500 0 0 0 0 125.582 0 J 0 0 B 0 565 SKRN Superkrane Mitra Utama Tbk. --U6---2 452 454 448 452 0 266,800 120,344,600 64 452.000 454 J 32,100 452 T/B 3,800 566 SKYB Skybee Tbk. --U9---2 193 204 194 195 2 10,400 2,026,100 11 52.000 196 J 2,200 195 T/B 17,500 567 SMAR Smart Tbk. --U1---2 4,110 4,110 3,950 4,110 0 10,100 41,495,000 2 1,357.959 4,110 T/J 17,400 4,100 B 10,000 568 SMBR Semen Baturaja (Persero) Tbk. --M3---1 1,515 1,540 1,515 1,525 10 52,600 80,514,000 85 272.321 1,530 J 10,400 1,525 T/B 100 569 SMCB Holcim Indonesia Tbk. --U3---1 2,010 2,010 2,000 2,010 0 484,500 970,286,000 104 2,427.536 2,010 T/J 473,900 2,000 B 4,654,300 570 SMDM Suryamas Dutamakmur Tbk. --U6---2 170 180 180 180 10 100 18,000 1 22.806 178 J 100 168 B 1,600 571 SMDR Samudera Indonesia Tbk. --S7K--1 364 366 356 358 -6 283,600 101,553,400 98 1,436.712 358 T/J 5,100 356 B 63,400 572 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 12,900 13,025 12,575 12,975 75 1,423,600 18,287,652,500 1,436 4,514.928 12,975 T/J 12,600 12,950 B 900 573 SMMA Sinarmas Multiartha Tbk. --U8---1 7,700 7,650 7,650 7,650 -50 100 765,000 1 570.270 7,650 T/J 30,100 6,200 B 1,000 574 SMMT Golden Eagle Energy Tbk. --U2---2 175 179 175 179 4 59,000 10,326,600 11 418.772 179 T/J 500 175 B 10,600 575 SMRA Summarecon Agung Tbk. --S6IK-1 945 985 945 980 35 14,335,100 13,808,355,000 1,391 1,610.253 985 J 1,345,900 980 T/B 5,800 576 SMRU SMR Utama Tbk. --U2---2 462 462 456 456 -6 95,000 43,543,200 12 111.514 460 J 31,500 456 T/B 15,500 577 SMSM Selamat Sempurna Tbk. --U4K--1 1,700 1,720 1,695 1,700 0 6,724,300 11,489,258,500 1,037 4,540.720 1,705 J 37,300 1,700 T/B 28,300 578 SOCI Soechi Lines Tbk. --M7---1 170 172 167 168 -2 5,710,600 964,137,500 269 30.545 169 J 6,200 168 T/B 5,600 579 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,650 0 0 5,650 0 0 0 0 547.879 5,650 J 600 0 B 0 580 SOSS Shield On Service Tbk. --U9---2 484 505 478 488 4 2,400 1,180,100 11 488.000 482 J 24,100 478 B 1,100 581 SOSS-W Waran Seri I Shield On Service Tbk. -------2 37 39 37 38 1 1,133,400 43,012,300 48 38.000 39 J 440,700 38 T/B 31,900 582 SOTS Satria Mega Kencana Tbk. --U9---2 316 316 280 302 -14 900 273,800 7 302.000 312 J 14,600 306 B 100 583 SOTS-W Waran Seri I Satria Mega Kencana Tbk. -------2 70 78 70 75 5 24,100 1,760,100 19 75.000 74 J 1,200 58 B 15,800 584 SPMA Suparma Tbk. --U3---1 276 284 284 284 8 600 170,400 1 127.309 284 T/J 75,500 276 B 500 585 SPTO Surya Pertiwi Tbk. --U9---2 1,035 1,075 1,035 1,075 40 13,204,400 13,887,089,500 734 1,075.000 1,075 T/J 777,700 1,070 B 88,000 586 SQMI Renuka Coalindo Tbk. --U9---2 264 270 262 264 0 2,087,400 551,009,600 212 150.019 266 J 131,100 264 T/B 53,200 587 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 218 0 0 218 0 0 0 0 232.655 216 J 900 186 B 5,000 588 SRIL Sri Rejeki Isman Tbk. --S4LKO1 334 338 334 336 2 5,790,200 1,945,306,800 206 140.000 338 J 31,673,300 336 T/B 6,019,500 589 SRSN Indo Acidatama Tbk --M3---1 72 74 71 72 0 1,190,000 85,952,600 92 13.114 72 T/J 54,700 71 B 441,100 590 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,710 3,710 3,710 0 200 742,000 2 67.455 3,770 J 100 3,720 B 1,000 591 SSIA Surya Semesta Internusa Tbk. --U6K--1 585 615 585 610 25 22,775,400 13,608,790,000 1,718 250.256 610 T/J 579,000 605 B 1,816,200 592 SSMS Sawit Sumbermas Sarana Tbk. --U1K--1 1,135 1,140 1,135 1,135 0 45,117,400 51,226,503,000 556 169.403 1,140 J 228,100 1,135 T/B 37,300 593 SSTM Sunson Textile Manufacture Tbk --U4---2 378 0 0 378 0 0 0 0 88.941 376 J 3,100 366 B 5,500 594 STAR Star Petrochem Tbk. --U4---1 81 81 79 79 -2 116,200 9,300,700 18 77.451 81 J 196,900 80 B 100 595 STTP Siantar Top Tbk. --U5---2 3,300 0 0 3,300 0 0 0 0 1,950.009 0 J 0 3,200 B 1,000 596 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 597 SULI SLJ Global Tbk. --U3---1 97 98 97 97 0 46,800 4,541,300 6 1.386 98 J 28,000 97 T/B 157,900 598 SUPR Solusi Tunas Pratama Tbk. --U7---2 6,800 0 0 6,800 0 0 0 0 208.847 0 J 0 0 B 0 599 SURE Super Energy Tbk. --U2---2 2,600 2,600 2,600 2,600 0 400 1,040,000 2 2,600.000 2,580 J 100 2,560 B 3,500 600 SWAT Sriwahana Adityakarta Tbk. --U3---2 123 126 123 126 3 1,317,200 163,861,300 686 126.000 126 T/J 187,800 125 B 3,000 601 TALF Tunas Alfin Tbk. --U3---2 332 0 0 332 0 0 0 0 84.051 332 J 8,600 286 B 700 602 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 4,610 4,650 4,600 4,640 30 3,607,500 16,703,712,000 1,474 4,218.182 4,650 J 8,900 4,640 T/B 10,900 603 TARA Sitara Propertindo Tbk. --U6---1 810 820 805 810 0 28,434,500 23,120,358,000 1,096 764.151 815 J 501,400 810 T/B 114,900 604 TAXI Express Transindo Utama Tbk. --U7---1 90 0 0 90 0 0 0 0 16.071 0 J 0 0 B 0 605 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 4,430 4,430 4,340 4,380 -50 269,800 1,178,830,000 429 216.296 4,390 J 22,600 4,380 T/B 18,600 606 TBLA Tunas Baru Lampung Tbk. --S1K--1 885 900 875 895 10 1,412,500 1,247,603,500 290 203.803 895 T/J 161,700 890 B 161,000 607 TBMS Tembaga Mulia Semanan Tbk. --U3---2 900 0 0 900 0 0 0 0 127.660 975 J 500 825 B 200 608 TCID Mandom Indonesia Tbk. --U5---1 16,750 0 0 16,750 0 0 0 0 1,642.930 16,700 J 100 14,500 B 300 609 TCPI Transcoal Pacific Tbk. --U7---2 8,925 0 0 8,925 0 0 0 0 8,925.000 0 J 0 0 B 0 610 TDPM Tridomain Performance Materials Tbk. --U3---1 300 300 280 284 -16 6,743,300 1,995,446,000 284 124.561 284 T/J 71,300 282 B 106,300 611 TELE Tiphone Mobile Indonesia Tbk. --U9---1 825 820 805 805 -20 170,000 137,850,000 14 259.677 820 J 49,000 805 T/B 26,900 612 TFCO Tifico Fiber Indonesia Tbk. --U4---2 680 660 580 660 -20 300 182,000 3 149.565 660 T/J 4,300 580 B 100 613 TGKA Tigaraksa Satria Tbk. --U9---2 3,610 0 0 3,610 0 0 0 0 2,966.554 4,200 J 100 3,010 B 200 614 TGRA Terregra Asia Energy Tbk. --U7---1 820 825 810 820 0 36,631,600 29,780,852,000 185 410.000 820 T/J 146,200 815 B 8,100 615 TIFA Tifa Finance Tbk. --U8---2 180 184 183 184 4 200 36,700 2 92.000 183 J 600 175 B 200 616 TINS Timah Tbk. --S2K--1 1,480 1,545 1,475 1,505 25 25,380,300 38,500,748,500 2,235 769.046 1,510 J 516,000 1,505 T/B 863,700 617 TIRA Tira Austenite Tbk --U9---2 250 250 240 240 -10 16,700 4,013,200 5 107.714 250 J 22,600 246 B 500 618 TIRT Tirta Mahakam Resources Tbk --U3---1 83 85 74 84 1 265,000 21,821,700 69 38.400 84 T/J 48,900 82 B 200 619 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 11,700 11,750 11,550 11,675 -25 556,000 6,492,182,500 830 721.845 11,700 J 20,600 11,675 T/B 7,700 620 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,870 3,890 3,860 3,860 -10 17,240,600 66,814,183,000 2,779 2,028.536 3,870 J 377,300 3,860 T/B 1,042,000 621 TMAS Pelayaran Tempuran Emas Tbk. --U7---1 775 0 0 775 0 0 0 0 356.502 770 J 100 730 B 1,000 622 TMPI Sigmagold Inti Perkasa Tbk. --U9---1 50 0 0 50 0 0 0 0 53.978 0 J 0 0 B 0 623 TMPO Tempo Intimedia Tbk. --U9---2 194 0 0 194 0 0 0 0 67.394 194 J 5,400 184 B 100 624 TNCA Trimuda Nuansa Citra Tbk. --U7---2 308 318 308 308 0 294,500 91,937,000 22 308.000 314 J 1,200 306 B 200,100 625 TOBA Toba Bara Sejahtra Tbk. --U2---1 1,590 0 0 1,590 0 0 0 0 83.684 1,650 J 1,900 1,480 B 1,000 626 TOPS Totalindo Eka Persada Tbk. --U6K--1 785 800 780 785 0 430,300 340,500,500 41 1,263.459 785 T/J 176,200 780 B 202,900 627 TOTL Total Bangun Persada Tbk. --U6---1 625 625 620 625 0 23,400 14,549,500 18 224.638 625 T/J 191,100 620 B 150,600 628 TOTO Surya Toto Indonesia Tbk. --U3---2 412 412 402 404 -8 46,100 18,713,800 20 1,310.539 410 J 800 402 B 9,700 629 TOWR Sarana Menara Nusantara Tbk. --S7K--2 825 830 820 830 5 12,333,000 10,212,536,000 382 3,953.699 830 T/J 3,109,900 825 B 411,400 630 TPIA Chandra Asri Petrochemical Tbk. --M3BXO2 5,350 5,475 5,375 5,425 75 1,041,900 5,644,670,000 292 1,254.582 5,450 J 38,800 5,425 T/B 33,600 631 TPMA Trans Power Marine Tbk. --U7---2 250 0 0 250 0 0 0 0 108.696 258 J 2,500 244 B 100 632 TRAM Trada Alam Minera Tbk. --U7---1 189 191 185 187 -2 387,379,900 73,436,719,900 1,269 154.553 188 J 1,025,200 187 T/B 107,100 633 TRAM-W Waran Seri II Trada Alam Minera Tbk. -------1 71 74 66 73 2 255,800 17,584,600 60 7,300.000 73 T/J 29,900 72 B 200 634 TRIL Triwira Insanlestari Tbk. --U9---2 50 51 50 51 1 173,200 8,744,400 13 12.750 51 T/J 1,536,500 50 B 473,600 635 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 130 130 130 0 200 26,000 1 131.002 140 J 10,000 130 T/B 60,300 636 TRIO Trikomsel Oke Tbk. --U9---1 214 210 210 210 -4 100 21,000 1 93.217 230 J 100 214 B 500 637 TRIS Trisula International Tbk. --U4---2 236 0 0 236 0 0 0 0 78.667 234 J 2,200 220 B 5,000 638 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 408 J 200 404 B 200 639 TRUK Guna Timur Raya Tbk. --U7---2 124 126 123 126 2 997,800 124,028,000 115 126.000 126 T/J 411,400 125 B 2,500 640 TRUS Trust Finance Indonesia Tbk --U8---2 338 360 338 360 22 20,100 6,871,800 15 423.529 400 J 11,000 370 B 100 641 TSPC Tempo Scan Pacific Tbk. --M5---1 1,805 1,945 1,800 1,900 95 1,670,600 3,160,402,000 368 338.947 1,905 J 99,800 1,900 T/B 67,700 642 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 0 0 3,240 0 0 0 0 3,240.000 3,220 J 10,000 3,100 B 1,000 643 TURI Tunas Ridean Tbk. --U9---1 1,155 1,195 1,155 1,195 40 1,402,100 1,640,761,000 39 2,655.556 1,195 T/J 269,900 1,185 B 18,600 644 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,215 1,245 1,210 1,240 25 548,500 673,702,000 124 2,404.219 1,240 T/J 5,400 1,235 B 14,900 645 UNIC Unggul Indah Cahaya Tbk. --U3---1 4,370 4,450 4,450 4,450 80 100 445,000 1 164.811 4,440 J 100 4,300 B 100 646 UNIT Nusantara Inti Corpora Tbk --U4---2 232 232 232 232 0 100 23,200 1 5.759 248 J 4,000 228 B 1,000 647 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 131 132 127 132 1 116,900 15,155,700 47 6.269 132 T/J 209,100 131 B 500 648 UNTR United Tractors Tbk. --S9BXO1 26,000 26,000 25,700 25,850 -150 1,848,000 47,696,787,500 2,129 30,773.810 25,850 T/J 64,100 25,825 B 33,400 649 UNVR Unilever Indonesia Tbk. --M5XXO1 50,025 49,950 49,550 49,675 -350 312,500 15,552,470,000 1,076 254,352.279 49,700 J 2,100 49,675 T/B 1,600 650 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,820 1,810 1,810 -10 129,100 234,532,500 29 1,810.000 1,815 J 200 1,810 T/B 44,500 651 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. -------2 33 43 32 40 7 15,677,200 605,767,500 943 40.000 40 T/J 110,800 39 B 163,400 652 VICO Victoria Investama Tbk. --U8---1 101 111 101 101 0 723,000 78,376,800 54 80.800 102 J 6,700 101 T/B 680,600 653 VINS Victoria Insurance Tbk. --U8---2 99 129 97 120 21 162,700 17,237,700 38 114.286 124 J 5,900 120 T/B 2,700 654 VINS-W Waran Seri I Victoria Insurance Tbk. -------2 49 72 48 65 16 2,499,800 154,804,700 532 6,500.000 66 J 40,900 65 T/B 3,200 655 VIVA Visi Media Asia Tbk. --U9---1 151 160 145 159 8 19,556,100 2,989,260,400 1,372 53.000 159 T/J 239,000 158 B 197,700 656 VOKS Voksel Electric Tbk. --S4---1 350 360 348 350 0 3,433,200 1,213,874,400 557 154.823 356 J 1,300 350 T/B 75,200 657 VRNA Verena Multi Finance Tbk. --U8---2 126 126 126 126 0 60,400 7,610,400 3 127.125 127 J 200,000 126 T/B 39,600 658 WAPO Wahana Pronatural Tbk. --U9---2 93 93 92 92 -1 171,200 15,821,000 8 52.571 93 J 132,600 92 T/B 2,553,200 659 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6---1 320 324 314 318 -2 8,472,300 2,700,877,600 294 109.655 318 T/J 17,000 316 B 213,100 660 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 157 157 155 155 -2 218,000 34,137,500 24 67.663 156 J 2,500 155 T/B 17,000 661 WICO Wicaksana Overseas International Tbk. --U9---2 630 630 630 630 0 500 315,000 1 32.566 625 J 300 505 B 200 662 WIIM Wismilak Inti Makmur Tbk. --S5---1 362 370 358 360 -2 7,624,300 2,758,322,200 732 55.385 362 J 258,300 360 T/B 336,700 663 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,730 1,755 1,710 1,750 20 11,620,500 20,230,605,500 2,117 449.810 1,755 J 249,900 1,750 T/B 111,900 664 WINS Wintermar Offshore Marine Tbk. --U7---1 226 226 224 226 0 3,600 813,400 3 61.118 228 J 1,000 224 B 10,000 665 WOMF Wahana Ottomitra Multiartha Tbk. --M8---1 372 372 366 368 -4 418,700 154,502,600 73 55.790 368 T/J 84,200 366 B 72,100 666 WOOD Integra Indocabinet Tbk. --S5K--2 750 805 740 800 50 35,457,500 27,544,987,000 902 307.692 800 T/J 43,700 795 B 168,600 667 WSBP Waskita Beton Precast Tbk. --S3XXO1 386 390 384 384 -2 15,853,100 6,115,644,000 1,002 78.367 386 J 1,663,500 384 T/B 2,065,900 668 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,855 1,875 1,830 1,855 0 17,084,700 31,660,573,500 3,160 500.675 1,860 J 342,400 1,855 T/B 970,100 669 WTON Wijaya Karya Beton Tbk. --S3K--1 470 476 464 472 2 4,293,500 2,016,429,600 619 80.000 472 T/J 268,900 470 B 47,800 670 XBID Reksa Dana Indeks Batavia IDX30 ETF -------- 566 0 0 566 0 0 0 0 566.000 566 J 100,000 555 B 100,000 671 XBLQ Reksa Dana Batavia Smart Liquid ETF -------- 504 0 0 504 0 0 0 0 100.800 507 J 100 501 B 1,202,600 672 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone -------- 1,125 0 0 1,125 0 0 0 0 1,125.000 1,121 J 1,300,700 1,106 B 1,336,600 673 XCID DIRE Ciptadana Properti Ritel Indonesia -------- 80 81 80 80 0 4,800 388,500 2 72.727 81 J 6,500 80 T/B 8,200 674 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran -------- 107 0 0 107 0 0 0 0 107.000 107 J 203,500 105 B 427,500 675 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 -------- 511 0 0 511 0 0 0 0 102.200 509 J 1,233,100 502 B 1,350,100 676 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 -------- 515 0 0 515 0 0 0 0 515.000 522 J 1,279,200 515 B 100 677 XIIC Reksa Dana Premier ETF Indonesia Consumer -------- 1,165 0 0 1,165 0 0 0 0 116.500 1,171 J 1,490,500 1,154 B 1,591,900 678 XIIF Reksa Dana Premier ETF Indonesia Financial -------- 677 0 0 677 0 0 0 0 135.671 689 J 1,519,200 679 B 1,560,000 679 XIIT Reksa Dana Premier ETF IDX30 -------- 573 0 0 573 0 0 0 0 150.789 575 J 1,519,200 567 B 1,569,100 680 XIJI Reksa Dana Syariah Premier ETF JII -------- 732 733 733 733 1 100 73,300 1 108.272 735 J 1,519,100 723 B 1,591,900 681 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade -------- 171 0 0 171 0 0 0 0 171.000 171 J 200 168 B 1,225,300 682 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds -------- 398 0 0 398 0 0 0 0 100.000 0 J 0 356 B 10,000 683 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp -------- 761 0 0 761 0 0 0 0 152.505 778 J 1,570,700 765 B 1,562,900 684 XISI Premier ETF SMinfra18 -------- 356 0 0 356 0 0 0 0 115.584 358 J 1,510,500 351 B 1,591,900 685 XISR Premier ETF SRI-KEHATI -------- 399 0 0 399 0 0 0 0 135.254 400 J 1,519,200 395 B 2,000 686 XMTS Reksa Dana ETF MNC36 Likuid -------- 544 0 0 544 0 0 0 0 544.000 546 J 1,279,200 538 B 1,351,900 687 XPDV Reksa Dana Pinnacle Core High Dividend ETF -------- 518 0 0 518 0 0 0 0 103.600 507 J 1,279,200 499 B 1,325,000 688 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET -------- 473 0 0 473 0 0 0 0 94.600 470 J 1,279,200 462 B 1,350,100 689 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF -------- 565 0 0 565 0 0 0 0 565.000 554 J 1,292,300 546 B 1,334,100 690 XPID Reksa Dana Indeks Pinnacle IDX30 ETF -------- 561 0 0 561 0 0 0 0 561.000 558 J 1,345,100 550 B 1,335,800 691 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF -------- 520 0 0 520 0 0 0 0 104.000 532 J 1,279,200 524 B 1,350,400 692 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF -------- 557 0 0 557 0 0 0 0 111.400 553 J 1,279,200 544 B 1,350,100 693 XPSG Reksa Dana Pinnacle Indonesia ESG ETF -------- 470 463 463 463 -7 100 46,300 1 92.600 465 J 1,407,600 458 B 1,319,800 694 XSBC Reksa Dana Indeks Simas ETF IDX30 -------- 113 0 0 113 0 0 0 0 113.000 114 J 412,300 113 B 200 695 YELO Yelooo Integra Datanet Tbk. --U9---2 378 378 372 372 -6 1,847,400 690,679,800 89 372.000 376 J 200,000 372 T/B 12,100 696 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. -------2 45 49 46 48 3 61,100 2,986,200 10 48.000 48 T/J 58,000 47 B 2,500 697 YPAS Yanaprima Hastapersada Tbk --U3---2 620 620 620 620 0 100 62,000 1 113.761 600 J 3,500 505 B 10,000 698 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 175 210 180 208 33 2,000 374,200 5 98.679 208 T/J 2,900 171 B 100 699 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 0 J 0 0 B 0 700 ZINC Kapuas Prima Coal Tbk. --U2---2 2,110 2,210 2,080 2,210 100 40,234,000 87,029,451,000 2,071 1,578.571 2,210 T/J 816,300 2,200 B 793,300 701 ZONE Mega Perintis Tbk. --U4---2 482 484 480 480 -2 230,700 111,390,000 46 480.000 484 J 26,300 476 B 3,000 Total 6,590,984,400 3,527,978,788,800 236,911 2,715,499,000 275,012,200 Jakarta, 21 February 2019 Trading Division