List of Securities Quotation: (Reguler Market) Date: Thursday, 28 November 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 12,125 12,375 12,125 12,275 150 430,500 5,285,802,500 686 997.190 12,275 T/J 13,200 12,250 B 700 2 ABBA Mahaka Media Tbk. --U9---2 107 112 103 104 -3 20,759,000 2,219,294,700 1,821 182.456 105 J 378,000 104 T/B 2,300 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 2,700 5,600 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,500 1,460 1,455 1,460 -40 400 583,500 4 38.933 1,445 J 100 1,210 B 100 5 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,675 1,700 1,610 1,610 -65 25,998,800 42,521,356,500 5,502 1,963.415 1,615 J 20,400 1,610 T/B 121,100 6 ACST Acset Indonusa Tbk. --U6---1 1,030 1,030 1,030 1,030 0 485,000 499,550,000 102 43.254 1,035 J 15,500 1,005 B 7,500 7 ADES Akasha Wira International Tbk. --U5---2 1,030 1,030 1,000 1,000 -30 15,700 15,733,000 8 51.948 1,005 J 15,000 1,000 T/B 7,000 8 ADHI Adhi Karya (Persero) Tbk. --S6K--1 1,135 1,150 1,100 1,100 -35 5,888,600 6,574,453,500 1,147 863.877 1,100 T/J 568,800 1,095 B 50,500 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,450 10,450 10,375 10,425 -25 251,100 2,615,507,500 33 448.387 10,425 T/J 1,200 10,375 B 1,300 10 ADMG Polychem Indonesia Tbk --U3---1 187 189 183 183 -4 1,127,300 207,196,600 59 16.334 183 T/J 23,100 182 B 5,100 11 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,300 1,245 1,245 -50 31,176,400 39,389,817,000 4,092 113.182 1,245 T/J 388,300 1,240 B 869,200 12 AGII Aneka Gas Industri Tbk. --S3---1 575 575 560 565 -10 49,000 27,551,000 53 51.364 565 T/J 61,300 555 B 16,800 13 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 145 147 141 141 -4 3,856,600 550,629,000 409 230.362 143 J 54,000 141 T/B 56,900 14 AGRS Bank IBK Indonesia Tbk. --U8---2 170 172 163 169 -1 40,700 6,750,200 32 153.636 169 T/J 41,100 163 B 2,500 15 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 62 66 60 62 0 472,800 28,544,100 34 233.759 62 T/J 18,900 60 B 169,200 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 17,700 885,000 20 75.893 50 T/J 36,555,700 0 B 0 19 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 380 360 380 20 27,900 10,349,800 3 50.126 380 T/J 100 360 B 4,400 20 AKRA AKR Corporindo Tbk. --S9XXO1 3,300 3,360 3,220 3,250 -50 17,583,800 57,319,821,000 2,356 2,590.240 3,260 J 464,200 3,250 T/B 10,500 21 AKSI Majapahit Inti Corpora Tbk. --U7---2 765 800 760 800 35 3,134,300 2,419,465,000 88 400.000 805 J 117,700 800 T/B 476,100 22 ALDO Alkindo Naratama Tbk. --U3---2 380 384 380 380 0 67,800 25,914,400 19 278.505 384 J 59,900 380 T/B 90,400 23 ALKA Alakasa Industrindo Tbk --U3---2 496 515 480 486 -10 6,300 3,028,100 4 81.818 480 J 5,100 478 B 100 24 ALMI Alumindo Light Metal Industry Tbk. --U3---2 320 316 268 316 -4 2,100 654,000 5 48.615 320 J 100 316 T/B 200 25 ALTO Tri Banyan Tirta Tbk. --U5---1 378 374 372 374 -4 14,170,200 5,285,654,800 17 186.854 374 T/J 19,900 362 B 100 26 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 302 J 7,500 270 B 300 27 AMFG Asahimas Flat Glass Tbk. --U3---1 3,490 3,480 3,400 3,400 -90 148,800 513,350,000 16 138.776 3,450 J 25,100 3,400 T/B 44,600 28 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 318 0 0 318 0 0 0 0 248.438 316 J 1,100 300 B 100 29 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 870 890 840 855 -15 26,100 22,224,000 34 2,181.735 860 J 500 840 B 3,200 30 ANDI Andira Agro Tbk. --U1---2 100 0 0 100 0 0 0 0 250.000 0 J 0 0 B 0 31 ANJT Austindo Nusantara Jaya Tbk. --U1---1 900 895 885 895 -5 163,800 146,598,000 12 74.583 895 T/J 24,500 880 B 400 32 ANTM Aneka Tambang Tbk. --S2XXO1 780 780 745 750 -30 56,329,600 42,897,543,000 6,284 494.495 755 J 1,000,400 750 T/B 688,100 33 APEX Apexindo Pratama Duta Tbk. --U2---2 378 420 336 336 -42 3,900 1,399,200 15 21.511 388 J 100 336 T/B 800 34 APIC Pacific Strategic Financial Tbk. --U8---2 645 645 625 645 0 3,804,400 2,431,417,000 194 686.053 645 T/J 13,700 625 B 129,000 35 APII Arita Prima Indonesia Tbk. --U9---2 164 170 164 164 0 2,200 365,900 6 74.545 170 J 100 164 T/B 3,800 36 APLI Asiaplast Industries Tbk. --U3---1 151 152 147 149 -2 257,500 38,553,000 31 124.167 149 T/J 19,100 148 B 600 37 APLN Agung Podomoro Land Tbk. --M6K--1 185 189 176 177 -8 46,094,900 8,358,695,300 3,100 48.493 177 T/J 417,800 176 B 1,675,500 38 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 39 APOL-W2 Waran Seri II Arpeni Pratama Ocean Line Tbk. -------1 29 0 0 29 0 0 0 0 2,900.000 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---2 640 0 0 640 0 0 0 0 42.667 640 J 45,400 590 B 100 42 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,610 1,650 1,530 1,610 0 293,500 475,474,500 536 682.203 1,600 J 9,500 1,530 B 5,400 43 ARMY Armidian Karyatama Tbk. --U6---2 50 50 50 50 0 115,400 5,770,000 10 16.667 50 T/J 49,306,400 0 B 0 44 ARNA Arwana Citramulia Tbk. --U3---1 466 468 450 466 0 310,400 143,312,600 76 3,167.267 466 T/J 1,300 464 B 9,900 45 ARTA Arthavest Tbk --U9---2 420 398 390 390 -30 1,000 394,000 4 226.231 390 T/J 900 360 B 1,000 46 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 100 5,000 1 12.251 50 T/J 131,790,400 0 B 0 47 ARTO Bank Artos Indonesia Tbk. --U8---2 1,960 1,940 1,900 1,900 -60 21,000 40,021,500 28 1,439.394 1,900 T/J 800 1,890 B 4,500 48 ASBI Asuransi Bintang Tbk. --U8---2 290 288 276 276 -14 5,600 1,552,000 6 209.519 290 J 8,000 278 B 100 49 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,005 0 0 1,005 0 0 0 0 296.854 1,095 J 200 1,010 B 100 50 ASGR Astra Graphia Tbk. --U9---1 940 940 930 930 -10 76,900 71,784,500 27 192.818 935 J 1,900 930 T/B 10,800 51 ASII Astra International Tbk. --S4BXO1 6,425 6,425 6,350 6,400 -25 17,353,400 110,944,607,500 4,412 4,576.757 6,425 J 469,200 6,400 T/B 1,961,300 52 ASJT Asuransi Jasa Tania Tbk. --U8---2 182 181 170 181 -1 21,300 3,673,400 10 120.667 182 J 100 181 T/B 200 53 ASMI Asuransi Kresna Mitra Tbk. --U8---1 935 935 925 925 -10 163,900 152,477,500 66 1,712.963 940 J 7,200 925 T/B 6,600 54 ASRI Alam Sutera Realty Tbk. --S6K--1 242 244 232 238 -4 5,136,400 1,223,259,200 465 226.667 238 T/J 367,400 236 B 104,400 55 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 1,975 J 200 1,820 B 100 56 ASSA Adi Sarana Armada Tbk. --S7---1 780 795 740 745 -35 8,594,300 6,618,470,500 292 191.026 745 T/J 5,200 740 B 208,300 57 ATIC Anabatic Technologies Tbk. --U9---1 770 775 680 770 0 5,000 3,692,500 8 110.000 750 J 17,100 695 B 100 58 AUTO Astra Otoparts Tbk. --M4---1 1,205 1,220 1,160 1,175 -30 1,301,200 1,542,438,000 538 1,062.675 1,180 J 1,800 1,175 T/B 84,800 59 BABP Bank MNC Internasional Tbk. CRU8---2 50 50 50 50 0 67,500 3,375,000 12 57.388 50 T/J 13,827,600 0 B 0 60 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. -------2 34 34 34 34 0 24,600 836,400 1 3,400.000 40 J 500 24 B 10,000 61 BACA Bank Capital Indonesia Tbk. --U8---2 302 302 294 300 -2 3,472,300 1,040,409,400 708 221.182 300 T/J 100,200 298 B 20,300 62 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. -------2 100 0 0 100 0 0 0 0 10,000.000 0 J 0 1 B 100,000 63 BAJA Saranacentral Bajatama Tbk. --U3---2 64 69 60 67 3 458,300 29,947,200 115 26.800 67 T/J 29,900 61 B 22,000 64 BALI Bali Towerindo Sentra Tbk. --U7---2 1,350 0 0 1,350 0 0 0 0 1,687.500 1,325 J 300 1,050 B 5,000 65 BAPA Bekasi Asri Pemula Tbk. --U6---1 78 77 63 69 -9 48,200 3,471,500 27 46.000 69 T/J 3,200 63 B 4,300 66 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 5,500 275,000 9 33.333 50 T/J 86,280,000 0 B 0 67 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. -------2 4 5 4 4 0 19,712,800 80,933,600 168 400.000 5 J 36,960,500 4 T/B 9,093,200 68 BATA Sepatu Bata Tbk. CDU4---1 650 660 630 635 -15 19,100 12,279,000 17 8,236.057 645 J 5,900 635 T/B 10,000 69 BAYU Bayu Buana Tbk --U9---2 975 970 800 945 -30 4,900 4,490,000 9 116.564 945 T/J 7,400 870 B 1,000 70 BBCA Bank Central Asia Tbk. --S8B3O1 31,500 31,475 31,225 31,250 -250 8,849,600 277,036,360,000 4,732 17,857.143 31,275 J 100 31,250 T/B 248,800 71 BBHI Bank Harda Internasional Tbk. --U8---2 151 153 141 141 -10 51,600 7,306,600 20 112.800 152 J 34,100 141 T/B 13,200 72 BBKP Bank Bukopin Tbk. --S8---1 238 242 230 234 -4 2,315,200 546,900,800 214 69.418 236 J 38,000 234 T/B 78,800 73 BBLD Buana Finance Tbk. --U8---2 418 0 0 418 0 0 0 0 166.120 452 J 400 416 B 200 74 BBMD Bank Mestika Dharma Tbk. --U8---1 2,390 0 0 2,390 0 0 0 0 173.188 0 J 0 1,825 B 100 75 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,475 7,575 7,350 7,400 -75 10,990,500 82,015,577,500 3,329 35.591 7,425 J 76,700 7,400 T/B 51,500 76 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,170 4,170 4,050 4,050 -120 61,720,000 253,088,412,000 9,612 4,628.571 4,060 J 297,400 4,050 T/B 1,533,700 77 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,143,800 0 B 0 78 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 2,120 2,140 2,000 2,050 -70 16,581,100 34,336,354,000 3,304 267.391 2,060 J 358,600 2,050 T/B 563,400 79 BBYB Bank Yudha Bhakti Tbk. --U8---1 284 282 276 282 -2 10,600 2,988,000 5 287.111 282 T/J 94,900 276 B 800 80 BCAP MNC Kapital Indonesia Tbk. --M8---1 140 142 136 139 -1 88,300 12,145,900 51 394.192 139 T/J 55,700 138 B 600 81 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 82 BCIP Bumi Citra Permai Tbk. --U6---2 75 75 72 74 -1 304,000 22,143,100 49 67.273 74 T/J 41,000 72 B 6,000 83 BDMN Bank Danamon Indonesia Tbk. --U8K--1 3,690 3,890 3,660 3,750 60 3,928,000 14,851,396,000 1,806 2.118 3,760 J 3,000 3,750 T/B 47,900 84 BEEF Estika Tata Tiara Tbk. --S1---2 350 354 340 340 -10 3,951,400 1,352,668,000 326 100.000 342 J 4,300 340 T/B 2,900,200 85 BEEF-W Waran Seri I Estika Tata Tiara Tbk. -------2 46 50 42 42 -4 255,100 11,259,200 58 4,200.000 43 J 12,500 42 T/B 1,900 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,700 185,000 7 217.306 50 T/J 384,924,700 0 B 0 87 BELL Trisula Textile Industries Tbk. --M4---2 515 515 515 515 0 41,700 21,475,500 21 343.333 520 J 76,700 515 T/B 47,900 88 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 204 210 192 195 -9 12,709,100 2,540,476,300 581 114.706 196 J 30,000 195 T/B 8,200 89 BFIN BFI Finance Indonesia Tbk. --U8---2 580 580 560 570 -10 253,800 144,722,500 113 2,920.980 570 T/J 293,700 565 B 56,300 90 BGTG Bank Ganesha Tbk. --S8---2 65 64 62 63 -2 1,502,600 94,040,900 144 61.165 63 T/J 639,800 62 B 200 91 BHIT MNC Investama Tbk. --S9K--1 66 66 62 62 -4 13,413,700 854,963,300 553 181.313 63 J 10,000 62 T/B 4,693,700 92 BIKA Binakarya Jaya Abadi Tbk. --U6---2 199 0 0 199 0 0 0 0 19.900 197 J 100 160 B 4,000 93 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 500 25,000 1 12.286 50 T/J 35,100 0 B 0 94 BINA Bank Ina Perdana Tbk. --U8---1 830 840 800 815 -15 45,200 36,983,000 13 460.462 815 T/J 64,800 805 B 10,000 95 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 42,100 2,105,000 6 35.714 50 T/J 49,969,600 0 B 0 96 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk -------2 11 11 10 10 -1 3,944,700 40,264,000 30 1,000.000 11 J 793,000 10 T/B 27,510,000 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 68 69 63 66 -2 1,300 82,800 3 27.523 66 T/J 500 63 B 29,800 98 BIPP-W2 Waran Seri IV Bhuwanatala Indah Permai Tbk. -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 99 BIRD Blue Bird Tbk. --S7---1 2,190 2,190 2,150 2,170 -20 133,000 288,548,000 95 33.385 2,170 T/J 64,300 2,150 B 1,000 100 BISI BISI International Tbk. --U1---1 1,080 1,080 1,055 1,075 -5 35,600 38,249,500 44 537.500 1,075 T/J 26,000 1,055 B 7,000 101 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,600 1,600 1,555 1,560 -40 654,100 1,029,770,000 421 260.000 1,560 T/J 36,900 1,555 B 19,900 102 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 670 675 650 655 -15 4,931,700 3,261,651,000 1,002 152.326 655 T/J 501,500 650 B 1,070,900 103 BKDP Bukit Darmo Property Tbk --U6---2 56 56 54 56 0 36,800 1,988,600 6 46.667 59 J 25,900 56 T/B 49,700 104 BKSL Sentul City Tbk. --S6K--1 83 85 74 76 -7 147,969,000 11,663,724,900 2,086 5.252 77 J 194,300 76 T/B 98,900 105 BKSL-W Waran Seri I Sentul City Tbk. -------1 13 14 11 12 -1 3,819,900 48,458,100 98 1,200.000 12 T/J 145,000 11 B 1,399,100 106 BKSW Bank QNB Indonesia Tbk. --U8---2 125 125 125 125 0 200 25,000 2 286.829 125 T/J 19,900 107 B 100 107 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 314,979,000 0 B 0 108 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 210.000 3,930 J 100 2,800 B 100 109 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 505 492 500 0 123,000 61,054,200 45 384.615 500 T/J 8,500 498 B 2,200 110 BMAS Bank Maspion Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 96.875 298 J 49,500 292 B 500 111 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 6,900 6,900 6,775 6,775 -125 28,137,600 192,462,615,000 5,085 2,041.480 6,775 T/J 99,200 6,750 B 1,781,000 112 BMSR Bintang Mitra Semestaraya Tbk --U9---1 122 121 100 100 -22 680,300 72,366,500 118 20.000 107 J 26,000 100 T/B 1,600 113 BMTR Global Mediacom Tbk. --S9K--1 354 356 328 330 -24 43,555,200 14,688,141,600 2,239 268.598 332 J 165,100 330 T/B 51,000 114 BNBA Bank Bumi Arta Tbk. --U8---1 310 314 300 308 -2 1,291,500 393,214,000 61 192.500 310 J 10,000 302 B 53,800 115 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 53,186,300 0 B 0 116 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 930 895 895 -20 2,272,100 2,063,825,500 470 6.608 895 T/J 73,000 890 B 75,500 117 BNII Bank Maybank Indonesia Tbk. --M8---1 202 206 200 206 4 553,600 112,559,800 79 2.454 206 T/J 71,200 204 B 426,600 118 BNLI Bank Permata Tbk. --M8K--1 1,005 1,015 950 985 -20 28,728,600 28,165,305,500 1,758 10.724 985 T/J 388,900 980 B 187,400 119 BOGA Bintang Oto Global Tbk. --U9---2 1,205 1,220 1,195 1,210 5 8,289,700 10,040,486,000 1,319 1,174.757 1,210 T/J 105,100 1,205 B 100,000 120 BOGA-W Waran Seri I Bintang Oto Global Tbk. -------2 525 0 0 525 0 0 0 0 52,500.000 0 J 0 520 B 300,000 121 BOLA Bali Bintang Sejahtera Tbk. --U9---2 350 370 348 352 2 451,400 163,914,800 64 201.143 356 J 5,000 352 T/B 100 122 BOLT Garuda Metalindo Tbk. --U4---2 855 855 835 845 -10 95,800 81,273,000 101 153.636 845 T/J 4,800 835 B 8,200 123 BORN Borneo Lumbung Energi & Metal Tbk. --U2---2 50 0 0 50 0 0 0 0 4.274 0 J 0 0 B 0 124 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 204 202 186 192 -12 1,372,100 267,337,400 343 48.000 192 T/J 3,800 189 B 216,000 125 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 1,310 1,310 0 350,300 458,893,000 6 1,397.035 1,310 T/J 860,700 1,225 B 154,800 126 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 127 BPTR Batavia Prosperindo Trans Tbk. --M7---1 92 95 90 95 3 150,500 13,716,500 47 95.000 95 T/J 141,100 92 B 16,800 128 BRAM Indo Kordsa Tbk. CDU4---1 13,400 0 0 13,400 0 0 0 0 521.512 0 J 0 0 B 0 129 BRIS Bank BRIsyariah Tbk. --M8K--1 320 320 302 306 -14 5,328,400 1,647,250,800 916 60.000 308 J 159,600 306 T/B 34,600 130 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 68,836,800 3,442,374,600 582 7.874 50 T/J 11,577,100 0 B 0 131 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,095 J 2,500 1,020 B 5,000 132 BRPT Barito Pacific Tbk. --S3XXO1 1,320 1,435 1,310 1,330 10 114,554,800 155,823,040,500 10,602 520.080 1,330 T/J 818,500 1,325 B 127,500 133 BRPT-W Waran Seri I Barito Pacific Tbk. -------1 980 1,080 860 870 -110 175,200 166,648,500 46 87,000.000 870 T/J 45,400 820 B 10,000 134 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,300 1,315 1,290 1,300 0 6,972,400 9,070,736,500 1,744 254.650 1,300 T/J 1,485,200 1,295 B 5,200 135 BSIM Bank Sinarmas Tbk. --U8---1 590 595 590 595 5 8,500 5,016,000 11 405.814 595 T/J 1,400 590 B 100 136 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. -------1 39 40 40 40 1 14,600 584,000 3 4,000.000 40 T/J 4,300 20 B 20,000 137 BSSR Baramulti Suksessarana Tbk. --U2---2 1,825 0 0 1,825 0 0 0 0 93.590 1,800 J 500 1,500 B 100 138 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 0 139 BTEK Bumi Teknokultura Unggul Tbk --S5---2 50 50 50 50 0 48,200 2,410,000 3 383.083 50 T/J 9,591,200 0 B 0 140 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 141 BTON Betonjaya Manunggal Tbk. --U3---2 204 210 196 204 0 116,100 22,964,800 17 681.294 204 T/J 38,800 202 B 2,200 142 BTPN Bank BTPN Tbk. --U8---1 3,180 3,180 3,100 3,160 -20 14,700 45,903,000 28 611.737 3,160 T/J 100 3,100 B 1,600 143 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,920 3,940 3,850 3,900 -20 2,393,200 9,306,841,000 2,076 400.000 3,910 J 22,000 3,900 T/B 4,500 144 BUDI Budi Starch & Sweetener Tbk. --U5---1 100 101 99 99 -1 2,332,700 232,949,500 27 53.656 100 J 80,100 99 T/B 262,300 145 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,600 1,390 1,390 -310 35,300 51,361,000 46 235.593 1,390 T/J 4,800 1,380 B 200 146 BULL Buana Lintas Lautan Tbk. --S7---1 179 183 177 178 -1 29,357,400 5,360,297,400 104 17.407 178 T/J 301,200 177 B 601,100 147 BULL-W Waran Seri II Buana Lintas Lautan Tbk. -------1 68 71 71 71 3 100 7,100 1 7,100.000 150 J 16,900 71 T/B 5,400 148 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. -------1 20 21 21 21 1 500 10,500 1 2,100.000 21 T/J 199,500 19 B 300 149 BUMI Bumi Resources Tbk. --S2K--2 66 67 63 63 -3 145,313,500 9,331,728,000 2,433 3.656 64 J 3,494,600 63 T/B 20,724,500 150 BUVA Bukit Uluwatu Villa Tbk. --U9---2 80 80 79 80 0 12,300 973,800 5 61.538 83 J 5,000 80 T/B 8,000 151 BVIC Bank Victoria International Tbk. --U8---1 169 165 141 165 -4 10,300 1,457,400 4 156.024 159 J 9,900 151 B 100 152 BWPT Eagle High Plantations Tbk. --U1K--1 94 96 92 92 -2 25,948,000 2,420,666,900 1,159 20.121 93 J 2,534,500 92 T/B 276,200 153 BYAN Bayan Resources Tbk. --U2---1 15,000 0 0 15,000 0 0 0 0 258.621 15,000 J 200 13,300 B 100 154 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 61 64 55 62 1 1,168,500 72,130,900 119 36.905 62 T/J 97,600 61 B 161,800 155 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. -------2 21 21 19 19 -2 127,000 2,540,700 22 1,900.000 20 J 1,000 19 T/B 804,300 156 CAMP Campina Ice Cream Industry Tbk. --U5---1 382 398 376 380 -2 672,900 255,502,000 211 115.152 380 T/J 80,300 378 B 22,900 157 CANI Capitol Nusantara Indonesia Tbk. --U7---2 148 150 141 150 2 700 104,100 2 75.000 149 J 1,300 148 B 1,600 158 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 212 224 208 224 12 10,485,300 2,204,204,000 175 128.000 224 T/J 832,300 210 B 10,100 159 CASA Capital Financial Indonesia Tbk. --U8---2 402 406 400 402 0 9,416,800 3,795,167,800 816 734.421 402 T/J 9,100 400 B 145,300 160 CASA-W Waran Seri I Capital Financial Indonesia Tbk. -------2 133 0 0 133 0 0 0 0 104.724 200 J 200 135 B 100,000 161 CASS Cardig Aero Services Tbk. --U7---2 580 670 615 615 35 400 252,000 3 153.750 600 J 100 555 B 200 162 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 244 248 240 240 -4 1,138,700 277,168,400 334 96.000 244 J 119,700 240 T/B 13,300 163 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,530 1,490 1,500 0 34,200 51,364,500 45 309.917 1,500 T/J 6,300 1,490 B 2,000 164 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 65 58 61 0 1,469,300 90,575,300 102 390.400 62 J 213,200 61 T/B 64,300 165 CFIN Clipan Finance Indonesia Tbk. --U8---1 268 268 254 260 -8 793,200 208,867,400 85 20.345 266 J 291,900 260 T/B 15,100 166 CINT Chitose Internasional Tbk. --U5---2 244 254 234 254 10 97,400 24,031,800 62 76.970 252 J 100 234 B 5,900 167 CITA Cita Mineral Investindo Tbk. --U2---2 1,890 1,800 1,800 1,800 -90 1,100 1,980,000 2 6,531.679 1,795 J 100 1,680 B 1,500 168 CITY Natura City Developments Tbk. --U6---1 120 138 119 125 5 135,100 16,695,000 94 104.167 128 J 200 125 T/B 13,300 169 CITY-W Waran Seri I Natura City Developments Tbk. -------1 52 57 45 54 2 295,700 15,562,300 157 5,400.000 52 J 56,400 46 B 400 170 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 171 CLAY Citra Putra Realty Tbk. --U9---2 4,260 4,310 4,160 4,170 -90 427,400 1,811,167,000 148 2,316.667 4,180 J 15,400 4,170 T/B 400 172 CLEO Sariguna Primatirta Tbk. --M5K--1 520 520 505 510 -10 10,126,600 5,193,751,000 943 2,217.391 510 T/J 280,300 505 B 345,300 173 CLPI Colorpak Indonesia Tbk. --U9---2 760 770 740 750 -10 87,200 65,354,000 26 375.000 750 T/J 20,800 745 B 1,600 174 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,690 0 0 1,690 0 0 0 0 161.713 1,800 J 21,100 1,710 B 5,000 175 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 176 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 102,552,300 0 B 0 177 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 178 CNTX Century Textile Industry Tbk. --U4---2 410 0 0 410 0 0 0 0 745.455 400 J 1,200 318 B 1,000 179 COCO Wahana Interfood Nusantara Tbk. --U5---2 890 890 880 880 -10 1,304,400 1,160,667,000 217 444.444 885 J 40,700 880 T/B 4,100 180 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. -------2 450 0 0 450 0 0 0 0 45,000.000 460 J 100 51 B 10,000 181 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 2,900 145,000 8 38.462 50 T/J 20,298,500 0 B 0 182 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,800 7,075 6,525 6,650 -150 10,745,100 73,324,007,500 4,335 30,286.469 6,675 J 33,400 6,650 T/B 1,430,400 183 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 57,000 2,850,000 11 40.000 50 T/J 40,347,500 0 B 0 184 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. -------2 23 26 20 21 -2 72,100 1,529,200 13 2,100.000 25 J 69,500 21 T/B 89,600 185 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 22,300 1,115,000 5 45.455 50 T/J 79,317,800 0 B 0 186 CSAP Catur Sentosa Adiprana Tbk. --U9---1 448 448 448 448 0 193,400 86,643,200 20 226.074 448 T/J 100 440 B 2,000 187 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 94 96 90 94 0 270,700 24,848,500 200 31.333 94 T/J 339,100 92 B 50,000 188 CTBN Citra Tubindo Tbk. --U3---1 3,230 0 0 3,230 0 0 0 0 2,699.540 4,030 J 5,100 2,430 B 100 189 CTRA Ciputra Development Tbk. --S6XXO1 1,005 1,035 960 975 -30 15,073,500 15,200,965,500 2,067 218.297 980 J 134,900 975 T/B 58,000 190 CTTH Citatah Tbk. --U2---2 64 67 59 64 0 5,170,600 312,880,900 47 2.695 63 J 92,900 60 B 3,000 191 DART Duta Anggada Realty Tbk. --U6---1 330 0 0 330 0 0 0 0 61.005 326 J 5,000 308 B 5,000 192 DAYA Duta Intidaya Tbk. --U9---2 242 262 230 238 -4 6,500 1,518,800 9 132.887 238 T/J 49,100 236 B 100 193 DEAL Dewata Freightinternational Tbk. --U7---2 474 480 356 356 -118 10,374,100 3,867,270,600 2,633 237.333 356 T/J 19,500 0 B 0 194 DEAL-W Waran Seri I Dewata Freightinternational Tbk. -------2 51 0 0 51 0 0 0 0 5,100.000 0 J 0 57 B 100 195 DEFI Danasupra Erapacific Tbk --U8---2 1,770 1,770 1,765 1,765 -5 180,700 319,393,000 60 3,542.612 1,775 J 700 1,765 T/B 800 196 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100,000 5,000,000 1 16.496 50 T/J 117,676,100 0 B 0 197 DFAM Dafam Property Indonesia Tbk. --U9---2 406 406 360 404 -2 1,482,700 591,328,000 89 351.304 406 J 10,000 386 B 3,000 198 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. -------2 805 0 0 805 0 0 0 0 80,500.000 0 J 0 52 B 1,000 199 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 12,145,100 0 B 0 200 DIGI Arkadia Digital Media Tbk. --U9---2 1,750 0 0 1,750 0 0 0 0 875.000 1,800 J 1,500 1,700 B 1,200 201 DILD Intiland Development Tbk. --U6---1 312 312 280 298 -14 3,859,100 1,139,285,600 263 51.929 298 T/J 352,500 296 B 115,700 202 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,760 3,770 3,680 3,680 -80 684,700 2,543,693,000 108 124.746 3,680 T/J 36,600 3,670 B 99,000 203 DKFT Central Omega Resources Tbk. --S2---2 143 146 128 129 -14 11,357,200 1,557,661,000 880 331.364 130 J 16,500 129 T/B 246,200 204 DLTA Delta Djakarta Tbk. --U5---1 6,800 6,700 6,550 6,700 -100 900 5,940,000 3 40,050.212 6,700 T/J 4,900 6,575 B 100 205 DMAS Puradelta Lestari Tbk. CDM6K--1 316 322 314 318 2 40,202,600 12,790,120,600 1,786 151.429 320 J 815,900 318 T/B 8,473,400 206 DMMX Digital Mediatama Maxima Tbk. --U9---2 248 248 240 244 -4 10,055,000 2,456,505,000 225 106.087 244 T/J 1,977,800 242 B 225,000 207 DNAR Bank Oke Indonesia Tbk. --U8---1 248 224 224 224 -24 100 22,400 1 203.636 270 J 100 230 B 100 208 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,040 3,040 3,040 -10 4,000 12,160,000 1 2,670.438 3,040 T/J 6,000 2,880 B 8,000 209 DOID Delta Dunia Makmur Tbk. --S2K--1 266 268 244 244 -22 24,408,000 6,179,908,200 1,439 330.337 246 J 10,000 244 T/B 2,428,500 210 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 278 278 278 278 0 100 27,800 1 90.324 278 T/J 2,500 254 B 500 211 DPUM Dua Putra Utama Makmur Tbk. --U9---1 109 112 109 112 3 14,400 1,578,800 7 20.364 112 T/J 900 111 B 100 212 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 101 107 99 100 -1 120,400 12,052,500 45 56.912 101 J 9,900 100 T/B 100 213 DSNG Dharma Satya Nusantara Tbk. --S1---1 416 416 412 416 0 304,700 126,140,600 17 112.432 416 T/J 88,000 412 B 800 214 DSSA Dian Swastatika Sentosa Tbk --U2---1 14,425 14,350 14,350 14,350 -75 300 4,305,000 3 956.667 14,350 T/J 4,900 12,150 B 100 215 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,205 1,110 1,200 0 1,673,200 1,905,119,500 466 237.624 1,200 T/J 36,300 1,190 B 900 216 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 39,000 3,770 B 100 217 DVLA Darya-Varia Laboratoria Tbk. XDU5---1 2,230 0 0 2,230 0 0 0 0 820.844 2,230 J 5,500 2,170 B 200 218 DWGL Dwi Guna Laksana Tbk. --U9---2 290 294 280 280 -10 69,200 19,738,400 13 186.667 286 J 3,000 280 T/B 1,300 219 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. -------2 95 95 83 89 -6 246,000 21,048,600 31 8,900.000 87 J 30,000 80 B 5,000 220 DYAN Dyandra Media International Tbk. --S9---1 110 115 110 114 4 1,867,700 211,272,600 67 32.571 114 T/J 197,100 110 B 231,400 221 EAST Eastparc Hotel Tbk. --U9---2 100 105 94 95 -5 2,990,400 293,505,900 399 71.429 96 J 50,100 95 T/B 36,900 222 EAST-W Waran Seri I Eastparc Hotel Tbk. -------2 13 14 12 12 -1 13,644,700 175,474,500 109 1,200.000 13 J 3,932,900 12 T/B 7,674,600 223 ECII Electronic City Indonesia Tbk. --U9---2 1,045 1,035 1,035 1,035 -10 3,000 3,105,000 3 25.556 1,035 T/J 1,800 840 B 400 224 EKAD Ekadharma International Tbk. --U3---1 950 960 940 940 -10 211,400 199,753,000 65 2,386.271 945 J 800 940 T/B 105,000 225 ELSA Elnusa Tbk. --S2K--1 292 296 280 284 -8 23,788,100 6,832,929,000 1,427 71.000 284 T/J 1,600 282 B 446,100 226 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 227 EMDE Megapolitan Developments Tbk. --U6---2 204 204 204 204 0 90,000 18,360,000 10 81.600 204 T/J 5,800 180 B 5,000 228 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 5,600 5,600 5,600 0 200 1,120,000 1 777.778 5,600 T/J 3,100 5,200 B 200 229 ENRG Energi Mega Persada Tbk. --U2---2 51 53 51 51 0 21,263,200 1,089,935,600 157 4.252 52 J 5,949,900 51 T/B 8,310,700 230 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,290 1,245 970 970 -320 21,693,100 21,499,697,500 5,654 262.162 970 T/J 1,288,300 0 B 0 231 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 2,290 1,900 2,290 390 15,200 29,639,000 16 1,602.194 2,300 J 500 1,850 B 7,500 232 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,445 1,465 1,360 1,385 -60 12,279,800 17,179,067,500 3,373 138.500 1,385 T/J 308,100 1,380 B 46,300 233 ERTX Eratex Djaja Tbk. --U4---2 140 0 0 140 0 0 0 0 59.420 137 J 200 115 B 10,000 234 ESIP Sinergi Inti Plastindo Tbk. --U3---2 476 505 476 486 10 18,095,800 8,821,395,700 3,219 298.160 486 T/J 17,000 484 B 13,100 235 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. -------2 35 40 31 32 -3 24,696,700 881,000,000 1,333 3,200.000 33 J 314,000 32 T/B 99,000 236 ESSA Surya Esa Perkasa Tbk. --S2K--1 268 272 264 268 0 2,368,200 631,709,000 258 498.967 270 J 28,700 268 T/B 40,700 237 ESTI Ever Shine Tex Tbk. --M4---1 74 76 70 71 -3 33,700 2,466,500 23 28.513 71 T/J 800 70 B 72,700 238 ETWA Eterindo Wahanatama Tbk --U3---1 66 72 64 65 -1 1,022,300 69,583,000 101 5.353 66 J 60,000 65 T/B 319,600 239 EXCL XL Axiata Tbk. --S7BXO1 3,390 3,360 3,180 3,230 -160 16,174,300 52,660,442,000 4,947 163.925 3,230 T/J 1,850,700 3,210 B 5,000 240 FAST Fast Food Indonesia Tbk. --U9---2 2,760 0 0 2,760 0 0 0 0 4,340.646 2,750 J 8,100 2,710 B 600 241 FASW Fajar Surya Wisesa Tbk. --U3---1 7,400 7,400 7,300 7,300 -100 12,900 95,430,000 11 1,672.931 7,400 J 10,200 7,300 T/B 200 242 FILM MD Pictures Tbk. --U9---1 189 202 179 185 -4 6,009,000 1,136,052,200 1,576 88.095 185 T/J 132,400 183 B 12,500 243 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 50 J 36,858,500 0 B 0 244 FIRE Alfa Energi Investama Tbk. --U2---2 1,270 1,340 1,205 1,220 -50 8,550,500 10,409,800,000 262 244.000 1,220 T/J 6,400 1,215 B 1,000 245 FIRE-W Waran Seri I Alfa Energi Investama Tbk. -------2 910 0 0 910 0 0 0 0 91,000.000 0 J 0 10 B 200,000 246 FISH FKS Multi Agro Tbk. --U9---2 2,700 3,360 2,700 3,360 660 1,100 3,036,000 2 2,688.000 3,340 J 1,300 3,330 B 100 247 FITT Hotel Fitra International Tbk. --U9---2 50 50 50 50 0 101,500 5,075,000 5 49.020 50 T/J 1,771,200 0 B 0 248 FITT-W Waran Seri I Hotel Fitra International Tbk. -------2 10 10 9 10 0 2,530,900 23,427,000 39 1,000.000 10 T/J 905,400 9 B 6,154,500 249 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 0 J 0 386 B 3,000 250 FOOD Sentra Food Indonesia Tbk. --U5---2 90 121 87 100 10 6,975,700 735,152,800 1,371 74.074 101 J 4,500 100 T/B 1,027,000 251 FORU Fortune Indonesia Tbk --U9---2 110 0 0 110 0 0 0 0 84.615 117 J 400 92 B 200 252 FORZ Forza Land Indonesia Tbk. --U6---1 152 150 99 100 -52 34,991,200 3,899,091,100 4,936 45.455 100 T/J 313,800 99 B 12,100 253 FORZ-W Waran Seri I Forza Land Indonesia Tbk. -------1 610 0 0 610 0 0 0 0 61,000.000 0 J 0 51 B 10,000 254 FPNI Lotte Chemical Titan Tbk. --U3---2 116 123 106 116 0 356,000 41,429,400 47 35.186 121 J 9,000 116 T/B 25,300 255 FREN Smartfren Telecom Tbk. --U7---1 139 140 130 131 -8 46,814,900 6,279,974,400 2,733 7.278 131 T/J 49,900 130 B 4,697,700 256 FREN-W Waran Seri II Smartfren Telecom Tbk. -------1 68 67 60 62 -6 377,200 22,832,200 28 6,200.000 67 J 124,500 62 T/B 12,000 257 FUJI Fuji Finance Indonesia Tbk. --U8---2 102 104 92 103 1 107,400 10,971,100 17 93.636 103 T/J 19,800 102 B 13,100 258 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 6,367,200 0 B 0 259 GDST Gunawan Dianjaya Steel Tbk. --U3---2 63 67 60 61 -2 1,641,700 101,225,800 222 38.125 63 J 60,000 61 T/B 98,700 260 GDYR Goodyear Indonesia Tbk. --U4---1 2,000 0 0 2,000 0 0 0 0 1,600.000 2,040 J 800 1,715 B 100 261 GEMA Gema Grahasarana Tbk. --U9---2 364 0 0 364 0 0 0 0 808.889 362 J 400 304 B 2,000 262 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 263 GGRM Gudang Garam Tbk. --M5B3O1 50,425 50,750 50,150 50,375 -50 1,055,700 53,295,950,000 2,665 1,965.854 50,400 J 1,200 50,375 T/B 1,200 264 GGRP Gunung Raja Paksi Tbk. --U3---2 484 478 442 460 -24 104,600 47,933,000 83 54.762 476 J 2,000 460 T/B 6,500 265 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,250 1,250 1,250 1,250 0 27,000 33,750,000 2 106.838 1,350 J 200 1,250 T/B 73,000 266 GIAA Garuda Indonesia (Persero) Tbk. --U7K--1 540 545 498 500 -40 18,018,300 9,306,319,800 1,505 67.213 500 T/J 2,083,600 498 B 344,400 267 GJTL Gajah Tunggal Tbk. --S4K--1 595 600 575 580 -15 7,565,000 4,455,847,000 267 113.868 585 J 254,200 580 T/B 189,100 268 GLOB Global Teleshop Tbk. --U9---2 360 448 368 412 52 132,100 56,242,200 232 35.826 412 T/J 1,000 406 B 1,000 269 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 167 168 157 162 -5 2,542,800 407,291,400 441 40.500 162 T/J 21,700 161 B 5,000 270 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 0 0 16,500 0 0 0 0 2,869.565 16,500 J 25,200 13,325 B 100 271 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 226 230 230 230 4 300 69,000 1 136.095 230 T/J 23,900 226 B 100 272 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 273 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,540 1,540 1,510 1,510 -30 142,200 218,308,500 72 117.510 1,520 J 3,300 1,510 T/B 1,000 274 GPRA Perdana Gapuraprima Tbk. --U6---1 81 81 76 77 -4 688,800 53,930,600 69 33.215 78 J 15,000 77 T/B 3,300 275 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 276 GSMF Equity Development Investment Tbk. --U8---2 101 0 0 101 0 0 0 0 8.126 116 J 200 81 B 600 277 GTBO Garda Tujuh Buana Tbk --U2---2 160 160 130 160 0 40,100 5,228,500 9 139.130 157 J 100 137 B 100 278 GWSA Greenwood Sejahtera Tbk. --U6---1 169 169 169 169 0 60,000 10,140,000 1 67.600 167 J 20,000 152 B 6,700 279 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 1 26.579 50 T/J 4,449,200 0 B 0 280 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,925,400 0 B 0 281 HDFA Radana Bhaskara Finance Tbk. --U8---1 154 160 160 160 6 271,600 43,456,000 12 90.012 165 J 4,000 160 T/B 47,700 282 HDIT Hensel Davest Indonesia Tbk. --U9---1 680 710 650 705 25 8,500 5,668,000 10 134.286 680 J 5,800 570 B 3,000 283 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 284 HEAL Medikaloka Hermina Tbk. --U9---1 3,670 3,700 3,670 3,680 10 17,600 64,912,000 27 99.459 3,680 T/J 223,300 3,670 B 149,900 285 HELI Jaya Trishindo Tbk. --U7---2 150 150 148 148 -2 160,500 23,781,700 13 134.545 149 J 2,500 148 T/B 100 286 HELI-W Waran Seri I Jaya Trishindo Tbk. -------2 14 14 12 13 -1 34,000 437,100 3 1,300.000 14 J 216,400 13 T/B 230,200 287 HERO Hero Supermarket Tbk. --U9---1 840 890 830 850 10 35,400 30,410,500 16 1,774.234 875 J 700 850 T/B 1,500 288 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,700 3,730 3,650 3,650 -50 10,000 36,660,000 22 1,117.370 3,700 J 23,100 3,630 B 10,100 289 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 515 515 510 510 -5 300 154,000 3 784.615 515 J 800 510 T/B 300 290 HKMU HK Metals Utama Tbk. --U9---1 296 300 282 300 4 1,329,900 387,176,000 117 130.435 300 T/J 723,500 284 B 16,900 291 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,905 1,935 1,900 1,900 -5 32,870,900 62,958,575,500 5,484 9,484.824 1,905 J 328,900 1,900 T/B 11,723,700 292 HOKI Buyung Poetra Sembada Tbk. --S5K--1 855 855 825 835 -20 28,085,700 23,625,518,000 655 269.355 835 T/J 226,200 830 B 231,500 293 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. -------1 600 0 0 600 0 0 0 0 60,000.000 0 J 0 150 B 100,000 294 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 32,600 1,630,000 42 53.152 50 T/J 925,758,500 0 B 0 295 HOTL Saraswati Griya Lestari Tbk. --U9---1 146 144 112 132 -14 48,540,400 5,883,640,400 264 71.351 132 T/J 2,100 128 B 99,900 296 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,045 1,010 1,020 -15 15,674,400 16,243,504,500 1,291 971.429 1,020 T/J 44,100 1,015 B 133,800 297 HRTA Hartadinata Abadi Tbk. --S5---1 250 262 248 248 -2 34,700 8,689,600 27 82.667 248 T/J 11,300 246 B 1,100 298 HRUM Harum Energy Tbk. --M2K--1 1,330 1,335 1,315 1,320 -10 1,059,900 1,402,463,000 139 25.385 1,325 J 8,600 1,320 T/B 65,900 299 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 21,394,800 0 B 0 300 IBFN Intan Baruprana Finance Tbk. --U8---2 290 288 252 288 -2 15,200 4,372,400 3 20.360 288 T/J 3,500 252 B 1,200 301 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. -------2 37 36 36 36 -1 3,300 118,800 3 3,600.000 35 J 179,100 29 B 6,600 302 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,650 0 0 6,650 0 0 0 0 715.208 7,700 J 100 6,650 B 100 303 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,375 11,525 11,325 11,325 -50 2,859,600 32,593,530,000 1,235 419.833 11,350 J 51,100 11,325 T/B 226,800 304 ICON Island Concepts Indonesia Tbk. --U9---2 74 80 75 75 1 5,000 392,600 5 143.965 78 J 400 75 T/B 200 305 IDPR Indonesia Pondasi Raya Tbk. --U6---1 330 330 330 330 0 1,700 561,000 2 25.781 330 T/J 2,300 328 B 2,500 306 IGAR Champion Pacific Indonesia Tbk. --U3---1 340 342 342 342 2 5,800 1,983,600 3 223.529 340 J 2,200 330 B 100 307 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 224,200 11,210,000 2 95.973 50 T/J 802,382,700 0 B 0 308 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 132 136 127 127 -5 43,050,700 5,649,094,700 979 36.286 128 J 104,100 127 T/B 9,200 309 IKBI Sumi Indo Kabel Tbk. --U4---2 268 278 262 262 -6 46,300 12,391,600 9 23.760 274 J 100 262 T/B 300 310 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,010 1,030 970 995 -15 1,377,000 1,375,457,500 354 133.579 995 T/J 99,200 990 B 1,400 311 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 268 242 250 -2 1,116,800 284,552,600 132 50.000 250 T/J 25,000 244 B 1,000 312 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 381,900 396,682,000 33 273.684 1,045 J 80,800 1,035 B 8,700 313 INAF Indofarma (Persero) Tbk. --U5---1 780 785 585 605 -175 526,900 368,210,000 322 242.000 660 J 10,000 605 T/B 165,800 314 INAI Indal Aluminium Industry Tbk. --U3---2 424 432 420 420 -4 11,700 4,966,600 11 153.340 424 J 55,000 420 T/B 200 315 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 39,100 1,955,000 9 40.650 50 T/J 831,900 0 B 0 316 INCI Intanwijaya Internasional Tbk --U3---1 418 420 392 402 -16 41,600 17,419,600 11 43.479 404 J 2,700 400 B 100 317 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,130 3,000 3,010 -150 14,002,000 42,655,623,000 2,426 1,228.571 3,010 T/J 19,300 3,000 B 136,100 318 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,950 8,000 7,875 7,925 -25 4,600,700 36,492,952,500 1,762 1,356.579 7,925 T/J 4,520,200 7,875 B 24,900 319 INDR Indo-Rama Synthetics Tbk. --U4---1 2,860 2,990 2,700 2,800 -60 27,800 79,162,000 55 377.109 2,800 T/J 5,400 2,750 B 100 320 INDS Indospring Tbk. --M4---1 2,350 2,460 2,280 2,350 0 63,100 145,953,000 27 220.312 2,350 T/J 3,500 2,280 B 10,000 321 INDX Tanah Laut Tbk --U9---2 61 59 56 56 -5 19,500 1,095,500 11 4.480 59 J 6,000 56 T/B 600 322 INDY Indika Energy Tbk. --S2XXO1 1,235 1,235 1,150 1,150 -85 14,181,200 17,051,529,000 2,093 38.983 1,150 T/J 82,500 1,145 B 76,500 323 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,200 7,175 6,900 6,925 -275 4,975,900 35,018,140,000 3,525 356.836 6,925 T/J 28,800 6,900 B 152,400 324 INOV Inocycle Technology Group Tbk. --U3---2 390 390 382 386 -4 1,881,800 726,413,400 162 154.400 386 T/J 125,000 384 B 10,000 325 INPC Bank Artha Graha Internasional Tbk. --U8---1 62 64 60 61 -1 428,100 25,807,100 65 0.348 62 J 31,400 60 B 122,400 326 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. -------1 7 7 6 7 0 6,800 41,400 5 700.000 7 T/J 1,313,400 6 B 1,960,400 327 INPP Indonesian Paradise Property Tbk. --U9---2 850 845 845 845 -5 1,000 845,000 1 804.762 850 J 5,400 800 B 100 328 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,400 5,475 5,200 5,200 -200 311,000 1,694,155,000 35 1,884.058 5,475 J 200 5,100 B 200 329 INRU Toba Pulp Lestari Tbk. --U3---2 825 825 810 810 -15 189,500 156,195,000 7 8.223 825 J 30,000 810 T/B 34,900 330 INTA Intraco Penta Tbk. --U9---2 452 450 450 450 -2 1,200 540,000 1 317.212 450 T/J 5,100 370 B 3,100 331 INTA-W Waran Seri I Intraco Penta Tbk. -------2 210 0 0 210 0 0 0 0 21,000.000 210 J 20,000 100 B 10,000 332 INTD Inter Delta Tbk --U9---2 484 500 476 496 12 85,500 42,178,600 54 152.754 496 T/J 30,000 484 B 1,000 333 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 19,675 20,200 19,325 19,325 -350 2,069,800 40,605,910,000 2,064 773.000 19,400 J 300 19,325 T/B 4,800 334 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 700 695 665 690 -10 446,500 303,808,500 131 42.073 690 T/J 20,500 670 B 4,700 335 IPCM Jasa Armada Indonesia Tbk. CDU7---2 197 198 192 192 -5 93,000 18,184,600 63 50.526 192 T/J 61,500 191 B 6,500 336 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 95 95 94 94 -1 65,100 6,144,400 9 44.762 95 J 5,000 94 T/B 10,800 337 IPTV MNC Vision Networks Tbk. --M9---1 498 505 496 496 -2 37,436,600 18,643,589,700 23,837 206.667 496 T/J 252,800 494 B 1,016,700 338 IPTV-W Waran Seri I MNC Vision Networks Tbk. -------1 87 94 85 90 3 3,829,000 347,495,300 245 9,000.000 90 T/J 43,700 89 B 395,900 339 IRRA Itama Ranoraya Tbk. --U9---2 540 555 480 550 10 4,299,300 2,193,916,200 932 147.059 550 T/J 45,600 545 B 107,000 340 ISAT Indosat Tbk. --S7K--1 3,030 3,060 2,840 2,870 -160 4,981,700 14,508,504,000 2,838 205.000 2,870 T/J 105,700 2,860 B 53,400 341 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 193 195 170 178 -15 34,139,000 6,238,423,800 2,138 60.339 178 T/J 106,200 177 B 64,100 342 ITIC Indonesian Tobacco Tbk. --U5---2 2,200 2,510 1,925 2,050 -150 23,497,400 49,334,550,000 5,269 931.818 2,050 T/J 69,000 2,030 B 5,700 343 ITMA Sumber Energi Andalan Tbk. --U9---2 645 650 570 590 -55 325,200 192,059,500 119 169.784 590 T/J 57,700 580 B 100 344 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. -------2 99 91 91 91 -8 200 18,200 2 9,100.000 91 T/J 2,900 82 B 200 345 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,950 10,550 10,575 -375 1,362,700 14,597,570,000 1,812 75.536 10,600 J 100 10,575 T/B 16,100 346 ITTG Leo Investments Tbk. --U9---2 82 0 0 82 0 0 0 0 54.667 0 J 0 0 B 0 347 JAST Jasnita Telekomindo Tbk. --U7---2 2,190 2,230 2,170 2,170 -20 4,026,700 8,874,912,000 288 882.114 2,180 J 400 2,170 T/B 96,600 348 JAWA Jaya Agra Wattie Tbk. --U1---1 95 95 95 95 0 17,400 1,653,000 4 19.000 96 J 400 95 T/B 7,600 349 JAYA Armada Berjaya Trans Tbk. --U7---2 83 85 79 79 -4 468,700 38,294,200 62 27.431 80 J 1,000 79 T/B 81,000 350 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. -------2 19 20 18 18 -1 580,200 10,750,400 32 1,800.000 18 T/J 102,700 17 B 200,000 351 JECC Jembo Cable Company Tbk. --U4---2 6,175 0 0 6,175 0 0 0 0 467.998 5,925 J 100 4,940 B 100 352 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 132,516,100 0 B 0 353 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 0 0 570 0 0 0 0 323.331 600 J 100 520 B 2,000 354 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 500 500 496 500 0 40,500 20,170,000 3 413.849 500 T/J 99,800 452 B 100 355 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 356 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 965 0 0 965 0 0 0 0 689.286 880 J 20,000 730 B 2,200 357 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,610 1,675 1,615 1,635 25 20,954,800 34,558,590,000 2,939 446.966 1,640 J 199,900 1,635 T/B 20,300 358 JRPT Jaya Real Property Tbk. --S6---1 550 555 540 540 -10 4,973,000 2,717,831,000 360 519.231 545 J 18,300 540 T/B 546,800 359 JSKY Sky Energy Indonesia Tbk. --U4---1 288 314 224 232 -56 67,600,800 17,627,026,200 6,537 116.000 232 T/J 138,600 230 B 165,500 360 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,780 4,800 4,550 4,590 -190 3,559,000 16,624,665,000 2,764 270.668 4,600 J 5,100 4,590 T/B 380,600 361 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 885 B 100 362 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 915 920 915 915 0 999,700 914,730,500 43 2,033.333 915 T/J 200 910 B 110,900 363 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,900 1,900 1,685 1,685 -215 446,400 775,472,000 335 1,685.000 1,685 T/J 2,700 1,680 B 8,100 364 KARW ICTSI Jasa Prima Tbk. --U7---2 65 71 63 64 -1 638,600 43,375,200 143 10.834 64 T/J 18,100 63 B 50,700 365 KAYU Darmi Bersaudara Tbk. --U9---2 88 89 80 83 -5 14,032,900 1,180,330,800 979 55.333 83 T/J 622,000 82 B 20,800 366 KBLI KMI Wire & Cable Tbk. --S4K--1 560 565 535 555 -5 4,779,900 2,641,425,000 421 67.437 555 T/J 308,000 540 B 400 367 KBLM Kabelindo Murni Tbk. --U4---2 308 310 288 310 2 10,600 3,169,400 19 10.333 310 T/J 37,700 290 B 100 368 KBLV First Media Tbk. --U9---2 320 0 0 320 0 0 0 0 85.120 320 J 100 290 B 5,000 369 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 370 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,100 1,135 1,095 1,110 10 364,900 401,024,500 72 277.500 1,120 J 36,100 1,110 T/B 4,600 371 KEEN Kencana Energi Lestari Tbk. --U7---1 600 600 580 600 0 4,364,400 2,614,127,000 921 151.515 600 T/J 28,900 580 B 56,600 372 KEJU Mulia Boga Raya Tbk. --U5---2 1,505 1,650 1,130 1,130 -375 4,263,000 5,725,630,000 2,940 150.667 1,135 J 12,300 1,130 T/B 1,671,800 373 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 81 76 77 -3 132,300 10,191,600 22 2.800 79 J 11,400 77 T/B 1,500 374 KICI Kedaung Indah Can Tbk --U5---1 370 370 360 370 0 2,100 759,000 3 78.554 390 J 100 350 B 100 375 KIJA Kawasan Industri Jababeka Tbk. --S6---1 314 316 308 314 0 10,223,600 3,186,928,200 1,739 10.894 314 T/J 11,500 312 B 1,000,000 376 KINO Kino Indonesia Tbk. --M5---1 3,550 3,550 3,320 3,350 -200 381,900 1,319,374,000 337 88.158 3,350 T/J 3,000 3,340 B 2,000 377 KIOS Kioson Komersial Indonesia Tbk. --U9---2 334 334 334 334 0 3,300 1,102,200 4 111.333 334 T/J 1,500 266 B 4,000 378 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. -------2 318 0 0 318 0 0 0 0 31,800.000 200 J 100 60 B 2,500 379 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,010 2,000 2,010 10 586,700 1,173,405,000 354 995.050 2,010 T/J 5,000 1,820 B 4,300 380 KKGI Resource Alam Indonesia Tbk. --U2---1 238 254 238 238 0 363,000 90,743,200 30 835.088 250 J 20,900 238 T/B 24,900 381 KLBF Kalbe Farma Tbk. --S5BXO1 1,515 1,515 1,480 1,485 -30 19,711,500 29,488,682,500 1,580 14,483.566 1,485 T/J 290,100 1,480 B 654,800 382 KMTR Kirana Megatara Tbk. --U3---2 316 326 306 306 -10 234,900 73,020,000 35 66.812 316 J 3,900 306 T/B 97,900 383 KOBX Kobexindo Tractors Tbk. --M9---1 116 125 116 119 3 34,800 4,137,300 45 29.750 119 T/J 2,500 115 B 2,800 384 KOIN Kokoh Inti Arebama Tbk --U9---2 190 200 187 187 -3 2,100 394,000 2 126.500 183 J 47,700 150 B 1,100 385 KONI Perdana Bangun Pusaka Tbk --U9---2 740 740 600 740 0 2,200 1,348,000 3 155.789 730 J 1,000 725 B 100 386 KOPI Mitra Energi Persada Tbk. --U7---2 625 630 625 625 0 43,000 26,947,500 42 158.228 630 J 5,800 625 T/B 11,900 387 KOTA DMS Propertindo Tbk. --U6---1 580 580 540 540 -40 16,216,100 8,906,687,500 196 270.000 545 J 100 540 T/B 318,600 388 KOTA-W Waran Seri I DMS Propertindo Tbk. -------1 57 57 45 49 -8 3,608,900 181,254,200 221 4,900.000 49 T/J 140,100 48 B 65,600 389 KPAL Steadfast Marine Tbk. --U4---1 322 382 272 306 -16 5,115,200 1,787,189,800 952 266.087 310 J 400 306 T/B 4,400 390 KPAS Cottonindo Ariesta Tbk. --U5---2 68 70 65 67 -1 2,252,800 149,486,900 172 39.881 67 T/J 365,300 66 B 332,000 391 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. -------2 26 26 23 24 -2 546,000 13,536,000 49 2,400.000 25 J 84,500 24 T/B 39,600 392 KPIG MNC Land Tbk. --S9---2 125 125 120 122 -3 2,035,400 247,941,900 152 262.518 123 J 50,000 122 T/B 15,200 393 KRAH Grand Kartech Tbk. --U4---2 1,300 1,410 1,300 1,355 55 796,400 1,073,102,000 562 492.727 1,410 J 3,600 1,355 T/B 37,600 394 KRAS Krakatau Steel (Persero) Tbk. --U3---1 258 280 252 268 10 12,987,200 3,477,743,600 1,493 33.318 268 T/J 328,600 264 B 54,300 395 KREN Kresna Graha Investama Tbk. --U9K--1 510 515 505 505 -5 56,885,300 28,817,979,500 893 5,253.849 510 J 494,600 505 T/B 1,153,900 396 LAND Trimitra Propertindo Tbk. --U6---2 1,280 1,270 1,240 1,240 -40 25,700 32,564,000 3 317.949 1,240 T/J 206,400 1,015 B 100 397 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 46,361,500 0 B 0 398 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 399 LCKM LCK Global Kedaton Tbk. --U7---2 326 326 326 326 0 6,000 1,956,000 3 156.731 326 T/J 158,500 268 B 43,500 400 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 10,100 505,000 3 7.806 50 T/J 11,366,800 0 B 0 401 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,900 5,875 5,725 5,725 -175 300 1,732,500 3 94.628 5,875 J 100 5,700 B 10,000 402 LINK Link Net Tbk. --S9K--1 4,220 4,220 4,100 4,200 -20 384,300 1,600,593,000 311 262.500 4,200 T/J 57,500 4,140 B 4,400 403 LION Lion Metal Works Tbk. --U3---1 480 480 480 480 0 100,100 48,048,000 5 300.622 480 T/J 2,000 466 B 100 404 LMAS Limas Indonesia Makmur Tbk --U9---2 83 87 68 80 -3 9,971,000 787,487,300 566 25.143 80 T/J 1,137,900 79 B 3,600 405 LMPI Langgeng Makmur Industri Tbk. --U5---2 103 120 103 103 0 40,800 4,555,000 11 15.030 112 J 6,000 103 T/B 4,300 406 LMSH Lionmesh Prima Tbk. --U3---2 368 0 0 368 0 0 0 0 51.111 458 J 300 372 B 1,000 407 LPCK Lippo Cikarang Tbk --U6---1 1,050 1,090 1,000 1,005 -45 1,254,800 1,283,992,000 791 113.310 1,010 J 49,500 1,005 T/B 300 408 LPGI Lippo General Insurance Tbk. --U8---1 3,020 3,050 3,050 3,050 30 100 305,000 1 137.079 3,500 J 500 3,030 B 100 409 LPIN Multi Prima Sejahtera Tbk --U4---2 274 0 0 274 0 0 0 0 124.982 278 J 168,300 268 B 100 410 LPKR Lippo Karawaci Tbk. --U6K--1 246 250 240 246 0 108,309,300 26,851,556,400 1,484 79.438 246 T/J 5,680,700 244 B 500,000 411 LPLI Star Pacific Tbk --U9---2 100 98 98 98 -2 200 19,600 1 3.023 100 J 300 97 B 11,700 412 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,620 3,550 3,580 30 4,938,500 17,655,964,000 1,281 81.122 3,590 J 103,200 3,560 B 200 413 LPPS Lippo Securities Tbk. --U8---2 81 85 71 82 1 318,800 25,186,900 73 5.570 81 J 800 80 B 2,000 414 LRNA Eka Sari Lorena Transport Tbk. --U7---2 121 121 120 120 -1 24,500 2,958,000 7 13.333 129 J 1,400 120 T/B 6,500 415 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,320 1,355 1,310 1,315 -5 7,207,400 9,590,232,500 780 339.355 1,315 T/J 1,414,600 1,310 B 332,900 416 LTLS Lautan Luas Tbk. --U9---1 630 625 605 625 -5 148,300 91,280,000 57 220.935 625 T/J 10,000 620 B 10,000 417 LUCK Sentral Mitra Informatika Tbk. --U9---2 500 510 486 510 10 151,900 76,296,000 125 178.322 510 T/J 23,700 505 B 20,000 418 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 40,200 2,010,000 202 105.427 50 T/J 449,281,500 0 B 0 419 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 57,871,100 0 B 0 420 MAIN Malindo Feedmill Tbk. --S3K--1 995 1,035 990 1,015 20 4,194,800 4,279,342,500 768 576.705 1,020 J 136,600 1,015 T/B 208,800 421 MAMI Mas Murni Indonesia Tbk --U9---1 336 368 336 362 26 460,819,900 163,334,947,400 35,972 49.485 362 T/J 2,700,600 360 B 807,200 422 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. -------1 92 104 89 98 6 19,341,200 1,915,875,200 1,145 9,800.000 98 T/J 302,900 97 B 197,200 423 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 424 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,150 0 0 5,150 0 0 0 0 245.238 5,150 J 7,900 5,000 B 200 425 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 0 0 1,725 0 0 0 0 102.679 1,870 J 1,400 1,725 B 14,000 426 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,050 1,065 1,045 1,050 0 5,478,700 5,764,851,500 1,008 1,684.988 1,055 J 51,700 1,050 T/B 330,500 427 MARI Mahaka Radio Integra Tbk. --U9---2 189 190 176 187 -2 1,628,000 297,572,100 159 249.333 187 T/J 162,800 186 B 30,000 428 MARK Mark Dynamics Indonesia Tbk. --U3---1 466 470 466 466 0 1,946,300 910,812,400 326 932.000 466 T/J 48,600 464 B 107,500 429 MASA Multistrada Arah Sarana Tbk. --U4---1 466 0 0 466 0 0 0 0 331.342 460 J 2,500 372 B 200 430 MAYA Bank Mayapada Internasional Tbk. CRU8---1 8,100 0 0 8,100 0 0 0 0 3,492.719 9,700 J 3,000 7,525 B 100 431 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,930 1,925 1,930 0 400 771,000 4 148.462 1,920 J 3,000 1,915 B 200 432 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 490 492 486 490 0 334,500 163,346,600 110 30.625 490 T/J 5,000 488 B 6,600 433 MBTO Martina Berto Tbk. --U5---1 104 104 98 104 0 700 71,400 5 14.054 104 T/J 800 101 B 1,100 434 MCAS M Cash Integrasi Tbk. --S9---2 2,920 2,940 2,890 2,920 0 738,500 2,162,947,000 108 210.830 2,920 T/J 549,900 2,880 B 7,400 435 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 130 133 128 129 -1 2,668,500 347,362,900 179 115.703 129 T/J 21,500 128 B 2,482,100 436 MDIA Intermedia Capital Tbk. --U9---1 65 64 55 61 -4 123,400 7,484,700 25 44.203 62 J 61,300 61 T/B 8,100 437 MDKA Merdeka Copper Gold Tbk. --S2---2 1,065 1,115 1,070 1,080 15 77,974,400 85,120,332,000 5,135 281.623 1,085 J 43,800 1,080 T/B 709,600 438 MDKI Emdeki Utama Tbk. --U3---2 206 208 202 208 2 42,500 8,631,200 27 48.676 208 T/J 78,400 202 B 58,000 439 MDLN Modernland Realty Tbk. --S6---1 218 220 212 216 -2 900,600 194,047,600 262 64.104 218 J 2,400 216 T/B 24,000 440 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 51,984,500 0 B 0 441 MEDC Medco Energi Internasional Tbk. --S2LKO1 695 730 685 690 -5 103,181,700 73,453,737,500 9,334 1,215.281 690 T/J 14,300 685 B 1,122,400 442 MEDC-W Waran Seri I Medco Energi Internasional Tbk. -------1 136 142 114 116 -20 9,539,900 1,276,308,800 453 11,600.000 116 T/J 290,000 115 B 5,000 443 MEGA Bank Mega Tbk. --U8---1 5,750 5,750 5,600 5,750 0 300 1,710,000 3 4,191.329 5,950 J 100 5,400 B 100 444 MERK Merck Tbk. --U5---2 2,930 2,980 2,900 2,900 -30 43,600 126,815,000 31 7,646.268 2,920 J 1,000 2,900 T/B 15,100 445 META Nusantara Infrastructure Tbk. --U7---1 193 191 188 190 -3 181,700 34,353,600 44 57.562 190 T/J 51,500 189 B 7,200 446 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 1,280 1,280 0 20,300 25,984,000 6 1,312.821 1,280 T/J 200,900 1,170 B 1,900 447 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 580 600 555 555 -25 2,300 1,356,000 9 277.500 620 J 1,500 545 B 1,500 448 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 50 J 1,648,300 0 B 0 449 MGRO Mahkota Group Tbk. --S1---1 865 860 830 830 -35 1,622,700 1,378,141,000 214 368.889 830 T/J 229,900 825 B 50,300 450 MICE Multi Indocitra Tbk. --U9---2 342 344 342 342 0 1,181,600 404,109,200 5 69.796 340 J 408,400 336 B 1,800 451 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 100 110,000 1 400.000 1,100 T/J 1,700 1,000 B 1,100 452 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,650 2,690 2,640 2,670 20 10,320,800 27,463,746,000 1,554 157.199 2,670 T/J 9,200 2,660 B 1,200 453 MINA Sanurhasta Mitra Tbk. --U9---2 1,100 1,100 890 890 -210 13,000 11,981,500 37 4,238.095 890 T/J 1,000 880 B 100 454 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 12,951,400 0 B 0 455 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 456 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 33,700 1,685,000 211 125.000 50 T/J 11,321,700 0 B 0 457 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 13,500 13,500 13,500 0 100 1,350,000 1 642.857 0 J 0 10,875 B 100 458 MLBI Multi Bintang Indonesia Tbk. XDU5---1 16,750 16,200 16,000 16,000 -750 5,900 94,440,000 14 101,910.828 16,700 J 200 15,800 B 600 459 MLIA Mulia Industrindo Tbk --U3---2 960 965 955 960 0 4,238,800 4,054,796,000 230 160.334 960 T/J 8,300 955 B 27,700 460 MLPL Multipolar Tbk. --S9---1 67 68 63 63 -4 2,940,400 192,443,700 156 7.226 65 J 91,900 63 T/B 2,494,900 461 MLPT Multipolar Technology Tbk. --U9---1 595 590 585 585 -10 300 176,000 2 121.875 590 J 1,300 550 B 500 462 MMLP Mega Manunggal Property Tbk. --S6---2 270 290 272 288 18 20,600 5,681,000 6 49.231 288 T/J 56,500 272 B 11,100 463 MNCN Media Nusantara Citra Tbk. --S9LKO1 1,345 1,345 1,255 1,280 -65 42,068,100 53,983,713,000 25,776 142.222 1,280 T/J 1,579,800 1,275 B 229,500 464 MOLI Madusari Murni Indah Tbk. --U3---2 785 800 780 800 15 7,100 5,678,000 3 137.931 975 J 78,800 615 B 1,000 465 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 655 670 645 645 -10 1,130,700 740,264,500 343 43.000 650 J 100 645 T/B 247,700 466 MPOW Megapower Makmur Tbk. --U7---2 138 141 128 138 0 742,200 100,568,800 318 69.000 138 T/J 79,600 132 B 13,000 467 MPPA Matahari Putra Prima Tbk. --U9---1 127 129 125 127 0 3,774,900 479,384,500 128 53.395 128 J 446,900 127 T/B 1,852,300 468 MPRO Maha Properti Indonesia Tbk. --U6---2 2,780 0 0 2,780 0 0 0 0 2,527.273 0 J 0 0 B 0 469 MRAT Mustika Ratu Tbk. --U5---1 160 162 150 162 2 14,900 2,289,700 19 24.923 161 J 5,000 155 B 3,000 470 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,880 4,900 4,000 4,100 -780 78,100 357,415,000 21 371.888 4,200 J 1,500 4,100 T/B 600 471 MSIN MNC Studios International Tbk. --M9---2 438 438 424 424 -14 53,500 22,876,200 43 84.800 432 J 4,300 424 T/B 2,500 472 MSKY MNC Sky Vision Tbk. --U9---1 915 940 940 940 25 4,500 4,230,000 41 61.842 940 T/J 500 800 B 2,000 473 MTDL Metrodata Electronics Tbk. --S9---1 1,795 1,800 1,730 1,745 -50 2,345,600 4,155,048,500 567 3,141.427 1,750 J 1,700 1,745 T/B 27,100 474 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 56,304,700 0 B 0 475 MTLA Metropolitan Land Tbk. --U6---1 450 450 448 450 0 270,100 121,544,800 9 189.194 450 T/J 48,800 448 B 20,200 476 MTPS Meta Epsi Tbk. --U7---2 1,125 1,200 1,070 1,070 -55 46,800 51,171,000 38 334.375 1,120 J 600 1,070 T/B 500 477 MTPS-W Waran Seri I Meta Epsi Tbk. -------2 990 0 0 990 0 0 0 0 99,000.000 890 J 300 500 B 5,000 478 MTRA Mitra Pemuda Tbk. --U6---2 336 338 336 338 2 84,900 28,553,200 19 182.703 340 J 2,000 328 B 200 479 MTSM Metro Realty Tbk. --U6---2 167 210 175 210 43 31,500 5,826,800 18 53.812 210 T/J 3,100 175 B 1,900 480 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 70 71 60 67 -3 397,000 26,646,200 51 67.000 67 T/J 82,400 66 B 219,300 481 MYOH Samindo Resources Tbk. --U2---1 1,280 1,280 1,265 1,270 -10 103,400 131,263,500 19 151.267 1,270 T/J 155,400 1,255 B 5,000 482 MYOR Mayora Indah Tbk. --M5KB-1 2,100 2,110 2,060 2,090 -10 1,443,000 3,014,913,000 439 10,455.228 2,090 T/J 106,400 2,070 B 1,600 483 MYRX Hanson International Tbk. --S6---2 50 50 50 50 0 1,142,500 57,125,000 21 34.099 50 T/J 417,109,600 0 B 0 484 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 19,140,600 0 B 0 485 MYTX Asia Pacific Investama Tbk. --U4---1 56 57 54 56 0 19,100 1,065,500 11 8.417 56 T/J 1,121,500 54 B 34,900 486 NASA Ayana Land International Tbk. --U9---2 655 655 625 655 0 6,517,600 4,196,667,000 917 635.922 655 T/J 54,600 650 B 381,000 487 NASA-W Waran Seri I Ayana Land International Tbk. -------2 700 0 0 700 0 0 0 0 70,000.000 0 J 0 625 B 500 488 NATO Nusantara Properti Internasional Tbk. --U9---2 995 1,005 985 995 0 10,458,600 10,466,837,000 1,897 966.019 995 T/J 16,500 990 B 27,400 489 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. -------2 885 0 0 885 0 0 0 0 88,500.000 885 J 300 600 B 10,000 490 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 145 145 145 5 600 87,000 3 86.310 145 T/J 600 130 B 10,000 491 NFCX NFC Indonesia Tbk. --S9---2 3,090 3,090 3,050 3,050 -40 714,800 2,199,806,000 106 164.865 3,050 T/J 182,700 3,040 B 15,000 492 NICK Charnic Capital Tbk. --U9---2 314 0 0 314 0 0 0 0 157.000 306 J 1,000 242 B 2,200 493 NIKL Pelat Timah Nusantara Tbk. --U3---1 605 610 520 525 -80 946,300 517,766,500 280 161.538 525 T/J 80,000 520 B 62,400 494 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 495 NIRO City Retail Developments Tbk. --U6---2 144 0 0 144 0 0 0 0 137.143 143 J 50,000 105 B 10,000 496 NISP Bank OCBC NISP Tbk. --U8---1 835 870 835 845 10 286,200 244,901,000 57 1,023.945 850 J 300 845 T/B 1,000 497 NOBU Bank Nationalnobu Tbk. --U8---1 935 0 0 935 0 0 0 0 249.333 935 J 2,400 880 B 1,700 498 NRCA Nusa Raya Cipta Tbk. --U6---1 370 374 362 364 -6 286,300 105,399,400 83 42.824 366 J 20,000 364 T/B 15,500 499 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 2,500 125,000 8 33.333 50 T/J 302,955,800 0 B 0 500 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. -------2 7 7 6 7 0 53,000 320,000 8 700.000 7 T/J 5,590,300 6 B 6,482,000 501 NZIA Nusantara Almazia Tbk. --U6---1 850 950 850 930 80 48,000 41,285,000 38 422.727 930 T/J 2,500 855 B 23,000 502 NZIA-W Waran Seri I Nusantara Almazia Tbk. -------1 155 172 120 130 -25 184,600 24,786,900 72 13,000.000 138 J 1,900 130 T/B 300 503 OASA Protech Mitra Perkasa Tbk. --U7---2 370 400 372 400 30 400 154,400 4 210.526 400 T/J 3,500 370 B 100 504 OCAP Onix Capital Tbk. --U9---2 260 0 0 260 0 0 0 0 130.000 258 J 16,100 210 B 500 505 OKAS Ancora Indonesia Resources Tbk. --U9---2 194 194 189 189 -5 1,000 190,700 6 472.866 189 T/J 23,600 167 B 200 506 OMRE Indonesia Prima Property Tbk --U6---2 970 1,000 735 735 -235 1,600 1,573,500 3 35.197 740 J 100 735 T/B 3,400 507 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 121 123 120 123 2 2,970,400 362,217,400 319 91.111 124 J 248,200 123 T/B 34,800 508 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 298 298 276 294 -4 52,700 14,743,600 30 581.660 294 T/J 1,200 278 B 28,900 509 PALM Provident Agro Tbk. --U1---2 236 256 236 236 0 2,100 497,600 2 64.504 234 J 5,100 204 B 100 510 PAMG Bima Sakti Pertiwi Tbk. --U6---1 98 100 91 92 -6 721,400 68,125,900 115 92.000 93 J 1,000 92 T/B 233,600 511 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 104 110 102 106 2 42,800 4,514,800 31 98.148 106 T/J 15,200 102 B 100 512 PANR Panorama Sentrawisata Tbk. --U9---1 336 336 334 336 0 969,400 325,688,200 172 201.596 336 T/J 9,500 334 B 8,400 513 PANS Panin Sekuritas Tbk. --U8---1 1,500 1,540 1,410 1,410 -90 65,800 94,203,000 35 1,025.455 1,460 J 900 1,410 T/B 12,500 514 PBID Panca Budi Idaman Tbk. --U3---1 995 980 970 975 -20 160,000 155,754,000 13 114.706 975 T/J 54,100 970 B 86,800 515 PBRX Pan Brothers Tbk. --S4---1 620 650 620 620 0 2,600 1,665,500 7 1,097.345 645 J 24,900 625 B 24,200 516 PBSA Paramita Bangun Sarana Tbk. --U6---1 360 380 342 380 20 10,300 3,708,000 5 31.667 400 J 100 380 T/B 2,900 517 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,900 1,780 1,470 1,470 -430 1,600 2,445,000 7 980.000 1,470 T/J 1,600 1,460 B 200 518 PDES Destinasi Tirta Nusantara Tbk --U9---2 730 730 605 730 0 1,900 1,219,500 11 365.000 730 T/J 6,700 680 B 100 519 PEGE Panca Global Kapital Tbk. --U9---2 228 0 0 228 0 0 0 0 492.590 228 J 500 216 B 500 520 PEHA Phapros Tbk. --U5---2 980 990 955 970 -10 105,600 101,336,000 42 80.968 970 T/J 19,700 955 B 22,100 521 PGAS Perusahaan Gas Negara Tbk. --S7B3O1 1,940 1,945 1,890 1,895 -45 17,017,600 32,519,688,500 3,825 631.667 1,900 J 641,600 1,895 T/B 1,100,100 522 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 230 250 210 236 6 52,000 11,800,600 11 314.667 236 T/J 2,900 230 B 5,100 523 PICO Pelangi Indah Canindo Tbk --U3---2 4,100 4,100 3,080 3,700 -400 656,600 2,513,512,000 120 569.231 3,830 J 100 3,700 T/B 100,900 524 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 980 980 965 965 -15 51,600 49,837,000 42 188.293 965 T/J 5,800 960 B 11,500 525 PKPK Perdana Karya Perkasa Tbk --U2---2 68 72 64 69 1 87,600 6,053,200 25 17.250 70 J 3,200 69 T/B 8,100 526 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 527 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,320 0 0 3,320 0 0 0 0 1,377.651 3,300 J 700 2,930 B 200 528 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,210 1,155 1,185 -25 2,929,300 3,443,338,000 291 1,973.027 1,190 J 53,000 1,185 T/B 304,100 529 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 29,900 1,495,000 13 50.000 50 T/J 8,403,700 0 B 0 530 PNIN Paninvest Tbk. --U8---1 1,100 1,175 1,080 1,090 -10 64,100 71,693,500 46 1,159.081 1,095 J 2,200 1,090 T/B 7,000 531 PNLF Panin Financial Tbk. --S8K--1 268 272 260 264 -4 12,651,300 3,373,004,800 551 285.344 266 J 317,800 264 T/B 5,400 532 PNSE Pudjiadi & Sons Tbk. --U9---2 360 0 0 360 0 0 0 0 179.878 450 J 200 372 B 100 533 POLA Pool Advista Finance Tbk. --U8---2 980 980 735 735 -245 37,100 27,374,500 37 544.444 735 T/J 4,000 0 B 0 534 POLA-W Waran Seri I Pool Advista Finance Tbk. -------2 800 0 0 800 0 0 0 0 80,000.000 895 J 200 56 B 300 535 POLI Pollux Investasi Internasional Tbk. --U6---2 1,495 1,235 1,235 1,235 -260 1,200 1,482,000 4 75.535 1,450 J 22,600 1,230 B 300 536 POLL Pollux Properti Indonesia Tbk. --U6---1 7,900 8,525 7,450 8,525 625 631,100 5,245,882,500 1,711 1,386.179 8,525 T/J 900 8,500 B 1,700 537 POLU Golden Flower Tbk. --U4---2 1,900 0 0 1,900 0 0 0 0 659.722 1,890 J 1,200 1,510 B 500 538 POLY Asia Pacific Fibers Tbk --U4---2 54 55 52 54 0 1,525,000 81,729,200 80 0.464 54 T/J 146,600 53 B 308,200 539 POOL Pool Advista Indonesia Tbk. --U9---2 820 855 760 845 25 86,890,200 70,977,600,000 564 536.334 845 T/J 30,300 820 B 4,400 540 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 56 B 10,000 541 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 0 0 500 0 0 0 0 93.458 0 J 0 505 B 300 542 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,774,500 88,725,000 203 33.333 50 T/J 8,257,800 0 B 0 543 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. -------2 5 5 4 4 -1 9,738,300 43,972,600 118 400.000 5 J 11,373,300 4 T/B 82,468,400 544 POWR Cikarang Listrindo Tbk. --M7---2 1,055 1,060 1,045 1,050 -5 3,907,800 4,102,595,000 195 70.000 1,050 T/J 359,000 1,045 B 51,700 545 PPRE PP Presisi Tbk. --U7---1 222 224 212 216 -6 7,965,700 1,736,440,800 2,552 50.233 216 T/J 65,100 214 B 9,500 546 PPRO PP Properti Tbk. --S6K--1 78 79 65 69 -9 233,390,600 16,407,048,900 5,714 149.189 69 T/J 4,385,600 68 B 2,857,700 547 PRAS Prima Alloy Steel Universal Tbk. --U4---1 161 0 0 161 0 0 0 0 90.638 162 J 50,000 140 B 50,000 548 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 4,000 3,900 3,900 -100 24,900 97,555,000 25 60.000 4,000 J 300 3,800 B 11,200 549 PRIM Royal Prima Tbk. --U9---2 298 296 296 296 -2 200 59,200 1 59.200 296 T/J 800 250 B 200 550 PRIM-W Waran Seri I Royal Prima Tbk. -------2 36 37 31 31 -5 37,300 1,162,400 8 3,100.000 32 J 500 30 B 2,000 551 PSAB J Resources Asia Pasifik Tbk. --M2---2 218 232 208 212 -6 102,397,300 22,601,288,600 5,169 687.798 212 T/J 251,500 210 B 659,900 552 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 170 135 170 44 1,537,800 252,955,800 250 17.000 0 J 0 170 T/B 375,200 553 PSGO Palma Serasih Tbk. --U5---2 218 224 183 194 -24 35,933,300 7,419,064,600 2,270 184.762 194 T/J 147,400 193 B 100,500 554 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,598,900 0 B 0 555 PSSI Pelita Samudera Shipping Tbk. --U7---1 170 176 168 176 6 946,200 164,139,600 85 130.370 176 T/J 152,500 175 B 200,000 556 PTBA Bukit Asam Tbk. --S2BXO1 2,580 2,620 2,470 2,470 -110 21,173,900 53,365,850,000 3,269 2,147.826 2,470 T/J 518,900 2,460 B 520,200 557 PTIS Indo Straits Tbk. --U7---1 252 0 0 252 0 0 0 0 26.526 310 J 400 252 B 1,000 558 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,460 1,375 1,385 -55 21,863,500 30,651,161,500 2,701 260.338 1,390 J 247,600 1,385 T/B 10,600 559 PTRO Petrosea Tbk. --U2---1 1,535 1,570 1,525 1,535 0 254,000 390,506,000 172 1,228.000 1,535 T/J 600 1,530 B 100 560 PTSN Sat Nusapersada Tbk --U4---1 282 310 280 292 10 731,400 210,511,000 127 151.035 292 T/J 100 290 B 200 561 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,650 J 100 3,880 B 100 562 PUDP Pudjiadi Prestige Tbk. --U9---1 346 0 0 346 0 0 0 0 43.155 400 J 2,300 286 B 8,000 563 PURE Trinitan Metals and Minerals Tbk. --U3---1 394 400 298 300 -94 56,667,000 18,371,326,600 6,604 100.000 300 T/J 591,400 298 B 1,518,900 564 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. -------1 256 296 166 180 -76 14,655,200 3,022,428,200 3,172 18,000.000 184 J 20,000 180 T/B 21,100 565 PWON Pakuwon Jati Tbk. --S6B3O1 565 565 555 560 -5 21,051,100 11,790,865,500 1,294 2,158.911 565 J 1,380,000 560 T/B 13,216,800 566 PYFA Pyridam Farma Tbk --U5---2 198 191 181 181 -17 16,100 2,915,100 3 177.381 190 J 500 181 T/B 14,100 567 PZZA Sarimelati Kencana Tbk. --U9---1 1,145 1,155 1,125 1,135 -10 47,100 53,997,500 51 103.182 1,135 T/J 5,500 1,130 B 600 568 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 0 569 R-LQ45X Premier ETF LQ-45 (R-LQ45X) -------- 1,001 1,002 986 986 -15 35,500 35,213,700 25 168.836 996 J 100,000 985 B 1,500 570 RAJA Rukun Raharja Tbk. --S7---1 187 190 174 175 -12 1,073,900 193,178,400 274 601.127 178 J 6,800 175 T/B 49,700 571 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 940 990 930 950 10 10,582,900 10,173,477,000 1,828 593.750 955 J 1,600 950 T/B 245,500 572 RANC Supra Boga Lestari Tbk. --U9---1 340 340 340 340 0 1,000 340,000 1 68.000 336 J 100 308 B 200 573 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 72 73 68 68 -4 2,241,800 154,681,300 166 21.752 69 J 34,200 68 T/B 141,800 574 RDTX Roda Vivatex Tbk --U6---1 5,200 5,250 5,250 5,250 50 200 1,050,000 1 276.579 5,250 T/J 900 5,225 B 2,500 575 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 131 175 165 165 34 400 68,800 4 76.154 165 T/J 6,800 131 B 100 576 RICY Ricky Putra Globalindo Tbk --U4---1 165 164 164 164 -1 100 16,400 1 26.047 155 J 100 153 B 100 577 RIGS Rig Tenders Indonesia Tbk. --U7---2 222 228 218 218 -4 216,500 47,804,000 23 89.326 222 J 60,800 218 T/B 6,400 578 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 20,682,600 1,034,130,000 80 27.451 50 T/J 352,334,100 0 B 0 579 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 655 660 630 655 0 1,652,300 1,076,797,500 201 401.840 655 T/J 9,600 650 B 2,600 580 RMBA Bentoel Internasional Investama Tbk. --U5---1 348 346 346 346 -2 100 34,600 1 2,707.355 340 J 20,000 322 B 2,000 581 RODA Pikko Land Development Tbk. --U6---2 65 72 60 65 0 480,900 31,074,900 163 103.784 66 J 62,200 65 T/B 1,600 582 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,300 1,265 1,300 10 59,200 76,378,000 51 509.804 1,305 J 1,200 1,285 B 81,400 583 RUIS Radiant Utama Interinsco Tbk. --U2---2 246 240 234 234 -12 500 118,200 4 93.600 246 J 1,300 234 T/B 100 584 SAFE Steady Safe Tbk --U7---2 200 200 191 200 0 462,200 91,917,900 49 20.136 200 T/J 6,700 191 B 10,800 585 SAME Sarana Meditama Metropolitan Tbk. --U9---2 248 254 234 250 2 253,900 61,471,000 31 312.500 248 J 19,800 240 B 20,000 586 SAPX Satria Antaran Prima Tbk. --U7---2 910 705 705 705 -205 100 70,500 1 282.000 910 J 26,300 705 T/B 1,200 587 SATU Kota Satu Properti Tbk. --U6---2 75 75 74 75 0 188,800 14,105,400 16 64.103 75 T/J 106,600 74 B 15,100 588 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 589 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 0 0 9,175 0 0 0 0 5,919.355 9,175 J 17,000 8,900 B 100 590 SCMA Surya Citra Media Tbk. --S9XXO1 1,235 1,240 1,135 1,165 -70 64,824,600 76,538,026,000 4,604 527.023 1,165 T/J 3,796,000 1,160 B 700 591 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 0 592 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 26,200 1,310,000 3 27.536 50 T/J 2,127,900 0 B 0 593 SDPC Millennium Pharmacon International Tbk. --U9---1 97 0 0 97 0 0 0 0 64.749 99 J 100 90 B 102,200 594 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 710 820 760 820 110 200 158,000 2 917.175 800 J 2,200 660 B 200 595 SFAN Surya Fajar Capital Tbk. --U9---2 980 975 970 970 -10 19,700 19,157,000 3 515.957 970 T/J 1,700 965 B 11,200 596 SFAN-W Waran Seri I Surya Fajar Capital Tbk. -------2 150 0 0 150 0 0 0 0 15,000.000 0 J 0 260 B 20,000 597 SGRO Sampoerna Agro Tbk. --U1---1 2,320 2,320 2,230 2,230 -90 2,800 6,487,000 7 95.299 2,400 J 100 2,230 T/B 500 598 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,390 3,300 3,100 3,300 -90 24,000 78,400,000 10 153.354 3,300 T/J 93,100 3,010 B 10,000 599 SHIP Sillo Maritime Perdana Tbk. --M7---2 780 785 770 770 -10 665,800 519,318,000 67 550.000 770 T/J 6,900 765 B 26,500 600 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,250 1,260 1,240 1,245 -5 2,856,300 3,574,286,000 1,158 214.655 1,250 J 300,300 1,245 T/B 35,200 601 SILO Siloam International Hospitals Tbk. --S9---1 7,150 7,250 7,000 7,025 -125 229,400 1,648,487,500 143 79.786 7,075 J 200 7,025 T/B 1,400 602 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 22,400 1,120,000 6 6.368 50 T/J 13,280,000 0 B 0 603 SIMP Salim Ivomas Pratama Tbk. --M1---1 362 366 352 354 -8 14,767,400 5,280,930,200 913 32.182 356 J 251,400 354 T/B 163,800 604 SINI Singaraja Putra Tbk. --U3---2 800 775 640 640 -160 90,900 60,220,500 87 592.593 640 T/J 2,100 635 B 15,500 605 SINI-W Waran Seri I Singaraja Putra Tbk. -------2 179 240 116 150 -29 33,400 5,145,100 66 15,000.000 198 J 1,400 139 B 10,000 606 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 200 840 B 1,000 607 SKBM Sekar Bumi Tbk. --U5---2 414 414 414 414 0 300 124,200 1 360.000 412 J 2,000 382 B 800 608 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 609 SKRN Superkrane Mitra Utama Tbk. --S6---2 540 560 482 482 -58 1,087,700 595,996,500 128 68.857 525 J 2,900 482 T/B 106,700 610 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 66 78 56 65 -1 11,059,600 790,970,000 1,493 17.333 65 T/J 100,100 64 B 110,500 611 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,400 5,500 4,120 5,400 1,000 1,501,200 7,214,750,500 1,043 4,695.652 5,425 J 2,600 5,400 T/B 4,500 612 SMAR Smart Tbk. --U1---2 3,650 3,750 3,600 3,650 0 3,500 12,910,000 13 1,205.974 3,730 J 100 3,650 T/B 700 613 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 454 454 396 404 -50 9,273,000 3,878,901,600 1,668 72.143 406 J 10,000 404 T/B 60,500 614 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,280 1,280 1,245 1,245 -35 24,500 30,728,500 23 1,503.623 1,245 T/J 7,300 1,240 B 700 615 SMDM Suryamas Dutamakmur Tbk. --U6---2 135 133 116 133 -2 20,400 2,490,800 8 16.851 133 T/J 6,000 116 B 9,900 616 SMDR Samudera Indonesia Tbk. --S7---1 234 244 210 218 -16 704,500 153,767,600 192 874.870 220 J 19,300 218 T/B 81,500 617 SMGR Semen Indonesia (Persero) Tbk. --S3BXO1 11,975 12,150 11,450 11,600 -375 10,433,800 124,258,810,000 3,674 4,036.467 11,600 T/J 223,700 11,575 B 3,200 618 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 206 210 200 210 4 615,300 127,389,800 79 108.808 210 T/J 25,600 208 B 107,500 619 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. -------1 23 27 20 21 -2 1,440,800 30,578,000 46 2,100.000 25 J 50,000 20 B 343,500 620 SMMA Sinarmas Multiartha Tbk. --U8---1 15,000 15,000 14,500 15,000 0 800 11,950,000 4 1,118.176 15,000 T/J 500 12,100 B 100 621 SMMT Golden Eagle Energy Tbk. --U2---2 122 123 121 121 -1 6,700 815,000 4 283.081 121 T/J 450,500 117 B 10,000 622 SMRA Summarecon Agung Tbk. --S6K--1 1,010 1,025 955 975 -35 12,980,400 12,913,968,000 1,812 1,602.037 975 T/J 1,689,400 970 B 2,800 623 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 600 30,000 2 12.227 50 T/J 12,076,500 0 B 0 624 SMSM Selamat Sempurna Tbk. XDS4K--1 1,330 1,330 1,290 1,295 -35 3,496,800 4,545,300,000 890 3,458.960 1,300 J 3,500 1,295 T/B 22,400 625 SOCI Soechi Lines Tbk. --M7---1 175 181 166 169 -6 18,002,400 3,073,412,800 1,265 30.727 169 T/J 141,500 168 B 300 626 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,400 6,000 6,000 6,000 600 100 600,000 1 581.818 6,350 J 1,000 4,400 B 100 627 SOSS Shield On Service Tbk. --U9---2 440 436 430 436 -4 42,900 18,586,400 12 157.971 436 T/J 188,300 384 B 200 628 SOSS-W Waran Seri I Shield On Service Tbk. -------2 77 85 62 85 8 30,100 2,554,800 8 8,500.000 85 T/J 1,400 84 B 3,600 629 SOTS Satria Mega Kencana Tbk. --U9---2 226 224 210 224 -2 300 65,800 2 135.758 210 J 3,000 184 B 2,000 630 SOTS-W Waran Seri I Satria Mega Kencana Tbk. -------2 63 75 61 68 5 9,400 604,700 11 6,800.000 68 T/J 2,300 61 B 1,000 631 SPMA Suparma Tbk. --U3---1 340 344 334 334 -6 3,100 1,037,000 8 149.722 334 T/J 147,100 332 B 5,000 632 SPTO Surya Pertiwi Tbk. XDS9---2 960 960 935 960 0 1,703,100 1,614,156,500 184 82.759 960 T/J 84,300 930 B 101,900 633 SQMI Wilton Makmur Indonesia Tbk. --U9---2 318 320 240 242 -76 26,774,200 7,051,528,200 3,888 137.517 244 J 26,600 240 B 1,360,700 634 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 268 254 260 4 116,500 29,616,200 17 277.478 258 J 100 256 B 10,000 635 SRIL Sri Rejeki Isman Tbk. --S4LKO1 254 264 254 254 0 28,185,900 7,293,419,800 2,048 105.833 256 J 2,549,700 254 T/B 155,000 636 SRSN Indo Acidatama Tbk --M3---1 62 64 62 64 2 406,400 25,587,600 55 11.656 64 T/J 512,700 63 B 7,600 637 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,710 3,570 3,570 -140 93,600 344,091,000 36 64.909 3,680 J 8,000 3,570 T/B 22,100 638 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 685 665 665 -15 21,153,700 14,298,829,500 1,363 272.821 665 T/J 441,500 660 B 1,352,100 639 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 870 875 855 870 0 70,412,000 61,242,245,500 254 129.851 875 J 124,000 860 B 5,000 640 SSTM Sunson Textile Manufacture Tbk --U4---2 480 480 460 480 0 10,100 4,846,000 2 112.941 530 J 10,000 440 B 2,200 641 STAR Buana Artha Anugerah Tbk. --U4---1 97 98 97 98 1 3,000 291,800 6 96.078 98 T/J 5,000 97 B 531,200 642 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,200 B 10,000 643 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 644 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 3,023,100 151,155,000 19 0.714 50 T/J 795,000 0 B 0 645 SUPR Solusi Tunas Pratama Tbk. --U7---2 1,690 0 0 1,690 0 0 0 0 51.905 1,680 J 1,800 1,270 B 300 646 SURE Super Energy Tbk. --U2---2 2,990 3,000 3,000 3,000 10 268,900 806,700,000 156 1,935.484 3,010 J 106,900 3,000 T/B 3,200 647 SWAT Sriwahana Adityakarta Tbk. --U3---2 106 110 105 105 -1 477,000 51,109,100 141 65.625 105 T/J 46,800 104 B 86,200 648 TALF Tunas Alfin Tbk. --U3---2 314 336 336 336 22 100 33,600 1 85.063 318 J 5,300 282 B 200 649 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 460 466 442 450 -10 7,256,900 3,341,813,800 838 4,111.466 450 T/J 123,700 448 B 24,500 650 TARA Sitara Propertindo Tbk. --U6---1 715 720 685 710 -5 92,412,200 65,550,075,500 5,275 669.811 710 T/J 102,000 705 B 100,000 651 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 11,000 550,000 3 8.929 50 T/J 95,879,500 0 B 0 652 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,075 1,105 1,060 1,080 5 34,857,300 37,879,151,000 2,925 266.667 1,080 T/J 466,400 1,075 B 213,300 653 TBLA Tunas Baru Lampung Tbk. --S5K--1 870 885 820 830 -40 2,631,800 2,212,287,500 384 189.001 835 J 89,300 830 T/B 15,400 654 TBMS Tembaga Mulia Semanan Tbk. --U3---2 895 0 0 895 0 0 0 0 126.950 865 J 200 790 B 100 655 TCID Mandom Indonesia Tbk. --U5---1 11,700 0 0 11,700 0 0 0 0 1,147.599 11,700 J 1,700 11,050 B 200 656 TCPI Transcoal Pacific Tbk. --U7---2 5,600 5,800 5,400 5,500 -100 9,201,400 51,295,967,500 7,403 3,985.507 5,500 T/J 10,000 5,475 B 100 657 TDPM Tridomain Performance Materials Tbk. --U3---1 160 169 157 168 8 4,839,300 795,356,500 581 73.684 169 J 18,000 168 T/B 112,100 658 TEBE Dana Brata Luhur Tbk. --U7---2 1,805 1,815 1,780 1,805 0 3,483,600 6,281,276,000 743 164.840 1,810 J 134,600 1,805 T/B 77,600 659 TELE Tiphone Mobile Indonesia Tbk. --M9---1 248 258 244 250 2 13,337,300 3,348,677,600 1,170 80.645 250 T/J 532,500 248 B 876,000 660 TFAS Telefast Indonesia Tbk. --U9---2 163 168 160 162 -1 3,320,100 544,338,300 235 90.000 162 T/J 24,200 157 B 7,600 661 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 0 0 454 0 0 0 0 102.883 500 J 100 450 B 2,000 662 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 4,800 4,800 4,800 50 2,000 9,600,000 2 3,944.449 4,800 T/J 100 4,310 B 100 663 TGRA Terregra Asia Energy Tbk. --U7---1 158 202 104 166 8 64,599,900 10,863,324,900 11,633 83.000 167 J 30,900 166 T/B 498,500 664 TIFA Tifa Finance Tbk. --U8---2 190 190 189 190 0 150,000 28,499,000 5 95.000 188 J 100 177 B 1,000 665 TINS Timah Tbk. --S2K--1 755 760 730 730 -25 13,384,200 9,881,339,000 1,416 373.026 730 T/J 10,700 725 B 1,520,300 666 TIRA Tira Austenite Tbk --U9---2 242 254 242 242 0 5,600 1,399,600 12 108.611 242 T/J 21,800 222 B 100 667 TIRT Tirta Mahakam Resources Tbk --U3---1 56 58 51 53 -3 59,400 3,092,400 37 24.229 53 T/J 210,900 51 B 40,700 668 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,850 9,925 9,450 9,450 -400 1,816,200 17,469,047,500 3,053 584.277 9,450 T/J 63,200 9,425 B 16,300 669 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,880 3,900 3,800 3,820 -60 70,635,000 271,040,182,000 9,261 2,007.515 3,830 J 943,600 3,820 T/B 3,300 670 TMAS Temas Tbk. --M7---1 105 112 95 99 -6 10,448,100 1,049,318,200 526 227.701 99 T/J 48,600 98 B 92,700 671 TMPO Tempo Intimedia Tbk. --U9---2 156 166 157 161 5 10,000 1,642,800 12 55.930 161 T/J 8,500 154 B 200 672 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 256 242 256 -4 300 75,400 3 170.667 256 T/J 59,500 232 B 500 673 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 348 350 0 15,300 5,354,600 5 73.858 350 T/J 22,800 304 B 20,000 674 TOPS Totalindo Eka Persada Tbk. --U6K--1 505 510 496 510 5 33,860,700 16,944,470,100 362 820.846 510 T/J 225,800 505 B 13,000 675 TOTL Total Bangun Persada Tbk. --S6---1 414 416 408 408 -6 710,800 291,985,200 319 146.643 410 J 60,600 408 T/B 100,100 676 TOTO Surya Toto Indonesia Tbk. XDU3---2 294 294 294 294 0 4,700 1,381,800 8 953.709 294 T/J 53,000 292 B 500 677 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 740 740 685 710 -30 50,966,200 36,625,812,500 7,431 3,382.080 710 T/J 1,434,400 705 B 58,800 678 TPIA Chandra Asri Petrochemical Tbk. --U3LKO2 9,175 9,425 9,175 9,250 75 13,046,600 121,362,265,000 1,896 2,139.149 9,275 J 335,000 9,250 T/B 104,700 679 TPMA Trans Power Marine Tbk. --U7---2 242 258 234 240 -2 6,100 1,464,600 6 104.348 258 J 400 232 B 2,800 680 TRAM Trada Alam Minera Tbk. --U2---1 53 54 52 52 -1 352,801,600 18,698,681,200 993 42.977 53 J 871,200 52 T/B 14,155,900 681 TRAM-W Waran Seri II Trada Alam Minera Tbk. -------1 25 25 22 22 -3 303,700 7,185,100 45 2,200.000 25 J 28,000 22 T/B 123,200 682 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 683 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 136 150 135 150 14 135,100 19,822,500 19 151.156 150 T/J 368,300 135 B 995,400 684 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 685 TRIS Trisula International Tbk. CRU4---2 272 278 250 270 -2 178,800 47,498,000 50 90.000 270 T/J 100,400 248 B 15,000 686 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 420 J 41,500 380 B 23,200 687 TRUK Guna Timur Raya Tbk. --S7---2 107 108 107 107 0 457,300 48,933,600 59 46.522 107 T/J 4,000 106 B 271,400 688 TRUS Trust Finance Indonesia Tbk --U8---2 352 352 352 352 0 1,000 352,000 2 414.118 350 J 9,600 274 B 500 689 TSPC Tempo Scan Pacific Tbk. --U5---1 1,415 1,430 1,400 1,420 5 74,000 104,091,000 37 253.318 1,415 J 500 1,400 B 24,200 690 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,460 3,460 3,460 10 1,000 3,460,000 2 89.870 3,460 T/J 1,000 2,660 B 100 691 TURI Tunas Ridean Tbk. XDU9---1 950 950 940 940 -10 996,300 942,709,000 23 2,088.889 940 T/J 241,100 935 B 260,400 692 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,560 1,570 1,535 1,545 -15 1,987,600 3,064,765,000 319 2,995.579 1,545 T/J 7,700 1,540 B 1,400 693 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,810 0 0 3,810 0 0 0 0 141.107 3,840 J 800 3,600 B 400 694 UNIT Nusantara Inti Corpora Tbk --U4---2 176 0 0 176 0 0 0 0 4.369 176 J 7,000 140 B 1,000 695 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 93 96 92 92 -1 102,400 9,556,600 46 4.369 92 T/J 39,900 91 B 35,700 696 UNTR United Tractors Tbk. --S9BXO1 21,600 21,850 20,600 20,900 -700 2,644,900 56,176,385,000 3,031 24,880.952 20,900 T/J 11,900 20,875 B 1,200 697 UNVR Unilever Indonesia Tbk. CDM5BXO1 41,000 42,150 41,000 41,800 800 1,946,800 81,110,402,500 4,034 214,029.698 41,825 J 1,400 41,800 T/B 81,400 698 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,230 2,230 2,220 2,230 0 135,800 302,797,000 37 185.833 2,230 T/J 105,700 2,220 B 8,800 699 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. -------2 50 51 46 50 0 261,000 13,012,700 31 5,000.000 51 J 24,900 50 T/B 1,900 700 VICO Victoria Investama Tbk. --U8---1 105 107 100 107 2 141,600 14,290,800 27 85.600 107 T/J 46,300 100 B 5,800 701 VINS Victoria Insurance Tbk. --U8---2 124 125 114 120 -4 413,700 49,691,100 81 114.286 121 J 2,500 120 T/B 74,600 702 VINS-W Waran Seri I Victoria Insurance Tbk. -------2 13 14 13 13 0 4,071,300 52,973,800 51 1,300.000 14 J 3,582,400 13 T/B 1,305,300 703 VIVA Visi Media Asia Tbk. --U9---1 72 73 66 68 -4 101,980,600 7,120,627,200 740 22.667 68 T/J 1,299,400 67 B 40,300 704 VOKS Voksel Electric Tbk. --U4---1 272 274 266 266 -6 4,066,900 1,100,943,600 474 117.666 268 J 50,000 264 B 94,300 705 VRNA Verena Multi Finance Tbk. --U8---2 61 0 0 61 0 0 0 0 61.545 80 J 600 62 B 10,000 706 WAPO Wahana Pronatural Tbk. --U9---2 75 78 68 71 -4 381,000 28,077,500 30 40.571 71 T/J 4,700 70 B 50,000 707 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 270 274 260 260 -10 22,621,900 5,997,630,400 1,126 89.655 262 J 89,900 260 T/B 13,200 708 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 148 148 147 148 0 2,301,200 340,557,100 201 64.608 148 T/J 101,900 147 B 1,000 709 WICO Wicaksana Overseas International Tbk. --U9---2 540 0 0 540 0 0 0 0 27.914 540 J 5,600 412 B 1,200 710 WIIM Wismilak Inti Makmur Tbk. --S5---1 168 172 159 159 -9 3,756,600 610,766,000 185 24.462 160 J 446,000 159 T/B 1,267,400 711 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,870 1,875 1,785 1,790 -80 12,844,100 23,349,839,500 4,240 460.092 1,795 J 107,700 1,790 T/B 280,100 712 WINS Wintermar Offshore Marine Tbk. --U7---1 127 127 124 124 -3 3,033,200 376,137,800 9 33.534 127 J 11,100 124 T/B 10,000 713 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 278 278 266 268 -10 142,800 38,818,800 46 40.630 276 J 9,900 268 T/B 200 714 WOOD Integra Indocabinet Tbk. --S5K--1 680 690 645 650 -30 5,980,100 4,011,430,500 449 250.000 650 T/J 129,000 645 B 212,700 715 WOWS Ginting Jaya Energi Tbk. --U2---2 189 248 140 179 -10 99,993,900 21,189,303,200 10,413 39.778 179 T/J 487,200 176 B 72,900 716 WSBP Waskita Beton Precast Tbk. --S3IK-1 304 306 288 294 -10 46,309,900 13,763,041,000 2,636 60.000 296 J 800,400 294 T/B 5,100 717 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,305 1,325 1,275 1,285 -20 16,306,300 21,160,465,500 2,411 346.829 1,285 T/J 1,242,700 1,280 B 142,200 718 WTON Wijaya Karya Beton Tbk. --S3K--1 436 438 416 430 -6 25,079,300 10,739,481,600 1,556 72.881 430 T/J 217,700 428 B 100 719 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I -------- 1,029 1,034 1,034 1,034 5 200 206,800 1 102.073 1,034 T/J 149,800 1,029 B 50,000 720 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA -------- 945 0 0 945 0 0 0 0 94.217 0 J 0 0 B 0 721 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG -------- 100 0 0 100 0 0 0 0 100.000 99 J 100,000 97 B 105,000 722 XBID Reksa Dana Indeks Batavia IDX30 ETF -------- 533 0 0 533 0 0 0 0 96.209 0 J 0 0 B 0 723 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 -------- 518 0 0 518 0 0 0 0 103.600 0 J 0 0 B 0 724 XBLQ Reksa Dana Batavia Smart Liquid ETF -------- 473 0 0 473 0 0 0 0 94.600 471 J 100,000 451 B 100,000 725 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone -------- 1,059 1,060 1,060 1,060 1 4,900 5,194,000 1 106.000 1,065 J 100,000 1,037 B 100,000 726 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF -------- 384 0 0 384 0 0 0 0 97.215 0 J 0 0 B 0 727 XCID DIRE Ciptadana Properti Ritel Indonesia XD------ 76 77 77 77 1 15,300 1,178,100 1 70.000 77 T/J 91,300 76 B 500 728 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran XD------ 106 0 0 106 0 0 0 0 106.000 106 J 125,800 105 B 1,000 729 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 -------- 99 99 96 96 -3 22,500 2,196,600 6 96.000 106 J 100,000 97 B 1,000 730 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 -------- 490 0 0 490 0 0 0 0 98.000 487 J 100,000 466 B 100,000 731 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 -------- 485 0 0 485 0 0 0 0 93.629 486 J 100,000 465 B 100,000 732 XIIC Reksa Dana Premier ETF Indonesia Consumer -------- 1,105 1,105 1,093 1,093 -12 200 219,800 2 109.300 1,103 J 100,000 1,073 B 100,000 733 XIIF Reksa Dana Premier ETF Indonesia Financial -------- 620 615 594 594 -26 3,800 2,281,300 6 119.038 612 J 100,000 589 B 100,000 734 XIIT Reksa Dana Premier ETF IDX30 -------- 541 542 535 535 -6 6,500 3,486,300 8 140.789 542 J 100,600 525 B 10,000 735 XIJI Reksa Dana Syariah Premier ETF JII -------- 683 674 674 674 -9 500 337,000 1 99.557 684 J 100,000 670 B 2,000 736 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade -------- 169 169 169 169 0 48,000 8,112,000 3 105.625 176 J 100,000 160 B 100,000 737 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds -------- 398 0 0 398 0 0 0 0 100.000 0 J 0 356 B 10,000 738 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp -------- 701 693 693 693 -8 400 277,200 1 138.878 679 J 38,500 662 B 100,000 739 XISI Premier ETF SMinfra18 -------- 340 327 326 326 -14 82,000 26,733,000 6 105.844 334 J 100,000 314 B 100,000 740 XISR Premier ETF SRI-KEHATI -------- 389 389 385 385 -4 33,500 12,965,800 17 130.508 393 J 100,000 384 B 200 741 XKIV Reksa Dana Indeks KISI IDX Value30 ETF -------- 483 479 479 479 -4 400 191,600 2 95.800 0 J 0 0 B 0 742 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo -------- 171 0 0 171 0 0 0 0 95.531 0 J 0 0 B 0 743 XMJM DINFRA TOLL ROAD MANDIRI-001 -------- 1,000 0 0 1,000 0 0 0 0 100.000 0 J 0 0 B 0 744 XMTS Reksa Dana ETF MNC36 Likuid -------- 496 0 0 496 0 0 0 0 99.200 486 J 100,000 465 B 100,000 745 XPCR Reksa Dana PNM ETF CORE LQ45 -------- 953 0 0 953 0 0 0 0 99.168 996 J 1,000 0 B 0 746 XPDV Reksa Dana Pinnacle Core High Dividend ETF -------- 476 0 0 476 0 0 0 0 95.200 470 J 100,000 449 B 100,000 747 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET -------- 438 0 0 438 0 0 0 0 87.600 426 J 100,000 405 B 100,000 748 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF -------- 532 0 0 532 0 0 0 0 106.400 533 J 100,000 512 B 100,000 749 XPID Reksa Dana Indeks Pinnacle IDX30 ETF -------- 519 0 0 519 0 0 0 0 103.800 527 J 101,000 506 B 100,000 750 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF -------- 482 0 0 482 0 0 0 0 96.400 485 J 100,000 464 B 100,000 751 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF -------- 508 0 0 508 0 0 0 0 101.600 491 J 100,000 470 B 100,000 752 XPMI ETF Phillip MSCI Indonesia Equity Index -------- 950 940 937 940 -10 2,400 2,255,400 8 94.000 940 T/J 4,700 935 B 1,700 753 XPSG Reksa Dana Pinnacle Indonesia ESG ETF -------- 446 0 0 446 0 0 0 0 89.200 443 J 100,000 423 B 100,000 754 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis -------- 535 517 517 517 -18 300 155,100 1 103.400 511 J 100,000 505 B 56,500 755 XSBC Reksa Dana Indeks Simas ETF IDX30 -------- 110 0 0 110 0 0 0 0 110.000 107 J 575,600 105 B 494,800 756 XSPI DIRE Simas Plaza Indonesia -------- 750 0 0 750 0 0 0 0 150.000 0 J 0 0 B 0 757 XSSI Reksa Dana Syariah Indeks Simas ETF JII -------- 100 96 96 96 -4 1,000 96,000 1 96.000 95 J 100,000 93 B 105,000 758 YELO Yelooo Integra Datanet Tbk. --S9---2 86 88 75 78 -8 4,011,700 325,692,700 1,494 20.745 78 T/J 52,600 77 B 800 759 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. -------2 18 19 17 17 -1 834,800 14,903,700 36 1,700.000 18 J 80,000 17 T/B 527,700 760 YPAS Yanaprima Hastapersada Tbk --U3---2 510 0 0 510 0 0 0 0 93.578 490 J 2,300 396 B 700 761 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 186 0 0 186 0 0 0 0 88.242 200 J 200 186 B 100 762 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 0 J 0 0 B 0 763 ZINC Kapuas Prima Coal Tbk. --U2---2 404 412 392 400 -4 65,444,000 26,516,554,400 3,719 1,425.974 400 T/J 368,100 398 B 30,600 764 ZONE Mega Perintis Tbk. --U4---2 454 454 450 454 0 436,200 197,233,600 105 152.349 454 T/J 32,900 450 B 8,700 Total 5,310,723,700 4,525,661,085,100 500,413 5,591,977,800 307,978,700 Jakarta, 28 November 2019 Trading Division