List of Securities Quotation: (Reguler Market) Date: Thursday, 28 October 2021 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. XDM-1M3EM00000D232------------ 10,100 10,350 9,975 10,025 -75 3,337,800 33,640,542,500 2,482 814.406 10,025 T/J 62,800 10,000 B 87,400 2 ABBA Mahaka Media Tbk. --U-2105000000E614-E---------- 496 510 474 494 -2 35,840,300 17,572,052,400 3,885 866.667 494 T/J 974,300 490 B 400 3 ABDA Asuransi Bina Dana Arta Tbk. --U-2105000000G412------------ 6,950 0 0 6,950 0 0 0 0 1,586.689 6,925 J 500 0 B 0 4 ABMM ABM Investama Tbk. --U-1105000000C311------------ 1,555 1,555 1,450 1,450 -105 24,344,000 35,852,523,000 3,524 38.667 1,450 T/J 197,900 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --MO1S3PMN0000E743------------ 1,410 1,430 1,380 1,410 0 21,993,100 30,960,590,000 3,009 1,719.512 1,415 J 47,900 1,410 T/B 2,181,800 6 ACST Acset Indonusa Tbk. --U-1135000000J211------------ 256 262 248 250 -6 18,145,200 4,604,159,400 1,656 18.463 252 J 140,800 250 T/B 1,620,900 7 ADES Akasha Wira International Tbk. --U-2135000000D212------------ 2,550 2,570 2,530 2,530 -20 281,700 718,537,000 159 131.429 2,550 J 700 2,530 T/B 11,300 8 ADHI Adhi Karya (Persero) Tbk. --M-1835V50000J211------------ 1,040 1,070 1,000 1,020 -20 47,566,600 48,874,281,500 7,585 801.049 1,025 J 766,400 1,020 T/B 370,700 9 ADMF Adira Dinamika Multi Finance Tbk. --U-110F000000G211------------ 7,850 7,850 7,725 7,800 -50 257,500 2,009,345,000 380 335.484 7,800 T/J 15,500 7,775 B 25,400 10 ADMG Polychem Indonesia Tbk --U-1130000000B111------------ 240 242 226 226 -14 3,836,200 885,197,600 594 20.172 226 T/J 40,500 224 B 575,200 11 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,730 1,710 1,625 1,630 -100 289,795,800 479,058,117,000 24,312 148.182 1,635 J 6,300 1,630 T/B 2,532,100 12 AGAR Asia Sejahtera Mina Tbk. --U-2130000000D231------------ 344 350 346 350 6 1,600 558,400 9 318.182 350 T/J 10,500 346 B 2,000 13 AGII Aneka Gas Industri Tbk. --M-1835400000B111------------ 1,480 1,500 1,415 1,425 -55 3,692,500 5,356,113,000 1,803 129.545 1,430 J 33,700 1,425 T/B 39,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --U-1100000000G111------------ 2,070 2,090 2,020 2,050 -20 28,997,400 59,470,039,000 5,465 3,349.235 2,060 J 882,500 2,050 T/B 759,100 15 AGRS Bank IBK Indonesia Tbk. --U-2105000000G111------------ 202 206 198 202 0 16,653,600 3,345,220,000 1,506 250.844 202 T/J 299,600 200 B 350,600 16 AHAP Asuransi Harta Aman Pratama Tbk. --U-2100000000G412------------ 63 69 63 67 4 27,542,800 1,819,687,400 1,584 252.611 68 J 101,500 67 T/B 10,996,700 17 AIMS Akbar Indo Makmur Stimec Tbk --U-2130000000A121------------ 520 545 488 500 -20 1,368,900 702,396,000 260 400.000 500 T/J 500 498 B 13,900 18 AISA FKS Food Sejahtera Tbk. --U-1105000000D222------------ 230 240 218 220 -10 29,030,300 6,431,045,400 1,872 26.777 220 T/J 226,800 218 B 4,220,200 19 AKKU Anugerah Kagum Karya Utama Tbk. --U-2130000000E512------------ 50 50 50 50 0 20,700 1,035,000 8 75.893 50 T/J 7,316,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U-2130000000B113------------ 845 845 790 790 -55 56,000 44,856,000 46 104.209 835 J 100 790 T/B 15,200 21 AKRA AKR Corporindo Tbk. --MO1H7XM80000A112------------ 4,460 4,420 4,180 4,230 -230 15,165,300 64,912,577,000 5,735 3,371.297 4,240 J 9,100 4,230 T/B 43,300 22 AKSI Maming Enam Sembilan Mineral Tbk. --U-2130000000K211------------ 535 555 500 530 -5 51,500 26,681,500 103 265.000 498 J 1,000 0 B 0 23 ALDO Alkindo Naratama Tbk. --U-2130000000B131------------ 750 765 735 760 10 4,986,700 3,758,447,000 978 557.009 760 T/J 249,500 750 B 20,200 24 ALKA Alakasa Industrindo Tbk --U-2130000000B141--------G--- 248 248 236 236 -12 14,500 3,449,800 27 39.731 248 J 20,400 236 T/B 18,300 25 ALMI Alumindo Light Metal Industry Tbk. --U-2100000000B141-E---------- 238 238 236 236 -2 27,700 6,585,600 13 36.308 238 J 42,300 236 T/B 21,300 26 ALTO Tri Banyan Tirta Tbk. --U-1100000000D212------------ 310 308 292 292 -18 13,700 4,018,600 23 145.886 292 T/J 5,900 290 B 10,600 27 AMAG Asuransi Multi Artha Guna Tbk. --M-2105000000G412------------ 336 336 330 334 -2 40,200 13,363,800 33 318.095 336 J 5,400 334 T/B 10,000 28 AMAN Makmur Berkah Amanda Tbk. --M-1135000000H111------------ 494 494 486 486 -8 2,181,200 1,073,442,600 117 441.818 486 T/J 33,500 484 B 139,500 29 AMAR Bank Amar Indonesia Tbk. --U-2105000000G111------------ 288 288 278 282 -6 1,152,700 324,734,200 148 162.069 286 J 18,300 282 T/B 229,100 30 AMFG Asahimas Flat Glass Tbk. --U-1105000000C121------------ 3,800 3,800 3,800 3,800 0 1,600 6,080,000 2 155.102 3,970 J 100 3,760 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U-2130000000C143------------ 189 189 188 188 -1 10,500 1,974,200 6 146.875 188 T/J 19,700 187 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. --M-2105000000G311------------ 3,800 3,830 3,630 3,690 -110 744,100 2,743,360,000 1,626 194.211 3,690 T/J 531,900 3,660 B 5,300 33 AMRT Sumber Alfaria Trijaya Tbk. --M-1M00500000D113------------ 1,240 1,260 1,180 1,185 -55 22,704,300 27,339,714,500 6,459 3,023.808 1,190 J 1,600 1,185 T/B 53,800 34 ANDI Andira Agro Tbk. --U-2130000000D232------------ 50 50 50 50 0 106,900 5,345,000 19 125.000 50 T/J 13,934,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U-1135000000D232------------ 855 845 815 815 -40 27,600 22,650,000 38 67.917 820 J 54,000 815 T/B 1,500 36 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,350 2,340 2,300 2,320 -30 77,309,100 179,322,201,000 15,678 1,529.637 2,330 J 527,300 2,320 T/B 4,841,200 37 APEX Apexindo Pratama Duta Tbk. --U-2105000000A131------------ 580 580 550 550 -30 15,800 8,725,000 30 35.211 580 J 300 540 B 13,900 38 APIC Pacific Strategic Financial Tbk. --M-2105000000G511------------ 955 955 935 940 -15 9,660,100 9,131,917,500 965 999.830 940 T/J 6,800 935 B 315,300 39 APII Arita Prima Indonesia Tbk. --U-2130000000C143------------ 183 184 181 183 0 182,500 33,416,300 23 83.182 183 T/J 110,700 182 B 1,100 40 APLI Asiaplast Industries Tbk. --U-1130000000B113------------ 202 202 202 202 0 400 80,800 4 168.333 208 J 91,000 202 T/B 1,800 41 APLN Agung Podomoro Land Tbk. --M-1835400000H111------------ 141 141 135 136 -5 27,302,300 3,749,915,100 1,697 37.260 137 J 294,100 136 T/B 283,900 42 ARCI Archi Indonesia Tbk. --U-1105000000B143------------ 630 640 600 610 -20 10,049,800 6,192,854,500 1,824 81.333 610 T/J 52,600 605 B 192,200 43 ARGO Argo Pantes Tbk --U-2100000000E413-E---------- 1,730 1,730 1,730 1,730 0 300 519,000 3 43.467 1,790 J 100 1,720 B 100 44 ARII Atlas Resources Tbk. --U-2130000000A121------------ 330 330 320 330 0 76,600 25,028,000 17 22.000 330 T/J 9,800 322 B 2,000 45 ARKA Arkha Jayanti Persada Tbk. --U-2100000000C143------------ 79 77 74 74 -5 78,220,400 5,819,037,000 2,859 31.356 74 T/J 58,087,200 0 B 0 46 ARMY Armidian Karyatama Tbk. --U-2130000000H111---L-------- 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 47 ARNA Arwana Citramulia Tbk. --M-1135000000C121------------ 850 870 850 870 20 3,618,800 3,119,905,000 828 5,913.138 870 T/J 742,600 865 B 13,000 48 ARTA Arthavest Tbk --U-2100000000E512------------ 1,805 1,805 1,760 1,765 -40 25,500 45,283,500 23 1,023.841 1,780 J 100 1,765 T/B 2,200 49 ARTI Ratu Prabu Energi Tbk --U-1100000000A132-E---------- 50 50 50 50 0 400 20,000 4 12.251 50 T/J 288,042,000 0 B 0 50 ARTO Bank Jago Tbk. --U-2100000000G111------------ 14,825 15,000 14,500 14,850 25 26,393,900 392,956,387,500 21,925 90,295.513 14,850 T/J 200 14,825 B 12,500 51 ASBI Asuransi Bintang Tbk. --U-2100000000G412------------ 288 290 286 286 -2 28,200 8,094,200 16 217.111 290 J 1,800 286 T/B 19,900 52 ASDM Asuransi Dayin Mitra Tbk. --U-1100000000G412------------ 950 935 935 935 -15 2,100 1,963,500 9 276.178 945 J 1,000 935 T/B 3,000 53 ASGR Astra Graphia Tbk. XDM-1130000000C224------------ 735 755 720 730 -5 652,500 478,998,500 217 151.352 730 T/J 39,700 725 B 10,700 54 ASII Astra International Tbk. XDMO1UBAC70000C311------------ 6,000 6,175 5,950 6,000 0 50,046,900 303,991,430,000 10,968 4,290.710 6,025 J 100 6,000 T/B 1,179,500 55 ASJT Asuransi Jasa Tania Tbk. --U-2100000000G412------------ 146 151 141 142 -4 741,600 106,129,600 165 123.884 145 J 34,400 142 T/B 38,600 56 ASMI Asuransi Maximus Graha Persada Tbk. --U-1105000000G412------------ 302 318 302 308 6 337,800 103,632,000 178 570.370 308 T/J 9,200 304 B 2,500 57 ASPI Andalan Sakti Primaindo Tbk. --U-2100000000H111------------ 67 87 63 75 8 218,573,200 17,205,933,600 14,945 71.429 76 J 163,500 75 T/B 98,600 58 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. ----2000000000H111------------ 17 25 17 20 3 124,915,000 2,581,063,300 1,718 2,000.000 20 T/J 2,189,800 19 B 5,774,700 59 ASRI Alam Sutera Realty Tbk. --M-1835M20000H111------------ 185 187 176 178 -7 72,160,300 12,991,819,000 3,576 169.524 179 J 911,100 178 T/B 417,700 60 ASRM Asuransi Ramayana Tbk. --U-2100000000G412------------ 1,620 1,650 1,590 1,625 5 25,400 40,620,000 15 823.277 1,625 T/J 200 1,600 B 5,100 61 ASSA Adi Sarana Armada Tbk. --M-18055B0000K132------------ 3,150 3,230 3,100 3,150 0 9,757,500 30,847,057,000 2,990 875.000 3,160 J 12,000 3,150 T/B 205,300 62 ATAP Trimitra Prawara Goldland Tbk. --U-2130000000H111------------ 108 141 110 123 15 25,550,500 3,382,251,300 4,675 123.000 124 J 17,200 123 T/B 210,600 63 ATIC Anabatic Technologies Tbk. --U-1105000000I121------------ 640 660 620 640 0 380,300 241,864,000 200 91.429 640 T/J 6,200 630 B 4,000 64 AUTO Astra Otoparts Tbk. XDM-11A5000000E111------------ 1,130 1,160 1,110 1,120 -10 2,816,400 3,162,219,000 1,294 1,012.933 1,125 J 41,900 1,120 T/B 27,200 65 AYLS Agro Yasa Lestari Tbk. --U-2130000000B121-----------X 156 160 148 151 -5 10,898,500 1,670,362,400 1,400 151.000 152 J 357,000 151 T/B 4,198,900 66 BABP Bank MNC Internasional Tbk. --U-2105000000G111------------ 236 240 224 226 -10 120,874,800 27,754,966,600 6,460 268.495 228 J 403,600 226 T/B 761,300 67 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. ----2000000000G111------------ 152 144 128 128 -24 280,700 36,360,000 30 12,800.000 134 J 3,700 128 T/B 15,300 68 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. ----2000000000G111------------ 185 186 185 185 0 2,600 483,000 3 18,500.000 185 T/J 20,000 175 B 800 69 BACA Bank Capital Indonesia Tbk. --U-2105000000G111------------ 306 308 300 304 -2 14,177,000 4,306,465,800 1,799 224.131 304 T/J 45,600 302 B 399,500 70 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. ----2000000000G111------------ 200 102 102 102 -98 100 10,200 1 10,200.000 0 J 0 120 B 20,000 71 BAJA Saranacentral Bajatama Tbk. --U-2100000000B144------------ 366 368 344 346 -20 2,129,400 752,258,200 583 138.400 346 T/J 1,200 344 B 186,300 72 BALI Bali Towerindo Sentra Tbk. --M-1135000000J321------------ 745 765 740 750 5 599,500 449,759,000 145 937.500 750 T/J 26,900 745 B 1,000 73 BANK Bank Aladin Syariah Tbk. --U-2135000000G111------------ 2,470 2,500 2,430 2,490 20 12,082,300 29,773,414,000 2,460 2,417.476 2,490 T/J 990,000 2,480 B 8,900 74 BANK-W Waran Seri I Bank Aladin Syariah Tbk. ----2000000000G111------------ 2,450 0 0 2,450 0 0 0 0 245,000.000 2,400 J 1,800 2,100 B 500 75 BAPA Bekasi Asri Pemula Tbk. --U-1130000000H111------------ 52 57 52 54 2 55,966,400 3,064,753,000 2,729 36.000 55 J 1,159,000 54 T/B 1,256,100 76 BAPI Bhakti Agung Propertindo Tbk. --U-2130000000H111------------ 50 50 50 50 0 5,800 290,000 8 33.333 50 T/J 56,288,700 0 B 0 77 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. ----2000000000H111------------ 7 8 6 7 0 9,115,800 62,431,900 148 700.000 7 T/J 6,262,100 6 B 111,724,600 78 BATA Sepatu Bata Tbk. --U-1130000000E412------------ 570 630 550 560 -10 32,700 18,333,500 48 7,263.294 560 T/J 26,400 555 B 500 79 BAYU Bayu Buana Tbk --U-2130000000E513------------ 1,200 1,180 1,180 1,180 -20 2,000 2,360,000 3 145.551 1,180 T/J 900 0 B 0 80 BBCA Bank Central Asia Tbk. --MO1UQNCN0000G111------------ 7,450 7,425 7,350 7,375 -75 75,271,900 555,764,745,000 20,651 21,056.989 7,400 J 958,900 7,375 T/B 10,524,200 81 BBHI Allo Bank Indonesia Tbk. --U-2105000000G111------------ 5,975 6,275 5,900 5,950 -25 2,844,500 17,223,345,000 2,332 12,812.231 5,950 T/J 23,100 5,925 B 109,400 82 BBKP Bank KB Bukopin Tbk. --U-1105000000G111------------ 434 442 424 430 -4 86,068,400 37,127,541,800 5,040 128.941 430 T/J 1,009,500 428 B 1,840,900 83 BBLD Buana Finance Tbk. --U-2100000000G211------------ 400 398 392 392 -8 4,000 1,583,200 8 155.787 400 J 7,900 394 B 1,000 84 BBMD Bank Mestika Dharma Tbk. --U-1105000000G111------------ 2,040 2,000 1,980 1,980 -60 8,200 16,394,000 8 143.478 2,100 J 1,000 1,980 T/B 2,400 85 BBNI Bank Negara Indonesia (Persero) Tbk. --MO1UQSP40000G111------------ 7,075 7,075 6,925 7,050 -25 39,022,700 273,649,112,500 9,379 33.908 7,075 J 359,000 7,050 T/B 8,400 86 BBRI Bank Rakyat Indonesia (Persero) Tbk. --MO1UQSPN0000G111------------ 4,290 4,300 4,200 4,240 -50 159,645,200 677,809,476,000 20,627 4,972.907 4,240 T/J 145,100 4,230 B 524,300 87 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U-1100000000A122------------ 50 50 50 50 0 6,900 345,000 5 21.739 50 T/J 4,356,300 0 B 0 88 BBSI Bank Bisnis Internasional Tbk. --U-2105000000G111------------ 6,000 6,000 5,900 5,950 -50 1,200 7,135,000 6 1,255.078 5,950 T/J 2,000 5,900 B 1,000 89 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U-2100000000H111------------ 64 68 64 67 3 2,312,200 154,493,000 212 55.833 67 T/J 152,800 66 B 224,400 90 BBTN Bank Tabungan Negara (Persero) Tbk. --MO1HQRL80000G111------------ 1,740 1,750 1,675 1,745 5 56,192,300 96,323,751,500 8,897 227.609 1,750 J 362,800 1,745 T/B 112,800 91 BBYB Bank Neo Commerce Tbk. --U-1105000000G111------------ 1,390 1,460 1,370 1,410 20 44,434,100 63,022,774,500 7,730 1,484.570 1,410 T/J 455,400 1,405 B 261,900 92 BCAP MNC Kapital Indonesia Tbk. --M-1105000000G511------------ 104 105 102 102 -2 14,332,900 1,469,312,200 654 289.263 103 J 696,900 102 T/B 3,343,100 93 BCIC Bank JTrust Indonesia Tbk. --U-2105000000G111-----------X 173 174 161 161 -12 15,601,000 2,544,837,900 1,132 12.072 161 T/J 2,318,500 0 B 0 94 BCIP Bumi Citra Permai Tbk. --U-2130000000H111-------Y---- 62 62 60 61 -1 463,700 28,190,100 83 55.455 61 T/J 150,600 60 B 1,253,700 95 BDMN Bank Danamon Indonesia Tbk. --M-1855100000G111------------ 2,840 2,860 2,680 2,690 -150 7,965,700 21,729,964,000 2,947 1.519 2,690 T/J 74,500 2,680 B 420,300 96 BEBS Berkah Beton Sadaya Tbk. --U-2135000000B121------------ 1,790 1,790 1,720 1,755 -35 28,917,200 50,569,929,500 754 1,755.000 1,755 T/J 109,000 1,735 B 500 97 BEEF Estika Tata Tiara Tbk. --U-2100000000D222-E---------- 84 85 82 83 -1 6,707,100 559,205,600 539 24.412 83 T/J 256,600 82 B 978,500 98 BEKS Bank Pembangunan Daerah Banten Tbk. --U-2105000000G111------------ 73 72 68 72 -1 723,388,000 50,590,917,700 14,377 139.020 72 T/J 139,178,500 71 B 51,338,700 99 BELL Trisula Textile Industries Tbk. --M-2130000000E413------------ 161 195 153 166 5 1,568,300 263,887,800 759 553.333 166 T/J 13,400 157 B 7,900 100 BESS Batulicin Nusantara Maritim Tbk. --U-2135000000A122------------ 1,830 1,845 1,800 1,800 -30 462,100 837,054,000 266 1,714.286 1,800 T/J 13,000 1,795 B 44,800 101 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. ----2000000000A122------------ 1,630 1,655 1,655 1,655 25 500 827,500 2 165,500.000 1,825 J 500 1,675 B 1,000 102 BEST Bekasi Fajar Industrial Estate Tbk. --M-1875FH0000H111------------ 135 135 128 129 -6 42,711,600 5,592,204,100 1,782 75.882 129 T/J 44,100 128 B 3,173,800 103 BFIN BFI Finance Indonesia Tbk. --M-180C520000G211------------ 985 1,000 975 995 10 25,704,500 25,440,950,500 6,311 5,098.903 995 T/J 1,195,100 990 B 220,100 104 BGTG Bank Ganesha Tbk. --U-2105000000G111------------ 183 192 176 179 -4 85,206,500 15,813,006,800 6,375 173.786 180 J 164,500 179 T/B 527,800 105 BHAT Bhakti Multi Artha Tbk. --U-2105000000G413------------ 880 875 865 875 -5 726,500 632,534,500 43 849.515 875 T/J 268,700 870 B 22,800 106 BHIT MNC Investama Tbk. --U-1105000000C311------------ 61 62 59 60 -1 196,943,300 11,810,407,900 5,240 175.464 60 T/J 9,912,600 59 B 21,677,500 107 BIKA Binakarya Jaya Abadi Tbk. --U-2130000000H111-E---------- 266 294 260 268 2 2,490,400 691,720,600 1,120 26.800 268 T/J 1,600 266 B 4,100 108 BIMA Primarindo Asia Infrastructure Tbk. --U-2100000000E412------------ 206 216 202 204 -2 8,346,300 1,737,703,800 1,465 50.125 206 J 104,700 204 T/B 233,300 109 BINA Bank Ina Perdana Tbk. --U-1105000000G111------------ 3,980 4,080 3,920 3,970 -10 444,200 1,771,625,000 644 2,242.989 3,970 T/J 9,300 3,950 B 10,000 110 BIPI Astrindo Nusantara Infrastruktur Tbk. --U-2105000000A111------------ 50 52 50 50 0 312,466,800 15,914,863,700 1,899 35.714 51 J 4,561,300 50 T/B 68,544,400 111 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk ----2000000000A111------------ 16 17 15 16 0 21,989,600 348,243,500 273 1,600.000 16 T/J 2,253,500 15 B 21,156,600 112 BIPP Bhuwanatala Indah Permai Tbk. --U-2130000000H111------------ 52 53 52 53 1 3,485,700 181,375,500 125 22.102 53 T/J 764,600 52 B 1,103,700 113 BIRD Blue Bird Tbk. --M-1135000000K132------------ 1,395 1,440 1,395 1,410 15 4,238,700 5,990,654,500 828 21.692 1,410 T/J 40,600 1,405 B 19,200 114 BISI BISI International Tbk. --U-1135000000D232------------ 1,015 1,015 1,005 1,015 0 70,900 71,701,500 53 507.500 1,015 T/J 20,400 1,010 B 2,600 115 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M-185FL70000G111------------ 1,425 1,430 1,405 1,420 -5 6,295,500 8,910,580,500 2,544 236.667 1,425 J 122,900 1,420 T/B 324,100 116 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M-180CE70000G111------------ 760 765 740 745 -15 12,326,700 9,237,785,500 3,750 173.256 750 J 471,600 745 T/B 437,100 117 BKDP Bukit Darmo Property Tbk --U-2100000000H111------------ 50 50 50 50 0 37,800 1,890,000 18 41.667 50 T/J 337,900 0 B 0 118 BKSL Sentul City Tbk. --U-1135000000H111------------ 62 63 61 62 0 30,131,900 1,860,065,500 740 4.284 62 T/J 4,772,100 61 B 14,021,000 119 BKSW Bank QNB Indonesia Tbk. --U-2105000000G111------------ 183 186 181 182 -1 5,029,800 919,618,900 640 417.623 182 T/J 30,700 181 B 1,635,300 120 BLTA Berlian Laju Tanker Tbk --U-1135000000K211------------ 50 50 50 50 0 1,000 50,000 8 0.658 50 T/J 217,162,500 0 B 0 121 BLTZ Graha Layar Prima Tbk. --U-2135000000E514------------ 3,340 3,500 3,380 3,380 40 500 1,713,000 4 225.333 3,370 J 1,000 3,160 B 100 122 BLUE Berkah Prima Perkasa Tbk. --U-2130000000C223------------ 775 775 755 770 -5 143,900 110,389,500 95 592.308 775 J 12,600 770 T/B 7,000 123 BMAS Bank Maspion Indonesia Tbk. --U-2105000000G111------------ 1,500 1,545 1,400 1,430 -70 496,400 722,282,500 332 446.875 1,430 T/J 2,500 1,410 B 5,000 124 BMHS Bundamedik Tbk. --U-1135000000F121------------ 910 930 875 910 0 56,916,200 52,207,216,500 4,411 267.647 910 T/J 1,206,000 905 B 493,000 125 BMRI Bank Mandiri (Persero) Tbk. --MO1UQSPK0000G111------------ 7,150 7,150 7,000 7,025 -125 49,511,800 349,524,595,000 7,037 2,116.812 7,050 J 69,300 7,025 T/B 2,796,000 126 BMSR Bintang Mitra Semestaraya Tbk --U-1130000000B111------------ 172 172 169 169 -3 201,200 34,130,400 77 33.800 169 T/J 1,600 168 B 3,000 127 BMTR Global Mediacom Tbk. --M-1835F80000C311------------ 268 270 264 266 -2 34,665,200 9,193,174,800 2,107 216.507 268 J 5,174,900 266 T/B 186,500 128 BNBA Bank Bumi Arta Tbk. --U-1105000000G111------------ 1,515 1,505 1,410 1,420 -95 14,724,600 21,237,737,500 4,002 887.500 1,420 T/J 414,100 1,410 B 18,800 129 BNBR Bakrie & Brothers Tbk --U-2105000000C311------------ 50 50 50 50 0 102,100 5,105,000 10 0.172 50 T/J 123,049,100 0 B 0 130 BNGA Bank CIMB Niaga Tbk. --M-185C100000G111------------ 1,025 1,050 1,015 1,030 5 8,748,300 9,000,524,500 1,524 7.605 1,030 T/J 455,000 1,025 B 124,400 131 BNII Bank Maybank Indonesia Tbk. --M-110F000000G111------------ 336 336 334 334 -2 785,700 263,297,000 151 3.980 336 J 113,200 334 T/B 148,400 132 BNLI Bank Permata Tbk. --U-1000000000G111------------ 1,765 1,760 1,725 1,730 -35 275,200 478,709,500 276 21.587 1,730 T/J 3,300 1,725 B 14,200 133 BOGA Bintang Oto Global Tbk. --U-2135000000E745------------ 1,515 1,520 1,485 1,495 -20 109,750,500 164,207,414,500 3,938 1,451.456 1,495 T/J 201,700 1,485 B 346,400 134 BOLA Bali Bintang Sejahtera Tbk. --U-2105000000E514------------ 600 605 570 570 -30 7,993,600 4,646,158,000 687 325.714 580 J 48,400 570 T/B 75,200 135 BOLT Garuda Metalindo Tbk. --U-2135000000E111------------ 685 685 685 685 0 300 205,500 2 124.545 685 T/J 14,500 665 B 100 136 BOSS Borneo Olah Sarana Sukses Tbk. --U-2130000000A121------------ 90 90 86 89 -1 18,165,500 1,612,395,400 1,436 22.250 90 J 1,431,900 89 T/B 504,800 137 BPFI Batavia Prosperindo Finance Tbk. --U-2105000000G211------------ 1,000 1,000 1,000 1,000 0 31,000 31,000,000 2 1,066.439 1,025 J 900 1,000 T/B 269,800 138 BPII Batavia Prosperindo Internasional Tbk. --U-2105000000G511------------ 4,680 0 0 4,680 0 0 0 0 936.000 4,700 J 700 4,680 B 10,700 139 BPTR Batavia Prosperindo Trans Tbk. --M-1100000000K132------------ 182 185 177 184 2 804,200 146,216,200 357 184.000 184 T/J 14,500 180 B 14,700 140 BRAM Indo Kordsa Tbk. --U-1135000000E112------------ 7,000 7,000 6,975 7,000 0 1,500 10,477,500 6 272.432 7,000 T/J 9,000 6,600 B 100 141 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,140 2,150 2,060 2,080 -60 50,755,700 106,023,245,000 17,957 407.843 2,090 J 524,400 2,080 T/B 2,128,600 142 BRMS Bumi Resources Minerals Tbk. --U-2135000000B146------------ 95 96 94 94 -1 175,504,400 16,540,121,500 1,860 15.824 95 J 30,394,600 94 T/B 43,292,900 143 BRMS-W Waran Seri II Bumi Resources Minerals Tbk. ----2000000000B146------------ 23 0 0 23 0 0 0 0 2,300.000 0 J 0 0 B 0 144 BRNA Berlina Tbk. --U-2135000000B131------------ 1,175 1,185 1,175 1,185 10 3,400 4,026,000 6 889.106 1,180 J 300 1,150 B 15,200 145 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 975 975 925 930 -45 49,909,100 47,134,283,000 5,935 363.665 935 J 31,800 930 T/B 470,700 146 BSDE Bumi Serpong Damai Tbk. --MO1H2W9H0000H111------------ 1,090 1,100 1,050 1,085 -5 27,138,500 29,065,932,000 4,026 212.535 1,090 J 199,700 1,085 T/B 74,000 147 BSIM Bank Sinarmas Tbk. --M-1105000000G111------------ 860 870 850 865 5 31,500 27,256,500 47 589.964 865 T/J 7,300 860 B 7,100 148 BSSR Baramulti Suksessarana Tbk. --U-2135000000A121------------ 2,570 2,570 2,500 2,530 -40 60,400 152,647,000 102 129.744 2,530 T/J 8,100 2,510 B 2,000 149 BSWD Bank Of India Indonesia Tbk. --U-2105000000G111------------ 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 150 BTEK Bumi Teknokultura Unggul Tbk --U-2105000000D232------------ 50 50 50 50 0 300 15,000 3 383.083 50 T/J 43,553,700 0 B 0 151 BTEL Bakrie Telecom Tbk. --U-1105000000J321-E---------- 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 152 BTON Betonjaya Manunggal Tbk. --U-2130000000B144------------ 462 478 446 454 -8 255,500 115,301,800 65 1,516.214 454 T/J 12,700 448 B 2,400 153 BTPN Bank BTPN Tbk. --U-1155000000G111------------ 2,840 2,840 2,750 2,800 -40 49,300 136,625,000 63 542.045 2,800 T/J 700 2,780 B 1,500 154 BTPS Bank BTPN Syariah Tbk. --M-18L5MA0000G111------------ 3,640 3,800 3,600 3,800 160 5,129,200 19,059,353,000 2,384 389.744 3,800 T/J 175,300 3,780 B 900 155 BUDI Budi Starch & Sweetener Tbk. --M-1130000000D222------------ 178 181 170 171 -7 12,547,400 2,204,137,400 1,358 92.678 171 T/J 11,200 170 B 658,400 156 BUKA Bukalapak.com Tbk. --UO2GD0F00000I111------------ 705 710 685 695 -10 157,808,000 109,974,832,000 6,664 81.765 700 J 1,107,500 695 T/B 1,357,700 157 BUKK Bukaka Teknik Utama Tbk. --U-2135000000J211------------ 1,055 1,060 1,020 1,045 -10 19,300 20,289,500 33 177.119 1,045 T/J 4,400 1,040 B 500 158 BULL Buana Lintas Lautan Tbk. --U-1115000000A112---L-------- 268 270 262 262 -6 83,282,100 22,223,657,800 2,149 25.621 264 J 1,160,300 262 T/B 376,200 159 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. ----1000000000A112------------ 53 56 50 51 -2 48,900 2,533,200 14 5,100.000 55 J 8,000 51 T/B 3,400 160 BUMI Bumi Resources Tbk. --U-2105000000A121------------ 75 75 70 71 -4 417,795,200 29,948,445,700 6,359 4.121 72 J 43,696,400 71 T/B 5,935,000 161 BUVA Bukit Uluwatu Villa Tbk. --U-2100000000E512---L---Y---- 60 0 0 60 0 0 0 0 46.154 0 J 0 0 B 0 162 BVIC Bank Victoria International Tbk. --U-1105000000G111------------ 136 138 134 135 -1 1,947,500 264,377,700 321 127.656 135 T/J 62,700 134 B 214,700 163 BWPT Eagle High Plantations Tbk. --U-1105000000D232------------ 94 95 88 88 -6 134,080,900 12,009,609,500 4,635 19.246 88 T/J 14,771,900 0 B 0 164 BYAN Bayan Resources Tbk. --U-1135000000A121------------ 26,500 26,625 26,000 26,500 0 73,300 1,926,277,500 135 456.897 26,625 J 400 26,500 T/B 7,600 165 CAKK Cahayaputra Asa Keramik Tbk. --U-2130000000C121------------ 97 102 95 100 3 62,873,400 6,247,583,100 4,094 59.524 100 T/J 3,372,400 99 B 23,400 166 CAMP Campina Ice Cream Industry Tbk. --M-1135000000D221------------ 300 302 296 296 -4 698,300 207,987,400 356 89.697 298 J 40,200 296 T/B 52,000 167 CANI Capitol Nusantara Indonesia Tbk. --U-2130000000A122-E---------- 132 138 131 132 0 542,300 72,751,000 222 66.000 133 J 135,400 132 T/B 75,700 168 CARE Metro Healthcare Indonesia Tbk. --U-2105000000F121------------ 452 458 444 454 2 520,672,700 235,142,039,600 7,174 440.777 454 T/J 60,600 452 B 862,900 169 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U-1100000000E745------------ 50 50 50 50 0 21,800 1,090,000 7 28.571 50 T/J 58,981,600 0 B 0 170 CASA Capital Financial Indonesia Tbk. --U-2105000000G511------------ 402 400 396 400 -2 1,553,600 620,995,800 29 730.767 400 T/J 20,100 396 B 83,500 171 CASH Cashlez Worldwide Indonesia Tbk. --U-3000000000I111------------ 208 228 210 228 20 44,294,700 9,795,453,600 3,237 65.143 0 J 0 228 T/B 2,631,100 172 CASS Cardig Aero Services Tbk. --U-2100000000J111------------ 565 575 565 570 5 3,878,100 2,201,704,500 62 142.500 575 J 21,100 570 T/B 13,400 173 CBMF Cahaya Bintang Medan Tbk. --U-2130000000E211------------ 101 114 94 103 2 374,207,900 40,420,184,100 18,713 64.375 104 J 526,200 103 T/B 60,600 174 CCSI Communication Cable Systems Indonesia Tbk. CDM-2130000000C131------------ 600 630 600 620 20 4,735,900 2,915,457,000 1,112 248.000 625 J 291,500 620 T/B 1,431,500 175 CEKA Wilmar Cahaya Indonesia Tbk. --U-1135000000D222------------ 1,905 1,905 1,875 1,875 -30 64,100 120,984,000 54 387.397 1,885 J 15,700 1,875 T/B 1,200 176 CENT Centratama Telekomunikasi Indonesia Tbk. --U-2105000000J321------------ 318 328 314 318 0 38,996,000 12,515,432,800 3,170 2,035.200 320 J 531,300 318 T/B 2,680,500 177 CFIN Clipan Finance Indonesia Tbk. --M-1105000000G211------------ 278 280 266 266 -12 13,246,100 3,579,507,800 1,549 20.815 268 J 15,000 266 T/B 229,000 178 CINT Chitose Internasional Tbk. --U-2130000000E211------------ 292 294 276 276 -16 215,000 60,146,600 147 83.636 278 J 5,700 276 T/B 29,700 179 CITA Cita Mineral Investindo Tbk. --U-2135000000B141------------ 2,770 2,770 2,770 2,770 0 2,200 6,094,000 5 10,051.528 2,840 J 2,100 2,770 T/B 200 180 CITY Natura City Developments Tbk. --U-1130000000H111------------ 143 149 142 144 1 39,400 5,633,700 32 120.000 144 T/J 11,600 142 B 57,100 181 CLAY Citra Putra Realty Tbk. --U-2105000000E512------------ 850 845 845 845 -5 5,100 4,309,500 2 469.444 845 T/J 3,200 0 B 0 182 CLEO Sariguna Primatirta Tbk. --M-1135000000D212------------ 462 464 452 452 -10 6,015,100 2,743,422,000 1,155 1,965.217 454 J 39,600 452 T/B 200 183 CLPI Colorpak Indonesia Tbk. --U-2130000000B113------------ 1,040 1,040 1,030 1,040 0 94,800 98,197,000 78 520.000 1,040 T/J 20,000 1,035 B 49,600 184 CMNP Citra Marga Nusaphala Persada Tbk. --U-1135000000J112------------ 1,300 1,300 1,230 1,260 -40 98,500 123,956,500 138 134.963 1,280 J 6,500 1,250 B 200 185 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. ----1000000000J112------------ 466 0 0 466 0 0 0 0 46,600.000 430 J 2,000 392 B 2,000 186 CMNT Cemindo Gemilang Tbk. --U-1100000000B121------------ 975 990 965 985 10 55,682,300 54,536,181,000 1,556 144.853 985 T/J 1,315,300 980 B 1,961,900 187 CMPP AirAsia Indonesia Tbk. --U-2105000000K111-E---------- 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 188 CNKO Exploitasi Energi Indonesia Tbk. --U-1100000000A122-E-----Y---- 50 50 50 50 0 1,100 55,000 4 3.288 50 T/J 77,468,700 0 B 0 189 CNTB Saham Seri B ( Centex Tbk ) --U-2100000000E413------------ 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 190 CNTX Century Textile Industry Tbk. --U-2100000000E413-E---------- 186 187 178 178 -8 17,100 3,124,300 20 323.636 185 J 100 178 T/B 10,000 191 COCO Wahana Interfood Nusantara Tbk. --U-2130000000D222------------ 260 280 256 260 0 964,500 249,701,800 205 131.313 260 T/J 7,900 258 B 100 192 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. ----2000000000D222------------ 266 67 67 67 -199 100 6,700 1 6,700.000 0 J 0 75 B 25,000 193 COWL Cowell Development Tbk. --U-2100000000H111---L---Y---- 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 194 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,375 6,375 6,175 6,200 -175 9,596,900 59,607,967,500 5,403 28,237.009 6,225 J 37,300 6,200 T/B 12,600 195 CPRI Capri Nusa Satu Properti Tbk. --U-2100000000H111---L---Y---- 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 196 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. ----2000000000H111------------ 12 0 0 12 0 0 0 0 1,200.000 0 J 0 0 B 0 197 CPRO Central Proteina Prima Tbk. --U-1105000000D231-------Y---- 50 50 50 50 0 10,700 535,000 8 45.455 50 T/J 109,313,700 0 B 0 198 CSAP Catur Sentosa Adiprana Tbk. --U-1135000000E743------------ 550 590 540 550 0 415,300 233,699,000 111 277.546 555 J 77,600 550 T/B 13,400 199 CSIS Cahayasakti Investindo Sukses Tbk. --U-2130000000H111------------ 97 104 95 97 0 164,647,600 16,444,082,400 8,997 32.333 98 J 1,111,300 97 T/B 1,166,600 200 CSMI Cipta Selera Murni Tbk. --U-2135000000E515------------ 3,360 3,460 3,460 3,460 100 100 346,000 1 1,765.306 3,360 J 100 3,210 B 100 201 CSRA Cisadane Sawit Raya Tbk. --U-1130000000D232------------ 392 400 384 386 -6 350,100 136,530,000 175 308.800 386 T/J 6,800 384 B 12,500 202 CTBN Citra Tubindo Tbk. --U-1135000000B144------------ 3,070 2,890 2,890 2,890 -180 200 578,000 2 2,415.378 3,070 J 100 2,910 B 100 203 CTRA Ciputra Development Tbk. --M-183CM80000H111------------ 1,075 1,085 1,040 1,085 10 54,925,300 58,504,579,500 4,950 242.925 1,085 T/J 158,900 1,080 B 84,400 204 CTTH Citatah Tbk. --U-2100000000C121------------ 50 50 50 50 0 98,200 4,910,000 24 2.105 50 T/J 548,300 0 B 0 205 DADA Diamond Citra Propertindo Tbk. --U-2130000000H111------------ 50 50 50 50 0 820,000 41,000,000 44 49.020 50 T/J 11,355,900 0 B 0 206 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. ----2000000000H111------------ 15 15 13 13 -2 9,411,500 129,521,200 119 1,300.000 14 J 7,279,200 13 T/B 109,562,800 207 DART Duta Anggada Realty Tbk. --U-1100000000H111------------ 250 252 234 238 -12 2,214,400 524,685,600 340 43.997 240 J 148,400 238 T/B 488,700 208 DAYA Duta Intidaya Tbk. --U-2130000000D111------------ 260 260 252 256 -4 4,100 1,044,200 19 142.937 256 T/J 8,000 252 B 5,800 209 DCII DCI Indonesia Tbk. --U-2100000000I121------------ 46,000 46,525 46,400 46,525 525 2,800 130,092,500 17 11,077.381 46,525 T/J 100 46,425 B 500 210 DEAL Dewata Freightinternational Tbk. --U-2100000000K211-E-----Y---- 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 211 DEAL-W Waran Seri I Dewata Freightinternational Tbk. ----2000000000K211------------ 26 0 0 26 0 0 0 0 2,600.000 0 J 0 0 B 0 212 DEFI Danasupra Erapacific Tbk. --U-2105000000G211------------ 995 1,095 935 1,080 85 4,100 4,188,000 15 2,167.717 1,080 T/J 1,600 970 B 100 213 DEWA Darma Henwa Tbk --U-1135000000A132------------ 50 50 50 50 0 16,500 825,000 13 16.496 50 T/J 114,025,900 0 B 0 214 DFAM Dafam Property Indonesia Tbk. --U-2100000000E512------------ 382 380 368 372 -10 74,800 27,811,400 27 323.478 376 J 20,200 372 T/B 9,300 215 DGIK Nusa Konstruksi Enjiniring Tbk. --U-1130000000J211------------ 130 134 128 131 1 38,843,500 5,066,328,800 2,600 58.222 131 T/J 374,900 130 B 1,211,600 216 DGNS Diagnos Laboratorium Utama Tbk. --U-2135000000F121------------ 785 790 740 745 -40 10,310,400 7,873,087,000 1,695 372.500 745 T/J 109,900 740 B 551,300 217 DIGI Arkadia Digital Media Tbk. --U-2130000000E614------------ 366 368 342 342 -24 30,097,600 10,323,082,000 2,540 855.000 342 T/J 896,900 0 B 0 218 DILD Intiland Development Tbk. --M-1135000000H111------------ 183 183 171 173 -10 9,929,300 1,729,261,500 571 30.147 173 T/J 46,500 172 B 426,900 219 DIVA Distribusi Voucher Nusantara Tbk. --U-2135000000I111------------ 2,270 2,300 2,200 2,220 -50 386,400 866,896,000 226 150.508 2,230 J 10,000 2,220 T/B 300 220 DKFT Central Omega Resources Tbk. --U-2130000000B146------------ 139 139 136 139 0 14,034,100 1,932,421,200 881 357.051 139 T/J 588,300 138 B 98,000 221 DLTA Delta Djakarta Tbk. --U-1105000000D211------------ 3,910 3,900 3,800 3,840 -70 141,100 545,096,000 171 22,954.151 3,840 T/J 3,700 3,830 B 1,100 222 DMAS Puradelta Lestari Tbk. --M-187PUK0000H111------------ 226 232 226 230 4 58,182,800 13,306,428,000 4,645 109.524 230 T/J 4,969,500 228 B 651,400 223 DMMX Digital Mediatama Maxima Tbk. --U-2135000000I121------------ 2,460 2,670 2,470 2,520 60 23,727,200 61,122,191,000 8,666 1,095.652 2,530 J 142,000 2,520 T/B 21,900 224 DMND Diamond Food Indonesia Tbk. --U-1135000000D112------------ 865 875 805 805 -60 158,900 130,378,500 100 87.978 860 J 12,000 805 T/B 115,800 225 DNAR Bank Oke Indonesia Tbk. --U-1105000000G111------------ 224 234 220 226 2 24,293,600 5,519,643,800 2,240 223.126 226 T/J 214,500 224 B 267,900 226 DNET Indoritel Makmur Internasional Tbk. --U-2105000000G512------------ 3,250 3,260 3,190 3,260 10 17,800 57,198,000 25 2,863.693 3,260 T/J 200 3,230 B 2,500 227 DOID Delta Dunia Makmur Tbk. --M-1805500000A132------------ 296 298 290 294 -2 39,743,200 11,652,889,600 2,947 398.029 296 J 1,440,900 294 T/B 227,000 228 DPNS Duta Pertiwi Nusantara Tbk. --U-1130000000B113------------ 388 390 362 362 -26 244,800 89,522,000 120 117.616 362 T/J 400 0 B 0 229 DPUM Dua Putra Utama Makmur Tbk. --U-1100000000D231------------ 50 0 0 50 0 0 0 0 9.091 0 J 0 0 B 0 230 DSFI Dharma Samudera Fishing Industries Tbk. --U-1130000000D231------------ 122 124 118 120 -2 11,755,600 1,418,354,300 878 68.294 121 J 172,700 120 T/B 1,766,700 231 DSNG Dharma Satya Nusantara Tbk. --M-182F100000D232------------ 580 590 560 565 -15 25,102,200 14,268,366,500 3,118 152.703 565 T/J 686,400 560 B 1,437,600 232 DSSA Dian Swastatika Sentosa Tbk --U-1135000000A121------------ 32,825 32,500 30,550 31,200 -1,625 15,400 488,600,000 24 2,080.000 31,550 J 200 31,200 T/B 1,900 233 DUCK Jaya Bersama Indo Tbk. --U-1100000000E515---L---Y---- 176 0 0 176 0 0 0 0 34.851 0 J 0 0 B 0 234 DUTI Duta Pertiwi Tbk --U-2135000000H111------------ 3,320 3,350 3,320 3,320 0 900 2,995,000 8 333.903 3,490 J 700 3,330 B 100 235 DVLA Darya-Varia Laboratoria Tbk. CDU-1135000000F211------------ 2,540 2,570 2,520 2,540 0 50,400 128,266,000 92 934.953 2,550 J 9,300 2,540 T/B 600 236 DWGL Dwi Guna Laksana Tbk. --U-2135000000A122-E---------- 199 200 192 198 -1 9,700 1,897,800 23 132.000 199 J 10,000 198 T/B 200 237 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. ----2000000000A122------------ 35 36 35 36 1 50,300 1,804,400 9 3,600.000 35 J 40,000 34 B 30,300 238 DYAN Dyandra Media International Tbk. --U-1130000000C224------------ 86 89 83 84 -2 54,459,300 4,665,080,400 2,856 24.000 85 J 703,300 84 T/B 918,500 239 EAST Eastparc Hotel Tbk. --U-2130000000E512------------ 97 99 94 96 -1 8,400,500 810,408,700 564 72.180 96 T/J 407,400 95 B 352,500 240 EAST-W Waran Seri I Eastparc Hotel Tbk. ----2000000000E512------------ 13 14 12 12 -1 17,299,100 220,812,100 106 1,200.000 13 J 6,284,100 12 T/B 26,986,900 241 ECII Electronic City Indonesia Tbk. --U-2135000000E742------------ 985 0 0 985 0 0 0 0 24.321 985 J 100,100 0 B 0 242 EDGE Indointernet Tbk. --U-2135000000I121------------ 24,550 24,575 24,300 24,300 -250 4,800 116,957,500 25 329.492 24,400 J 600 24,300 T/B 600 243 EKAD Ekadharma International Tbk. --U-1135000000B113------------ 1,495 1,540 1,495 1,500 5 626,100 948,798,000 483 3,807.880 1,505 J 11,100 1,500 T/B 89,300 244 ELSA Elnusa Tbk. --M-187FR90000A131------------ 312 312 298 300 -12 77,927,800 23,546,997,200 5,942 75.000 302 J 2,427,600 300 T/B 4,380,700 245 ELTY Bakrieland Development Tbk. --U-1105000000H111---L-------- 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 246 EMDE Megapolitan Developments Tbk. --U-2130000000H111------------ 196 0 0 196 0 0 0 0 78.400 195 J 400 183 B 100 247 EMTK Elang Mahkota Teknologi Tbk. --M-1930400000I111------------ 1,860 1,915 1,830 1,905 45 55,209,300 104,033,813,500 8,762 2,645.833 1,910 J 255,900 1,905 T/B 144,800 248 ENRG Energi Mega Persada Tbk. --U-2135000000A111------------ 122 123 118 118 -4 351,848,300 42,565,104,200 3,221 9.838 118 T/J 2,464,800 117 B 2,079,000 249 ENVY Envy Technologies Indonesia Tbk. --U-2100000000I121---LS--Y---X 50 0 0 50 0 0 0 0 13.514 0 J 0 0 B 0 250 ENZO Morenzo Abadi Perkasa Tbk. --U-2130000000D231------------ 50 50 50 50 0 49,100 2,455,000 139 47.619 50 T/J 11,412,800 0 B 0 251 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. ----2000000000D231------------ 16 17 16 17 1 635,700 10,181,500 15 1,700.000 17 T/J 1,788,200 16 B 165,800 252 EPAC Megalestari Epack Sentosaraya Tbk. --U-2130000000B131------------ 51 58 51 52 1 41,021,500 2,225,844,300 2,248 47.273 53 J 580,000 52 T/B 1,295,900 253 EPMT Enseval Putera Megatrading Tbk. --U-2135000000D111------------ 2,430 2,500 2,430 2,460 30 109,600 268,787,000 75 1,721.134 2,470 J 11,500 2,460 T/B 4,100 254 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 625 650 625 635 10 134,415,000 85,853,549,500 7,967 318.721 640 J 1,960,800 635 T/B 11,659,300 255 ERTX Eratex Djaja Tbk. --U-2100000000E411------------ 202 216 188 188 -14 14,535,600 2,968,285,700 5,275 79.792 188 T/J 215,900 0 B 0 256 ESIP Sinergi Inti Plastindo Tbk. --U-2130000000B131------------ 91 94 85 94 3 67,162,800 6,062,710,200 3,628 57.669 95 J 1,190,100 94 T/B 8,991,600 257 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. ----2000000000B131------------ 13 14 12 13 0 15,919,800 199,453,000 224 1,300.000 14 J 3,866,800 13 T/B 4,190,800 258 ESSA Surya Esa Perkasa Tbk. --M-1815000000B111------------ 344 350 324 330 -14 60,758,800 20,234,077,800 4,091 614.399 332 J 641,900 330 T/B 24,900 259 ESTA Esta Multi Usaha Tbk. --U-2100000000E512------------ 131 131 125 126 -5 164,500 20,851,800 62 105.000 126 T/J 3,000 125 B 11,700 260 ESTI Ever Shine Tex Tbk. --U-1100000000E413------------ 128 131 125 127 -1 534,700 67,724,400 77 51.002 130 J 6,000 127 T/B 33,400 261 ETWA Eterindo Wahanatama Tbk --U-1100000000A221-E---------- 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 262 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,070 3,070 2,960 3,020 -50 20,802,100 63,071,398,000 5,603 153.267 3,020 T/J 24,100 3,010 B 36,600 263 FAPA FAP Agri Tbk. --U-2105000000D232------------ 3,130 3,140 3,100 3,100 -30 129,200 403,301,000 30 168.478 3,110 J 5,100 3,100 T/B 26,600 264 FAST Fast Food Indonesia Tbk. --U-2135000000E515------------ 1,040 1,070 1,040 1,040 0 38,500 40,784,000 47 3,271.160 1,060 J 19,200 1,040 T/B 6,800 265 FASW Fajar Surya Wisesa Tbk. --U-1105000000B131------------ 7,600 0 0 7,600 0 0 0 0 1,741.681 0 J 0 0 B 0 266 FILM MD Pictures Tbk. --M-1135000000E621------------ 424 430 414 420 -4 39,205,100 16,567,381,600 2,261 200.000 424 J 612,800 420 T/B 119,300 267 FIMP Fimperkasa Utama Tbk. --U-3000000000J211-------Y---- 50 50 48 49 -1 331,500 16,143,300 267 39.200 49 T/J 1,300 48 B 2,174,700 268 FIMP-W Waran Seri I Fimperkasa Utama Tbk. ----3000000000J211------------ 17 17 16 17 0 313,300 5,324,000 24 1,700.000 18 J 1,840,400 17 T/B 64,600 269 FIRE Alfa Energi Investama Tbk. --U-2130000000A122------------ 570 580 545 555 -15 3,855,000 2,147,949,500 1,455 111.000 560 J 42,600 555 T/B 414,100 270 FISH FKS Multi Agro Tbk. --U-2135000000D232------------ 8,500 8,475 8,200 8,200 -300 2,200 18,590,000 7 6,560.000 8,450 J 700 7,925 B 100 271 FITT Hotel Fitra International Tbk. --U-2130000000E512------------ 312 320 306 306 -6 4,096,300 1,288,943,800 532 300.000 310 J 20,000 306 T/B 3,300 272 FITT-W Waran Seri I Hotel Fitra International Tbk. ----2000000000E512------------ 175 176 170 170 -5 75,400 13,229,200 23 17,000.000 175 J 4,600 169 B 11,000 273 FLMC Falmaco Nonwoven Industri Tbk. --U-3000000000D421------------ 358 390 358 380 22 67,600 25,079,000 22 190.000 380 T/J 55,000 358 B 1,700 274 FMII Fortune Mate Indonesia Tbk --U-2135000000H111------------ 635 635 595 595 -40 259,500 158,922,500 164 595.000 595 T/J 137,200 0 B 0 275 FOOD Sentra Food Indonesia Tbk. --U-2130000000D222------------ 120 126 116 120 0 6,003,100 719,214,900 1,172 88.889 121 J 203,700 120 T/B 97,100 276 FORU Fortune Indonesia Tbk --U-2100000000E611------------ 147 147 143 145 -2 6,000 875,400 13 111.538 146 J 1,100 144 B 200 277 FORZ Forza Land Indonesia Tbk. --U-1100000000H111---L---Y---- 50 0 0 50 0 0 0 0 22.727 0 J 0 0 B 0 278 FPNI Lotte Chemical Titan Tbk. --U-2135000000B111------------ 236 240 232 236 0 2,781,200 652,882,400 432 71.585 236 T/J 312,800 234 B 286,100 279 FREN Smartfren Telecom Tbk. --U-1105000000J321------------ 100 103 99 102 2 1,826,050,200 184,819,766,500 25,089 5.667 103 J 134,513,100 102 T/B 174,370,100 280 FREN-W Waran Seri II Smartfren Telecom Tbk. ----1000000000J321------------ 35 37 35 35 0 4,693,500 165,042,600 105 3,500.000 36 J 698,500 35 T/B 2,801,400 281 FREN-W2 Waran Seri III Smartfren Telecom Tbk. ----1000000000J321------------ 35 37 33 36 1 847,180,300 29,952,223,200 2,892 3,600.000 37 J 62,381,600 36 T/B 1,332,700 282 FUJI Fuji Finance Indonesia Tbk. --U-2100000000G211------------ 340 340 332 340 0 13,000 4,396,200 16 309.091 340 T/J 21,800 326 B 23,600 283 GAMA Aksara Global Development Tbk. --U-1130000000H111------------ 50 50 50 50 0 392,700 19,635,000 6 47.619 50 T/J 3,164,900 0 B 0 284 GDST Gunawan Dianjaya Steel Tbk. --U-2130000000B144------------ 106 107 101 103 -3 9,954,600 1,026,849,700 822 64.375 103 T/J 347,700 102 B 164,900 285 GDYR Goodyear Indonesia Tbk. --U-1130000000E112------------ 1,415 1,420 1,415 1,420 5 900 1,275,000 7 1,136.000 1,460 J 100 1,420 T/B 4,800 286 GEMA Gema Grahasarana Tbk. --U-2130000000E211------------ 346 350 350 350 4 10,000 3,500,000 2 777.778 350 T/J 12,100 0 B 0 287 GEMS Golden Energy Mines Tbk. --U-1135000000A121------------ 4,100 4,200 4,080 4,200 100 115,300 479,238,000 109 168.000 4,210 J 7,100 4,120 B 2,000 288 GGRM Gudang Garam Tbk. --MO1H42570000D311------------ 34,500 34,400 33,500 33,525 -975 597,200 20,104,197,500 1,412 1,308.293 33,550 J 200 33,525 T/B 108,000 289 GGRP Gunung Raja Paksi Tbk. --U-2135000000B144------------ 695 710 650 680 -15 527,700 354,944,500 278 80.952 685 J 3,100 655 B 25,400 290 GHON Gihon Telekomunikasi Indonesia Tbk. --U-1135000000J321------------ 2,780 3,000 2,630 2,880 100 98,800 276,280,000 234 246.154 2,880 T/J 26,600 2,640 B 100 291 GIAA Garuda Indonesia (Persero) Tbk. --U-1105000000K111MED--------X 222 0 0 222 0 0 0 0 29.843 0 J 0 0 B 0 292 GJTL Gajah Tunggal Tbk. --M-1875400000E112------------ 745 750 720 725 -20 9,372,300 6,842,272,500 1,909 142.335 730 J 263,500 725 T/B 399,100 293 GLOB Globe Kita Terang Tbk. --U-2100000000E742-E---------- 228 248 214 214 -14 1,269,000 291,997,600 414 18.609 214 T/J 234,200 0 B 0 294 GLVA Galva Technologies Tbk. --U-2130000000I231------------ 280 284 270 282 2 103,600 28,499,600 57 124.779 280 J 5,000 274 B 498,800 295 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U-1105000000J111-ED--------X 84 85 80 84 0 632,000 53,176,800 72 21.000 85 J 689,800 84 T/B 62,000 296 GMTD Gowa Makassar Tourism Development Tbk. --U-2135000000H111------------ 16,725 0 0 16,725 0 0 0 0 2,908.696 16,725 J 300 0 B 0 297 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U-2130000000J321------------ 418 420 406 420 2 19,200 7,969,400 22 248.521 420 T/J 7,600 408 B 2,500 298 GOLL Golden Plantation Tbk. --U-2100000000D232B--L---Y---X 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 299 GOOD Garudafood Putra Putri Jaya Tbk. --M-1135000000D222------------ 505 510 494 510 5 7,654,400 3,833,151,500 1,052 198.444 510 T/J 575,400 505 B 13,000 300 GPRA Perdana Gapuraprima Tbk. --U-1130000000H111------------ 79 79 77 78 -1 4,817,400 375,751,600 352 33.646 78 T/J 43,000 77 B 1,530,000 301 GPSO Geoprima Solusi Tbk. --U-2130000000C143------------ 161 165 158 160 -1 1,286,900 206,341,600 326 88.889 160 T/J 546,700 159 B 303,000 302 GPSO-W Waran Seri I Geoprima Solusi Tbk. ----2000000000C143------------ 58 60 56 57 -1 453,500 26,048,400 98 5,700.000 57 T/J 100 56 B 53,600 303 GSMF Equity Development Investment Tbk. --U-2105000000G511------------ 210 216 196 196 -14 1,847,000 366,669,100 284 15.768 198 J 5,000 196 T/B 489,700 304 GTBO Garda Tujuh Buana Tbk --U-2100000000A121---LS--Y---X 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 305 GTSI GTS Internasional Tbk. --U-1130000000A112------------ 70 71 67 69 -1 56,273,700 3,865,621,700 1,422 69.000 69 T/J 687,400 68 B 5,305,700 306 GWSA Greenwood Sejahtera Tbk. --M-1100000000H111------------ 214 226 200 202 -12 3,296,200 690,011,400 1,045 80.800 202 T/J 40,600 200 B 43,500 307 GZCO Gozco Plantations Tbk. --U-1130000000D232------------ 51 52 50 51 0 4,148,600 208,752,100 260 27.111 51 T/J 1,992,300 50 B 3,090,900 308 HADE Himalaya Energi Perkasa Tbk. --U-2130000000J421------------ 50 0 0 50 0 0 0 0 131.579 50 J 16,245,300 0 B 0 309 HAIS Hasnur Internasional Shipping Tbk. --U-1130000000K211------------ 216 218 206 206 -10 16,077,500 3,426,802,400 582 68.667 208 J 20,000 204 B 570,500 310 HDFA Radana Bhaskara Finance Tbk. --U-1105000000G211------------ 189 194 181 186 -3 8,600 1,600,300 27 104.638 187 J 27,400 182 B 5,700 311 HDIT Hensel Davest Indonesia Tbk. --U-1130000000I111------------ 476 490 462 476 0 4,163,500 1,988,936,200 1,215 90.667 476 T/J 8,500 474 B 3,800 312 HDTX Panasia Indo Resources Tbk. --U-1100000000E413-E---------- 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 313 HEAL Medikaloka Hermina Tbk. --M-117F800000F121------------ 1,175 1,225 1,165 1,185 10 10,836,100 12,922,078,000 3,607 160.135 1,190 J 1,300 1,185 T/B 801,000 314 HELI Jaya Trishindo Tbk. --U-2100000000K111------------ 340 354 334 338 -2 17,800 6,036,600 23 307.273 338 T/J 2,100 332 B 1,200 315 HERO Hero Supermarket Tbk. --U-1135000000D113------------ 1,820 1,820 1,760 1,820 0 5,400 9,676,500 22 3,798.948 1,820 T/J 6,000 1,765 B 100 316 HEXA Hexindo Adiperkasa Tbk. XDU-1135000000C141------------ 4,120 4,140 4,030 4,050 -70 306,700 1,244,886,000 570 1,239.821 4,060 J 4,700 4,050 T/B 24,700 317 HITS Humpuss Intermoda Transportasi Tbk. --U-1105000000A112------------ 418 444 390 390 -28 19,300 7,657,000 37 600.000 396 J 400 390 T/B 16,500 318 HKMU HK Metals Utama Tbk. --U-1130000000B141------------ 51 52 50 51 0 34,017,900 1,731,659,100 1,069 22.174 51 T/J 1,867,500 50 B 47,234,600 319 HMSP H.M. Sampoerna Tbk. --MO1H42CD0000D311------------ 1,050 1,070 1,030 1,040 -10 42,785,700 44,628,025,500 5,122 5,191.693 1,040 T/J 1,063,600 1,035 B 812,500 320 HOKI Buyung Poetra Sembada Tbk. --M-1835M20000D222------------ 195 197 189 190 -5 26,606,500 5,118,381,200 2,245 245.916 191 J 22,500 190 T/B 130,400 321 HOME Hotel Mandarine Regency Tbk. --U-2105000000E512--AL---Y---- 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 322 HOMI Grand House Mulia Tbk. --U-2135000000H111------------ 1,670 1,710 1,650 1,710 40 895,800 1,514,002,000 61 450.000 1,715 J 4,000 1,710 T/B 100 323 HOPE Harapan Duta Pertiwi Tbk. --U-2130000000C141------------ 102 104 101 103 1 8,537,200 873,381,800 866 87.288 103 T/J 850,700 102 B 692,900 324 HOPE-W Waran Seri I Harapan Duta Pertiwi Tbk. ----2000000000C141------------ 20 20 19 19 -1 4,952,700 94,256,100 73 1,900.000 20 J 11,200,700 19 T/B 801,500 325 HOTL Saraswati Griya Lestari Tbk. --U-1100000000E512------------ 50 50 50 50 0 200 10,000 1 27.027 50 T/J 37,537,500 0 B 0 326 HRME Menteng Heritage Realty Tbk. --U-2130000000E512------------ 58 58 57 58 0 3,799,000 217,701,400 205 55.238 58 T/J 715,500 57 B 2,059,400 327 HRTA Hartadinata Abadi Tbk. --M-1135000000E411------------ 224 230 222 230 6 6,916,300 1,559,322,400 610 76.667 230 T/J 1,751,600 228 B 149,500 328 HRUM Harum Energy Tbk. --M-1835FA0000A121------------ 7,975 8,000 7,650 7,750 -225 4,150,700 32,399,805,000 2,680 149.038 7,775 J 1,000 7,750 T/B 134,900 329 IATA Indonesia Transport & Infrastructure Tbk. --U-2130000000K111------------ 65 63 61 61 -4 64,923,800 3,989,747,800 2,813 46.923 61 T/J 27,032,100 0 B 0 330 IBFN Intan Baruprana Finance Tbk. --U-2100000000G211-ED--------X 119 130 111 123 4 4,329,900 532,622,600 850 8.696 123 T/J 59,200 122 B 100 331 IBST Inti Bangun Sejahtera Tbk. --U-1105000000J321------------ 9,275 9,750 8,675 8,850 -425 3,200 29,852,500 16 951.818 8,875 J 100 8,850 T/B 1,400 332 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,850 8,850 8,675 8,800 -50 7,670,900 67,356,352,500 3,391 326.228 8,800 T/J 72,200 8,775 B 82,400 333 ICON Island Concepts Indonesia Tbk. --U-2130000000C224------------ 100 108 100 103 3 24,808,700 2,577,584,200 2,116 197.712 103 T/J 25,200 102 B 369,900 334 IDEA Idea Indonesia Akademi Tbk. --U-3000000000E521------------ 165 171 165 170 5 4,248,500 716,246,400 376 121.429 171 J 560,100 170 T/B 4,900 335 IDPR Indonesia Pondasi Raya Tbk. --U-1130000000J211------------ 212 216 210 212 0 971,900 207,402,200 1,076 16.562 214 J 357,200 212 T/B 1,900 336 IFII Indonesia Fibreboard Industry Tbk. --U-1135000000B151------------ 156 160 153 157 1 519,900 82,253,300 81 149.524 157 T/J 56,600 155 B 700 337 IFSH Ifishdeco Tbk. --U-2135000000B146------------ 1,510 1,505 1,505 1,505 -5 100 150,500 1 342.045 1,505 T/J 14,300 1,415 B 100 338 IGAR Champion Pacific Indonesia Tbk. --U-1130000000B131------------ 424 424 422 424 0 25,900 10,945,600 21 277.124 424 T/J 119,100 422 B 15,500 339 IIKP Inti Agri Resources Tbk --U-2135000000E321------------ 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 340 IKAI Intikeramik Alamasri Industri Tbk. --U-1130000000E512------------ 50 50 50 50 0 3,600 180,000 4 14.286 50 T/J 44,210,200 0 B 0 341 IKAN Era Mandiri Cemerlang Tbk. --U-2130000000D231------------ 106 107 105 106 0 3,952,400 417,484,900 320 88.333 106 T/J 836,000 105 B 1,208,200 342 IKBI Sumi Indo Kabel Tbk. --U-2130000000C131------------ 262 260 256 258 -4 13,900 3,602,800 14 23.398 258 T/J 1,100 256 B 800 343 IMAS Indomobil Sukses Internasional Tbk. --M-1805000000E745------------ 1,025 1,040 980 990 -35 6,722,200 6,756,383,000 1,667 139.339 995 J 81,600 990 T/B 883,100 344 IMJS Indomobil Multi Jasa Tbk. --M-1105000000G211------------ 492 505 484 492 0 19,323,100 9,555,476,900 2,444 98.400 492 T/J 521,700 490 B 451,500 345 IMPC Impack Pratama Industri Tbk. --M-2135000000C121------------ 2,230 2,250 2,210 2,220 -10 5,271,700 11,787,671,000 553 584.211 2,220 T/J 800 2,210 B 61,100 346 INAF Indofarma Tbk. --U-1135000000F211------------ 2,350 2,370 2,300 2,310 -40 305,400 709,626,000 213 924.000 2,320 J 2,800 2,310 T/B 5,100 347 INAI Indal Aluminium Industry Tbk. --U-2100000000B141------------ 300 300 300 300 0 20,300 6,090,000 4 109.529 300 T/J 90,400 296 B 400 348 INCF Indo Komoditi Korpora Tbk. --U-2100000000B153------------ 488 498 470 488 0 476,800 229,164,600 345 396.748 488 T/J 67,000 482 B 5,000 349 INCI Intanwijaya Internasional Tbk --U-1130000000B111------------ 640 650 635 645 5 46,900 30,175,000 48 69.761 645 T/J 26,800 640 B 1,100 350 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,800 4,810 4,720 4,790 -10 12,108,700 57,785,724,000 4,018 1,955.102 4,800 J 40,200 4,790 T/B 104,400 351 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,475 6,500 6,350 6,400 -75 10,016,800 64,191,262,500 4,622 1,095.534 6,425 J 101,800 6,400 T/B 13,900 352 INDO Royalindo Investa Wijaya Tbk. --U-2100000000H112------------ 170 170 167 170 0 817,400 137,854,100 100 154.545 170 T/J 288,100 169 B 990,500 353 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. ----2000000000H112------------ 61 63 61 63 2 23,900 1,468,200 7 6,300.000 63 T/J 37,100 61 B 181,300 354 INDR Indo-Rama Synthetics Tbk. --U-1135000000E413------------ 4,670 4,780 4,630 4,700 30 49,800 232,761,000 100 633.005 4,700 T/J 5,500 4,630 B 2,500 355 INDS Indospring Tbk. --U-1135000000E111------------ 1,975 1,975 1,975 1,975 0 100 197,500 1 185.156 1,975 T/J 500 1,940 B 400 356 INDX Tanah Laut Tbk --U-2130000000C232------------ 105 107 103 104 -1 681,600 71,066,000 95 8.320 104 T/J 85,300 103 B 164,900 357 INDY Indika Energy Tbk. --M-1805000000A121------------ 1,880 1,850 1,775 1,810 -70 82,066,800 148,188,046,500 12,439 61.356 1,810 T/J 623,000 1,805 B 199,600 358 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,600 8,600 8,225 8,275 -325 10,323,300 86,079,952,500 6,897 426.399 8,300 J 117,500 8,275 T/B 110,900 359 INOV Inocycle Technology Group Tbk. --U-2100000000E413------------ 216 216 202 202 -14 1,974,600 409,073,000 386 80.800 202 T/J 471,700 0 B 0 360 INPC Bank Artha Graha Internasional Tbk. --U-1105000000G111------------ 140 142 137 138 -2 6,635,100 920,916,600 625 0.788 138 T/J 500 137 B 1,308,200 361 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. ----1000000000G111------------ 37 39 37 38 1 981,300 36,657,700 64 3,800.000 38 T/J 100,000 36 B 225,900 362 INPP Indonesian Paradise Property Tbk. --U-2105000000H111------------ 600 630 560 580 -20 25,000 14,368,500 28 552.381 620 J 2,500 580 T/B 700 363 INPS Indah Prakasa Sentosa Tbk. --U-2135000000A112------------ 1,695 0 0 1,695 0 0 0 0 614.130 1,695 J 4,200 1,585 B 100 364 INRU Toba Pulp Lestari Tbk. --U-2105000000B152------------ 740 740 740 740 0 1,100 814,000 2 7.513 730 J 1,400 690 B 1,500 365 INTA Intraco Penta Tbk. --U-2100000000C141-ED--------X 131 144 122 135 4 1,036,000 138,561,500 249 95.164 135 T/J 51,500 132 B 2,500 366 INTD Inter Delta Tbk --U-2130000000B152------------ 161 174 161 167 6 83,700 14,082,500 70 51.431 167 T/J 7,900 162 B 4,200 367 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 11,375 11,850 11,425 11,625 250 9,183,800 107,494,012,500 5,890 465.000 11,625 T/J 13,500 11,600 B 21,700 368 IPAC Era Graharealty Tbk. --U-3000000000H111------------ 130 130 125 130 0 8,200 1,045,500 9 108.333 130 T/J 4,995,900 125 B 17,500 369 IPCC Indonesia Kendaraan Terminal Tbk. --M-1135050000J113------------ 565 565 540 540 -25 7,335,600 4,018,447,000 928 32.927 545 J 49,500 540 T/B 639,000 370 IPCM Jasa Armada Indonesia Tbk. --M-1135000000J113------------ 340 340 328 330 -10 5,362,200 1,781,649,400 860 86.842 330 T/J 331,800 328 B 1,016,400 371 IPOL Indopoly Swakarsa Industry Tbk. --M-1130000000B131------------ 164 166 163 163 -1 529,700 87,066,300 92 77.619 164 J 41,300 163 T/B 234,100 372 IPTV MNC Vision Networks Tbk. --M-1835F40000E613------------ 244 244 240 242 -2 5,812,400 1,410,269,200 1,580 100.833 242 T/J 6,300 240 B 310,500 373 IRRA Itama Ranoraya Tbk. --U-2135000000F112------------ 1,810 1,810 1,735 1,745 -65 7,565,000 13,339,007,000 1,735 466.578 1,745 T/J 57,400 1,740 B 50,200 374 ISAT Indosat Tbk. --M-183FM00000J321------------ 6,950 7,275 6,900 7,100 150 5,542,400 39,298,045,000 2,477 507.143 7,100 T/J 581,700 7,075 B 12,300 375 ISSP Steel Pipe Industry of Indonesia Tbk. --M-1135000000B144------------ 380 394 354 354 -26 105,015,900 38,358,984,200 7,286 120.000 354 T/J 3,562,200 0 B 0 376 ITIC Indonesian Tobacco Tbk. --U-2100000000D311------------ 310 310 302 304 -6 2,041,000 620,443,600 482 138.182 304 T/J 30,000 302 B 479,600 377 ITMA Sumber Energi Andalan Tbk. --U-2130000000A132------------ 560 550 535 540 -20 66,600 36,077,500 54 155.396 540 T/J 201,500 535 B 21,900 378 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. ----2000000000A132------------ 100 132 100 114 14 84,500 10,193,700 33 11,400.000 110 J 3,000 101 B 8,000 379 ITMG Indo Tambangraya Megah Tbk. --MO1H7EUG0000A121------------ 24,150 23,850 22,475 22,475 -1,675 8,828,100 202,130,700,000 9,958 160.536 22,475 T/J 1,280,400 0 B 0 380 JAST Jasnita Telekomindo Tbk. --U-2130000000J311------------ 161 164 155 155 -6 13,650,700 2,161,880,800 1,475 63.008 156 J 30,000 155 T/B 648,400 381 JAWA Jaya Agra Wattie Tbk. --U-1100000000D232------------ 174 199 172 175 1 80,926,100 14,967,764,800 8,949 35.000 176 J 42,700 175 T/B 372,900 382 JAYA Armada Berjaya Trans Tbk. --M-2130000000K211------------ 130 134 127 128 -2 12,916,000 1,696,176,400 1,427 44.444 129 J 85,300 128 T/B 7,000 383 JECC Jembo Cable Company Tbk. --U-2135000000C131------------ 6,600 0 0 6,600 0 0 0 0 500.208 6,500 J 500 6,175 B 100 384 JGLE Graha Andrasentra Propertindo Tbk. --U-2135000000E514------------ 50 50 50 50 0 100 5,000 1 35.714 50 T/J 256,602,300 0 B 0 385 JIHD Jakarta International Hotels & Development Tbk. --U-2135000000E512------------ 432 452 432 452 20 18,800 8,170,400 12 256.396 452 T/J 39,900 442 B 200 386 JKON Jaya Konstruksi Manggala Pratama Tbk. --M-1135000000J211------------ 145 146 135 135 -10 1,045,300 142,433,400 167 111.739 140 J 50,000 135 T/B 98,000 387 JKSW Jakarta Kyoei Steel Works Tbk. --U-2100000000B121-E---------- 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 388 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U-2130000000G413------------ 160 162 159 161 1 114,900 18,405,300 68 115.000 161 T/J 1,700 160 B 1,700 389 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,785 1,795 1,705 1,740 -45 30,645,800 53,342,515,000 8,907 475.670 1,740 T/J 512,000 1,735 B 52,000 390 JRPT Jaya Real Property Tbk. --M-1135000000H111------------ 498 498 494 496 -2 1,186,200 587,073,800 316 476.923 496 T/J 217,100 494 B 113,300 391 JSKY Sky Energy Indonesia Tbk. --U-1130000000A211------------ 117 138 122 131 14 531,215,400 69,898,711,200 26,860 65.500 131 T/J 18,055,700 130 B 16,043,700 392 JSMR Jasa Marga (Persero) Tbk. --MO1H2ML40000J112------------ 4,210 4,240 4,100 4,190 -20 3,641,700 15,137,657,000 2,596 247.081 4,190 T/J 862,000 4,170 B 130,100 393 JSPT Jakarta Setiabudi Internasional Tbk. --U-2135000000E512------------ 775 0 0 775 0 0 0 0 166.911 800 J 26,600 775 B 1,000 394 JTPE Jasuindo Tiga Perkasa Tbk. --U-2135000000C221------------ 1,090 1,095 1,090 1,095 5 241,500 263,288,000 34 2,433.333 1,095 T/J 21,300 1,090 B 22,200 395 KAEF Kimia Farma Tbk. --M-1835R50000F211------------ 2,460 2,480 2,410 2,420 -40 1,669,800 4,063,345,000 973 2,420.000 2,420 T/J 56,700 2,410 B 233,200 396 KARW ICTSI Jasa Prima Tbk. --U-2130000000J113-E---------- 92 94 91 92 0 735,900 67,974,800 163 15.574 92 T/J 5,000 91 B 132,300 397 KAYU Darmi Bersaudara Tbk. --U-2130000000B151------------ 67 70 65 65 -2 44,790,300 2,999,971,200 2,492 43.333 66 J 2,459,400 65 T/B 71,100 398 KBAG Karya Bersama Anugerah Tbk. --U-2100000000H111------------ 61 69 59 65 4 1,170,329,800 75,594,272,700 20,669 65.000 66 J 17,201,500 65 T/B 8,946,300 399 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. ----2000000000H111------------ 18 19 18 18 0 59,683,200 1,081,376,300 844 1,800.000 19 J 68,131,700 18 T/B 14,863,000 400 KBLI KMI Wire & Cable Tbk. --M-1135000000C131------------ 298 300 292 294 -4 3,493,700 1,029,686,800 623 35.723 294 T/J 500,000 292 B 215,700 401 KBLM Kabelindo Murni Tbk. --U-2130000000C131------------ 218 218 208 210 -8 49,500 10,314,600 13 7.000 216 J 4,300 210 T/B 5,000 402 KBLV First Media Tbk. --U-2105000000J311------------ 710 710 695 695 -15 9,600 6,693,000 10 184.870 710 J 32,400 695 T/B 400 403 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U-2100000000B152---LS--Y---X 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 404 KDSI Kedawung Setia Industrial Tbk. --U-2130000000B131------------ 900 900 895 895 -5 9,700 8,705,000 11 223.750 895 T/J 15,000 890 B 13,000 405 KEEN Kencana Energi Lestari Tbk. --M-1135000000J411------------ 436 440 434 434 -2 969,800 424,600,600 89 109.596 436 J 20,800 434 T/B 109,700 406 KEJU Mulia Boga Raya Tbk. --U-2135000000D221------------ 1,225 1,230 1,200 1,205 -20 76,900 93,137,500 61 160.667 1,210 J 9,300 1,205 T/B 2,200 407 KIAS Keramika Indonesia Assosiasi Tbk. --U-2130000000C121------------ 50 50 50 50 0 2,100 105,000 11 1.818 50 T/J 15,034,300 0 B 0 408 KICI Kedaung Indah Can Tbk --U-1130000000E213------------ 246 248 240 242 -4 1,109,100 268,549,600 198 51.378 242 T/J 113,700 240 B 76,100 409 KIJA Kawasan Industri Jababeka Tbk. --U-1135000000H111------------ 158 159 156 158 0 2,887,900 455,608,000 279 5.482 158 T/J 520,000 156 B 852,800 410 KINO Kino Indonesia Tbk. CDM-1135000000D421------------ 2,100 2,110 2,050 2,070 -30 500,000 1,035,482,000 502 54.474 2,080 J 9,300 2,070 T/B 200 411 KIOS Kioson Komersial Indonesia Tbk. --U-2130000000I111------------ 750 820 745 800 50 63,271,200 49,467,557,000 14,267 266.667 800 T/J 79,500 795 B 184,000 412 KJEN Krida Jaringan Nusantara Tbk. --U-2100000000K211------------ 530 530 498 498 -32 4,200 2,166,900 9 246.535 520 J 1,500 498 T/B 900 413 KKGI Resource Alam Indonesia Tbk. CDU-1135000000A121------------ 322 334 320 320 -2 6,031,500 1,972,572,800 1,089 1,122.807 324 J 5,000 320 T/B 5,400 414 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,600 1,610 1,580 1,590 -10 102,437,000 163,341,428,000 11,145 15,507.656 1,595 J 2,051,800 1,590 T/B 3,824,800 415 KMDS Kurniamitra Duta Sentosa Tbk. --U-2130000000D112------------ 498 505 498 498 0 770,500 384,187,200 31 166.000 500 J 248,900 498 T/B 206,800 416 KMTR Kirana Megatara Tbk. --U-2105000000B153------------ 364 364 348 348 -16 549,300 194,214,200 173 75.983 348 T/J 700 346 B 29,200 417 KOBX Kobexindo Tractors Tbk. --U-1100000000C141------------ 177 193 177 188 11 26,087,500 4,863,420,100 2,384 47.000 189 J 123,200 188 T/B 522,100 418 KOIN Kokoh Inti Arebama Tbk --U-2130000000C121------------ 160 161 160 160 0 3,200 512,700 4 108.235 161 J 500 159 B 2,600 419 KONI Perdana Bangun Pusaka Tbk --U-2130000000C223------------ 930 1,000 875 925 -5 1,100 993,000 11 194.737 925 T/J 1,500 870 B 800 420 KOPI Mitra Energi Persada Tbk. --U-2130000000A112------------ 645 675 600 650 5 51,600 32,308,000 52 164.557 650 T/J 20,600 0 B 0 421 KOTA DMS Propertindo Tbk. --U-1105000000H111------------ 144 148 141 145 1 146,323,800 21,078,941,000 5,000 72.500 145 T/J 8,330,700 144 B 69,700 422 KOTA-W Waran Seri I DMS Propertindo Tbk. ----1000000000H111------------ 103 121 62 82 -21 4,300 429,600 8 8,200.000 118 J 100 92 B 10,000 423 KPAL Steadfast Marine Tbk. --U-1100000000C141---L---Y---- 50 0 0 50 0 0 0 0 43.478 0 J 0 0 B 0 424 KPAS Cottonindo Ariesta Tbk. --U-2130000000D421------------ 62 0 0 62 0 0 0 0 36.905 0 J 0 0 B 0 425 KPIG MNC Land Tbk. --M-2135400000E512------------ 101 102 100 102 1 30,769,400 3,101,797,500 1,265 219.482 102 T/J 3,425,200 101 B 327,500 426 KRAH Grand Kartech Tbk. --U-2100000000C143B--L---Y---- 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 427 KRAS Krakatau Steel (Persero) Tbk. --U-1105000000B144------------ 540 545 520 525 -15 24,833,400 13,134,224,500 2,009 65.269 530 J 1,248,400 525 T/B 602,700 428 KREN Kresna Graha Investama Tbk. --U-1135000000I111------------ 113 115 106 106 -7 38,812,400 4,213,014,300 2,252 1,102.788 106 T/J 472,800 0 B 0 429 KUAS Ace Oldfields Tbk. --U-2100000000C121------------ 250 254 234 234 -16 14,509,700 3,454,531,000 2,075 120.000 236 J 252,800 234 T/B 1,450,200 430 KUAS-W Waran Seri I Ace Oldfields Tbk. ----2000000000C121------------ 102 103 83 87 -15 8,787,800 817,394,900 1,875 8,700.000 87 T/J 74,800 86 B 10,000 431 LABA Ladangbaja Murni Tbk. --U-2130000000C143------------ 206 208 199 206 0 42,402,400 8,607,806,200 2,982 164.800 206 T/J 696,000 204 B 263,900 432 LABA-W Waran Seri I Ladangbaja Murni Tbk. ----2000000000C143------------ 25 25 23 25 0 9,923,300 243,101,800 191 2,500.000 25 T/J 4,367,000 24 B 290,100 433 LAND Trimitra Propertindo Tbk. --U-2100000000H111------------ 99 101 96 97 -2 4,019,700 395,026,200 670 24.872 98 J 500 97 T/B 68,500 434 LAPD Leyand International Tbk. --U-2100000000J411-ED-S------X 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 435 LCGP Eureka Prima Jakarta Tbk. --U-2130000000H111------------ 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 436 LCKM LCK Global Kedaton Tbk. --U-2130000000J321------------ 316 312 312 312 -4 8,800 2,745,600 4 150.000 314 J 18,800 312 T/B 500 437 LEAD Logindo Samudramakmur Tbk. --U-1100000000A112------------ 50 50 50 50 0 2,800 140,000 4 7.806 50 T/J 23,825,600 0 B 0 438 LFLO Imago Mulia Persada Tbk. --U-3000000000E211------------ 85 91 83 91 6 1,583,200 138,946,600 162 91.000 92 J 33,700 91 T/B 183,800 439 LFLO-W Waran Seri I Imago Mulia Persada Tbk. ----3000000000E211------------ 13 13 12 12 -1 10,864,800 130,470,100 122 1,200.000 13 J 20,078,700 12 T/B 744,300 440 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U-1105000000G413------------ 5,400 5,400 5,400 5,400 0 100 540,000 1 89.256 5,400 T/J 300 5,200 B 400 441 LINK Link Net Tbk. --M-183C870000J311------------ 3,910 3,910 3,760 3,860 -50 2,317,300 8,853,608,000 1,533 241.250 3,860 T/J 18,000 3,800 B 4,400 442 LION Lion Metal Works Tbk. --U-1130000000C223------------ 352 354 338 340 -12 15,200 5,229,200 27 212.941 346 J 1,000 342 B 500 443 LMAS Limas Indonesia Makmur Tbk --U-2130000000I121------------ 101 0 0 101 0 0 0 0 31.743 0 J 0 0 B 0 444 LMPI Langgeng Makmur Industri Tbk. --U-2130000000E213------------ 189 190 189 190 1 99,100 18,731,600 12 27.725 190 T/J 52,900 189 B 455,000 445 LMSH Lionmesh Prima Tbk. --U-2130000000B144------------ 750 780 755 780 30 192,000 147,653,000 98 108.333 785 J 400 780 T/B 50,300 446 LPCK Lippo Cikarang Tbk --M-1135000000H111------------ 1,055 1,065 985 1,005 -50 4,133,800 4,160,486,000 809 113.310 1,010 J 17,600 1,005 T/B 184,800 447 LPGI Lippo General Insurance Tbk. --U-1100000000G412------------ 3,900 3,900 3,900 3,900 0 800 3,120,000 7 175.281 3,900 T/J 4,300 3,780 B 100 448 LPIN Multi Prima Sejahtera Tbk --M-2130000000E111------------ 384 386 380 384 0 180,000 68,897,400 74 175.158 386 J 500 384 T/B 34,300 449 LPKR Lippo Karawaci Tbk. --U-1835M00000H111------------ 155 155 149 150 -5 50,900,400 7,690,189,200 2,162 48.438 151 J 1,407,200 150 T/B 1,296,700 450 LPLI Star Pacific Tbk --U-2100000000H111------------ 262 268 262 264 2 14,300 3,748,200 7 8.144 262 J 21,100 260 B 5,100 451 LPPF Matahari Department Store Tbk. --U-1835M40000E731------------ 3,000 3,070 2,910 3,040 40 5,173,900 15,547,347,000 1,734 68.886 3,050 J 1,100 3,040 T/B 12,800 452 LPPS Lenox Pasifik Investama Tbk. --U-2100000000G512------------ 105 106 103 104 -1 123,300 12,807,400 44 7.064 104 T/J 71,200 103 B 81,000 453 LRNA Eka Sari Lorena Transport Tbk. --U-2130000000K132------------ 175 175 169 169 -6 200 34,400 2 18.778 174 J 10,500 169 T/B 2,400 454 LSIP PP London Sumatra Indonesia Tbk. --M-18GCM70000D232------------ 1,400 1,400 1,310 1,340 -60 45,171,400 60,992,467,500 6,522 345.806 1,340 T/J 255,100 1,335 B 116,900 455 LTLS Lautan Luas Tbk. --U-1130000000B111------------ 615 630 610 620 5 272,000 167,862,000 62 219.168 625 J 24,400 620 T/B 46,200 456 LUCK Sentral Mitra Informatika Tbk. --U-2130000000I221------------ 230 236 216 232 2 11,760,500 2,703,214,200 1,716 81.119 234 J 198,900 232 T/B 6,890,400 457 LUCY Lima Dua Lima Tiga Tbk. --U-3000000000E515------------ 50 51 49 50 0 23,730,100 1,186,015,900 592 50.000 51 J 900,700 50 T/B 6,000 458 LUCY-W Waran Seri I Lima Dua Lima Tiga Tbk. ----3000000000E515------------ 14 14 13 14 0 918,600 12,330,400 24 1,400.000 14 T/J 7,740,000 13 B 1,928,100 459 MABA Marga Abhinaya Abadi Tbk. --U-2100000000E512--DL---Y---X 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 460 MAGP Multi Agro Gemilang Plantation Tbk. --U-2100000000D232-------Y---- 50 0 0 50 0 0 0 0 45.455 50 J 82,620,400 0 B 0 461 MAIN Malindo Feedmill Tbk. --M-1135100000D231------------ 780 780 735 740 -40 13,350,700 10,032,574,500 2,601 420.455 745 J 159,500 740 T/B 61,000 462 MAMI Mas Murni Indonesia Tbk --U-1100000000E512---L---Y---- 50 0 0 50 0 0 0 0 6.835 0 J 0 0 B 0 463 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. ----1000000000E512------------ 6 0 0 6 0 0 0 0 600.000 0 J 0 0 B 0 464 MAMIP Mas Murni Tbk (Saham Preferen) --U-1100000000E512------------ 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 465 MAPA Map Aktif Adiperkasa Tbk. --M-2135000000E741------------ 3,190 3,200 3,060 3,160 -30 824,100 2,570,812,000 465 150.476 3,160 T/J 356,600 3,150 B 247,100 466 MAPB MAP Boga Adiperkasa Tbk. --U-2135000000E515------------ 1,705 1,700 1,655 1,695 -10 4,600 7,713,000 26 100.893 1,700 J 1,500 1,680 B 1,000 467 MAPI Mitra Adiperkasa Tbk. --M-1835M40000E741------------ 880 900 850 880 0 19,838,000 17,302,593,500 1,913 1,412.180 880 T/J 267,600 875 B 600 468 MARI Mahaka Radio Integra Tbk. --U-2105000000E612------------ 464 496 464 480 16 78,602,700 37,878,517,200 4,423 640.000 480 T/J 150,100 478 B 1,365,200 469 MARK Mark Dynamics Indonesia Tbk. --M-1135000000C143------------ 1,155 1,185 1,115 1,115 -40 8,171,500 9,449,312,000 1,669 2,230.000 1,115 T/J 67,300 1,110 B 122,300 470 MASA Multistrada Arah Sarana Tbk. --U-1135000000E112------------ 4,870 4,890 4,640 4,870 0 6,900 33,527,000 36 3,462.742 4,870 T/J 500 4,660 B 100 471 MASB Bank Multiarta Sentosa Tbk. --U-2105000000G111------------ 3,500 3,520 3,480 3,500 0 10,100 35,176,000 13 104.167 3,500 T/J 6,100 3,480 B 78,400 472 MASB-W Waran Seri I Bank Multiarta Sentosa Tbk. ----2000000000G111------------ 300 304 290 300 0 108,900 32,437,400 23 30,000.000 300 T/J 2,400 290 B 130,200 473 MAYA Bank Mayapada Internasional Tbk. --U-1105000000G111------------ 815 820 770 780 -35 5,037,000 3,979,113,000 1,369 592.327 785 J 400 780 T/B 343,200 474 MBAP Mitrabara Adiperdana Tbk. --U-2135000000A121------------ 3,660 3,660 3,450 3,520 -140 380,800 1,349,175,000 616 270.769 3,530 J 200 3,520 T/B 900 475 MBSS Mitrabahtera Segara Sejati Tbk. --M-1130000000A122------------ 700 715 675 690 -10 2,696,100 1,852,890,500 1,716 43.125 690 T/J 30,800 685 B 160,700 476 MBTO Martina Berto Tbk. --U-1130000000D421------------ 147 148 140 140 -7 804,100 114,391,100 166 18.919 143 J 1,500 140 T/B 150,800 477 MCAS M Cash Integrasi Tbk. --U-2135000000I111------------ 12,000 12,100 11,900 11,975 -25 583,000 7,003,940,000 860 864.621 11,975 T/J 1,800 11,925 B 600 478 MCOL Prima Andalan Mandiri Tbk. --U-1130000000A121------------ 2,850 3,070 2,660 2,820 -30 10,752,700 30,899,606,000 2,967 198.592 2,830 J 500 2,820 T/B 800 479 MCOR Bank China Construction Bank Indonesia Tbk. --M-1855000000G111------------ 130 131 127 128 -2 15,605,600 2,003,005,100 616 114.806 129 J 314,600 128 T/B 2,263,100 480 MDIA Intermedia Capital Tbk. --U-1105000000E612------------ 50 51 50 50 0 2,181,400 109,071,000 124 36.232 50 T/J 786,600 0 B 0 481 MDKA Merdeka Copper Gold Tbk. --MO2XKDF00000B143------------ 3,240 3,250 3,070 3,120 -120 48,691,800 152,912,129,000 8,574 813.576 3,120 T/J 97,700 3,110 B 49,100 482 MDKI Emdeki Utama Tbk. --M-1130000000B111------------ 214 220 210 218 4 1,592,000 338,953,200 175 51.016 218 T/J 41,300 210 B 243,000 483 MDLN Modernland Realty Tbk. --U-1130000000H111------------ 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 484 MDRN Modern Internasional Tbk. --U-1100000000C223-E---------- 50 50 50 50 0 1,900 95,000 9 8.039 50 T/J 86,596,700 0 B 0 485 MEDC Medco Energi Internasional Tbk. --MO1H0M900000A111------------ 595 585 555 555 -40 84,534,600 47,667,510,500 6,488 1,152.528 560 J 1,248,100 555 T/B 14,243,200 486 MEGA Bank Mega Tbk. --U-1100000000G111------------ 8,200 8,275 8,200 8,200 0 4,800 39,367,500 9 5,977.199 8,200 T/J 1,100 8,150 B 600 487 MERK Merck Tbk. --U-2135000000F211------------ 3,530 3,540 3,480 3,490 -40 39,100 136,843,000 57 9,201.888 3,490 T/J 47,100 3,480 B 5,900 488 META Nusantara Infrastructure Tbk. --M-1135000000J112------------ 136 136 131 133 -3 4,084,300 542,122,000 220 40.294 133 T/J 164,400 132 B 268,800 489 MFIN Mandala Multifinance Tbk. --U-2105000000G211------------ 1,070 1,060 1,050 1,055 -15 25,300 26,691,000 3 1,082.051 1,055 T/J 175,000 1,050 B 1,700 490 MFMI Multifiling Mitra Indonesia Tbk. --U-2100000000C224------------ 925 930 900 925 0 13,900 12,565,500 25 462.500 925 T/J 300 910 B 100 491 MGLV Panca Anugrah Wisesa Tbk. --U-3000000000E211-------Y---- 218 214 198 204 -14 151,800 30,771,800 120 151.111 208 J 7,000 204 T/B 1,100 492 MGLV-W Waran Seri I Panca Anugrah Wisesa Tbk. ----3000000000E211------------ 15 15 14 14 -1 10,731,900 150,956,600 121 1,400.000 15 J 3,182,700 14 T/B 236,200 493 MGNA Magna Investama Mandiri Tbk. --U-2100000000G512-ED-S------X 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 494 MGRO Mahkota Group Tbk. --U-1135000000D232------------ 735 730 715 730 -5 2,390,100 1,731,634,000 421 324.444 730 T/J 8,500 725 B 1,200 495 MICE Multi Indocitra Tbk. --U-2130000000E213------------ 372 376 364 366 -6 25,800 9,425,400 24 74.694 366 T/J 99,300 364 B 28,000 496 MIDI Midi Utama Indonesia Tbk. --U-2135000000D113------------ 2,180 2,180 2,100 2,100 -80 800 1,688,000 5 763.636 2,180 J 500 2,110 B 2,000 497 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,260 2,270 2,200 2,210 -50 29,515,000 65,459,030,000 4,190 130.116 2,220 J 163,000 2,210 T/B 2,795,000 498 MINA Sanurhasta Mitra Tbk. --U-2130000000E512------------ 50 50 50 50 0 332,400 16,620,000 55 238.095 50 T/J 5,697,500 0 B 0 499 MIRA Mitra International Resources Tbk. --U-2130000000K211------------ 50 50 50 50 0 400 20,000 3 22.062 50 T/J 6,497,300 0 B 0 500 MITI Mitra Investindo Tbk. --U-2130000000A111------------ 147 169 137 138 -9 324,545,700 48,374,931,100 23,638 9.430 139 J 260,500 138 T/B 88,100 501 MKNT Mitra Komunikasi Nusantara Tbk. --U-2130000000E711------------ 50 50 50 50 0 36,500 1,825,000 102 125.000 50 T/J 54,288,200 0 B 0 502 MKPI Metropolitan Kentjana Tbk. --U-2135000000H111------------ 24,925 0 0 24,925 0 0 0 0 1,186.905 26,500 J 100 0 B 0 503 MLBI Multi Bintang Indonesia Tbk. --U-1105000000D211------------ 8,675 8,650 8,475 8,600 -75 95,000 813,265,000 112 54,777.070 8,600 T/J 5,900 8,550 B 2,800 504 MLIA Mulia Industrindo Tbk --U-2135000000C121------------ 1,700 1,870 1,645 1,785 85 8,257,200 14,171,387,500 1,443 298.121 1,785 T/J 360,300 1,780 B 71,900 505 MLPL Multipolar Tbk. --M-1135000000C311------------ 360 396 354 390 30 824,693,400 314,015,207,800 37,487 44.733 390 T/J 4,478,500 388 B 1,616,200 506 MLPT Multipolar Technology Tbk. --U-1135000000I121------------ 3,550 3,610 3,400 3,510 -40 1,447,500 5,101,681,000 424 731.250 3,510 T/J 2,700 3,500 B 1,500 507 MMLP Mega Manunggal Property Tbk. --U-2105000000H111------------ 565 600 565 580 15 27,682,000 16,183,969,000 2,066 99.145 585 J 2,927,400 580 T/B 427,200 508 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 885 890 860 875 -10 41,816,000 36,570,926,500 4,608 97.222 875 T/J 650,700 870 B 19,500 509 MOLI Madusari Murni Indah Tbk. --U-2105000000B111------------ 590 595 575 585 -5 36,300 21,106,500 59 117.329 585 T/J 1,900 580 B 1,100 510 MPMX Mitra Pinasthika Mustika Tbk. --M-1835400000E745------------ 735 745 735 740 5 5,580,900 4,120,571,000 711 49.333 740 T/J 195,000 735 B 443,100 511 MPOW Megapower Makmur Tbk. --U-2130000000J411------------ 127 129 119 127 0 6,318,600 791,748,000 712 63.500 128 J 221,000 127 T/B 41,800,000 512 MPPA Matahari Putra Prima Tbk. --U-1135000000D113------------ 625 670 600 665 40 83,422,100 53,940,035,000 8,832 279.588 665 T/J 1,030,200 660 B 721,900 513 MPRO Maha Properti Indonesia Tbk. --U-2105000000H111---L-------- 1,100 1,100 1,050 1,095 -5 4,200 4,419,500 6 995.455 1,090 J 4,100 1,035 B 100 514 MRAT Mustika Ratu Tbk. --M-1130000000D421------------ 248 252 246 246 -2 898,900 223,357,000 186 37.846 248 J 337,700 244 B 47,900 515 MREI Maskapai Reasuransi Indonesia Tbk. --U-2105000000G414------------ 4,310 4,400 4,400 4,400 90 10,000 44,000,000 1 399.099 4,590 J 100 4,310 B 100 516 MSIN MNC Studios International Tbk. --M-1135000000E621------------ 510 510 498 500 -10 4,067,600 2,043,891,400 2,698 200.000 500 T/J 475,800 498 B 213,800 517 MSKY MNC Sky Vision Tbk. --U-1130000000E613------------ 358 360 354 356 -2 40,400 14,376,000 11 23.421 360 J 10,900 356 T/B 47,300 518 MTDL Metrodata Electronics Tbk. --M-1135000000I221------------ 3,620 3,840 3,570 3,680 60 8,608,900 31,789,187,000 5,100 6,624.901 3,690 J 6,600 3,680 T/B 102,900 519 MTFN Capitalinc Investment Tbk. --U-2135000000A112-E---------- 50 50 50 50 0 100 5,000 1 1.266 50 T/J 172,519,300 0 B 0 520 MTLA Metropolitan Land Tbk. --U-1135000000H111------------ 354 354 350 354 0 35,300 12,380,800 22 148.833 354 T/J 19,400 350 B 2,100 521 MTPS Meta Epsi Tbk. --U-2130000000J211------------ 129 141 128 140 11 55,160,200 7,504,083,600 4,306 43.750 140 T/J 710,100 139 B 97,900 522 MTRA Mitra Pemuda Tbk. --U-2100000000J211B--L---Y---X 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 523 MTSM Metro Realty Tbk. --U-2130000000H111------------ 131 135 122 122 -9 596,700 74,127,800 77 31.262 128 J 5,500 122 T/B 116,300 524 MTWI Malacca Trust Wuwungan Insurance Tbk. --U-2100000000G412------------ 117 121 111 116 -1 8,918,400 1,051,563,600 842 116.000 116 T/J 59,600 115 B 17,100 525 MYOH Samindo Resources Tbk. --U-1135000000A132------------ 1,675 1,675 1,640 1,665 -10 53,300 88,129,000 64 198.315 1,665 T/J 10,300 1,645 B 1,800 526 MYOR Mayora Indah Tbk. --M-183DF30000D222------------ 2,390 2,400 2,330 2,330 -60 2,059,200 4,846,631,000 1,633 11,655.828 2,340 J 8,300 2,330 T/B 123,700 527 MYRX Hanson International Tbk. --U-2105000000H111B--L---Y---X 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 528 MYRXP Saham Seri B Hanson International Tbk. --U-2100000000H111------------ 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 529 MYTX Asia Pacific Investama Tbk. --U-1100000000E413-E---------- 81 82 76 76 -5 1,934,400 148,917,500 234 11.424 76 T/J 70,400 0 B 0 530 NASA Andalan Perkasa Abadi Tbk. --U-2135000000E512------------ 71 72 69 70 -1 7,376,700 517,788,000 609 67.961 71 J 965,100 70 T/B 238,900 531 NATO Surya Permata Andalan Tbk. --U-2105000000E512------------ 585 590 565 585 0 309,531,700 178,958,202,500 5,271 567.961 585 T/J 522,000 580 B 3,600 532 NATO-W Waran Seri I Surya Permata Andalan Tbk. ----2000000000E512------------ 352 0 0 352 0 0 0 0 35,200.000 0 J 0 360 B 15,500 533 NELY Pelayaran Nelly Dwi Putri Tbk. XDU-2130000000K211------------ 220 220 216 218 -2 811,100 176,696,000 88 129.762 218 T/J 491,700 216 B 225,000 534 NFCX NFC Indonesia Tbk. --U-2135000000I111------------ 9,900 10,225 10,000 10,175 275 222,400 2,258,862,500 246 550.000 10,200 J 20,400 10,175 T/B 400 535 NICK Charnic Capital Tbk. --U-2100000000G512------------ 404 416 390 414 10 3,053,900 1,192,210,400 28 207.000 414 T/J 5,200 404 B 1,000 536 NICL PAM Mineral Tbk. --U-2135000000B146------------ 72 73 68 71 -1 22,919,800 1,627,290,800 1,386 71.000 72 J 5,325,400 71 T/B 3,700 537 NICL-W Waran Seri I PAM Mineral Tbk. ----2000000000B146------------ 11 11 10 11 0 17,990,000 188,187,400 200 1,100.000 11 T/J 24,446,900 10 B 107,780,000 538 NIKL Pelat Timah Nusantara Tbk. --U-1135000000B146------------ 1,110 1,140 1,105 1,110 0 573,400 641,453,000 310 341.538 1,115 J 17,400 1,110 T/B 14,000 539 NIPS Nipress Tbk. --U-2100000000E111---L---Y---- 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 540 NIRO City Retail Developments Tbk. --U-2105000000H111------------ 150 150 147 147 -3 1,250,300 184,033,700 13 140.000 147 T/J 369,800 140 B 10,000 541 NISP Bank OCBC NISP Tbk. --M-11CF000000G111------------ 705 705 685 690 -15 4,444,400 3,078,850,000 854 836.120 690 T/J 1,781,000 685 B 674,800 542 NOBU Bank Nationalnobu Tbk. --M-1105000000G111------------ 990 995 990 990 0 687,200 680,954,500 225 264.000 995 J 72,300 990 T/B 521,200 543 NPGF Nusa Palapa Gemilang Tbk. --M-1100000000B112------------ 104 106 103 105 1 12,040,000 1,261,284,900 1,298 105.000 105 T/J 184,500 104 B 381,400 544 NRCA Nusa Raya Cipta Tbk. --U-1130000000J211------------ 296 296 290 296 0 149,000 43,459,400 86 34.824 296 T/J 6,200 294 B 1,300 545 NUSA Sinergi Megah Internusa Tbk. --U-2100000000E512---L---Y---- 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 546 NZIA Nusantara Almazia Tbk. --U-1130000000H111------------ 153 158 150 153 0 118,400 18,312,700 41 69.545 154 J 1,200 153 T/B 80,000 547 OASA Protech Mitra Perkasa Tbk. --U-2100000000J321------------ 200 202 198 199 -1 19,400 3,864,500 14 104.737 200 J 7,700 198 B 9,800 548 OCAP Onix Capital Tbk. --U-2100000000G511-E--S------X 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 549 OILS Indo Oil Perkasa Tbk. --U-2130000000D232------------ 278 284 268 270 -8 3,529,000 967,635,600 951 100.000 270 T/J 2,600 268 B 705,200 550 OILS-W Waran Seri I Indo Oil Perkasa Tbk. ----2000000000D232------------ 127 133 120 120 -7 878,900 110,745,300 272 12,000.000 120 T/J 6,700 118 B 2,200 551 OKAS Ancora Indonesia Resources Tbk. --U-2100000000B111-E---------- 79 81 77 78 -1 7,803,800 618,372,700 602 195.151 79 J 494,100 78 T/B 1,180,400 552 OMRE Indonesia Prima Property Tbk --U-2105000000H111------------ 855 825 820 825 -30 500 412,000 3 39.507 830 J 100 820 B 2,700 553 OPMS Optima Prima Metal Sinergi Tbk. --U-2130000000B144------------ 138 140 135 137 -1 3,244,600 443,568,500 550 101.481 138 J 133,900 137 T/B 27,100 554 PADI Minna Padi Investama Sekuritas Tbk. --U-1100000000G312------------ 50 50 50 50 0 17,700 885,000 15 98.922 50 T/J 24,636,200 0 B 0 555 PALM Provident Agro Tbk. --M-2135000000D232------------ 496 498 462 476 -20 4,961,800 2,391,543,600 1,788 130.101 478 J 20,000 476 T/B 46,000 556 PAMG Bima Sakti Pertiwi Tbk. --U-1130000000H111------------ 88 88 86 87 -1 574,600 50,090,000 339 87.000 87 T/J 42,800 86 B 114,700 557 PANI Pratama Abadi Nusa Industri Tbk. --U-2130000000D222-----------X 1,290 1,415 1,320 1,415 125 2,724,200 3,842,857,500 533 1,310.185 0 J 0 1,415 T/B 3,224,600 558 PANR Panorama Sentrawisata Tbk. --U-1130000000E513------------ 396 414 382 392 -4 18,967,800 7,506,640,800 3,893 235.195 394 J 131,000 392 T/B 7,600 559 PANS Panin Sekuritas Tbk. --U-1105000000G312------------ 1,355 1,355 1,325 1,345 -10 179,400 241,215,500 88 978.182 1,350 J 200 1,345 T/B 20,700 560 PBID Panca Budi Idaman Tbk. --M-1135000000B131------------ 1,745 1,760 1,680 1,690 -55 1,080,100 1,857,908,500 342 198.824 1,705 J 15,900 1,690 T/B 62,300 561 PBRX Pan Brothers Tbk. --U-1100000000E411B----------- 129 132 128 128 -1 2,385,400 307,942,200 192 226.549 130 J 36,100 128 T/B 861,500 562 PBSA Paramita Bangun Sarana Tbk. --U-1130000000J211------------ 675 700 660 700 25 3,600 2,460,000 10 58.333 705 J 300 700 T/B 1,200 563 PCAR Prima Cakrawala Abadi Tbk. --U-2130000000D112------------ 290 290 288 290 0 50,500 14,594,800 35 193.333 294 J 300 290 T/B 13,300 564 PDES Destinasi Tirta Nusantara Tbk --U-2100000000E513------------ 362 366 356 362 0 210,100 76,017,000 66 181.000 364 J 7,400 362 T/B 3,100 565 PEGE Panca Global Kapital Tbk. --U-2100000000G511------------ 1,445 1,450 1,410 1,450 5 403,900 577,028,000 105 3,132.697 1,450 T/J 70,500 1,420 B 3,200 566 PEHA Phapros Tbk. --M-1130050000F211------------ 1,155 1,170 1,155 1,160 5 442,300 512,838,000 88 96.828 1,165 J 5,000 1,160 T/B 7,300 567 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,505 1,505 1,475 1,495 -10 145,897,900 217,181,466,000 13,065 498.333 1,495 T/J 229,300 1,490 B 898,700 568 PGJO Tourindo Guide Indonesia Tbk. --U-3000000000I111------------ 84 87 80 83 -1 131,700 10,849,300 98 143.793 83 T/J 16,000 80 B 51,100 569 PGLI Pembangunan Graha Lestari Indah Tbk. --U-2130000000E512------------ 216 248 212 232 16 40,200 9,094,800 94 309.333 232 T/J 3,400 222 B 100 570 PGUN Pradiksi Gunatama Tbk. --U-1105000000D232------------ 318 318 296 296 -22 22,300 7,007,800 26 257.391 314 J 200 298 B 20,500 571 PICO Pelangi Indah Canindo Tbk --U-2100000000B131M----------X 106 110 102 105 -1 46,900 4,912,500 21 16.154 106 J 1,100 105 T/B 63,800 572 PJAA Pembangunan Jaya Ancol Tbk. --U-1130000000E514------------ 610 605 585 585 -25 765,100 456,189,500 190 114.146 590 J 800 585 T/B 70,200 573 PKPK Perdana Karya Perkasa Tbk --U-2130000000A132-----------X 138 144 135 144 6 23,914,900 3,364,654,900 2,075 36.000 144 T/J 1,792,200 143 B 140,500 574 PLAN Planet Properindo Jaya Tbk. --U-3000000000E512------------ 37 38 35 35 -2 9,495,100 341,425,100 405 31.250 36 J 108,000 35 T/B 2,542,400 575 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. ----3000000000E512------------ 11 11 10 11 0 356,100 3,671,000 26 1,100.000 11 T/J 6,433,500 10 B 13,226,900 576 PLAS Polaris Investama Tbk --U-2100000000G511---L---Y---- 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 577 PLIN Plaza Indonesia Realty Tbk. --U-1135000000H111------------ 2,450 0 0 2,450 0 0 0 0 1,016.640 0 J 0 0 B 0 578 PMJS Putra Mandiri Jembar Tbk. --U-2135000000E745------------ 126 124 122 122 -4 14,700 1,812,900 13 97.600 124 J 1,300 122 T/B 52,700 579 PMMP Panca Mitra Multiperdana Tbk. --M-1105000000D222------------ 454 498 450 486 32 86,901,200 41,728,501,000 8,213 144.643 486 T/J 186,100 484 B 182,300 580 PNBN Bank Pan Indonesia Tbk --M-1855000000G111------------ 810 810 775 790 -20 14,764,600 11,635,160,500 1,628 1,315.351 790 T/J 100,000 785 B 785,400 581 PNBS Bank Panin Dubai Syariah Tbk. --U-1135000000G111------------ 85 86 83 85 0 28,496,000 2,402,611,900 1,544 85.000 85 T/J 3,062,800 84 B 992,300 582 PNGO Pinago Utama Tbk. --U-2105000000B153------------ 1,490 0 0 1,490 0 0 0 0 596.000 1,490 J 52,500 0 B 0 583 PNIN Paninvest Tbk. --U-1105000000G412------------ 700 700 685 690 -10 599,500 414,934,500 149 733.730 690 T/J 193,100 685 B 114,100 584 PNLF Panin Financial Tbk. --M-1805000000G413------------ 184 185 182 183 -1 44,804,600 8,203,274,600 1,175 197.795 184 J 1,503,800 183 T/B 575,300 585 PNSE Pudjiadi & Sons Tbk. --U-2100000000E512------------ 750 810 710 710 -40 12,200 9,444,000 14 354.759 795 J 4,600 710 T/B 4,300 586 POLA Pool Advista Finance Tbk. --U-2100000000G211------------ 158 158 155 155 -3 278,000 43,331,700 24 114.815 158 J 1,100 155 T/B 4,800 587 POLA-W Waran Seri I Pool Advista Finance Tbk. ----2000000000G211------------ 64 62 52 53 -11 128,500 6,948,600 40 5,300.000 53 T/J 39,900 52 B 32,100 588 POLI Pollux Investasi Internasional Tbk. --U-2105000000H111------------ 1,340 1,520 1,340 1,370 30 391,600 535,440,000 93 83.792 1,375 J 20,200 1,370 T/B 109,900 589 POLL Pollux Properti Indonesia Tbk. --U-1105000000H111------------ 3,290 3,390 3,280 3,300 10 8,491,800 28,152,054,000 2,147 536.585 3,350 J 3,000 3,300 T/B 153,600 590 POLU Golden Flower Tbk. --U-2130000000E411------------ 348 434 328 434 86 388,600 164,147,200 261 150.694 0 J 0 434 T/B 4,200 591 POLY Asia Pacific Fibers Tbk --U-2100000000E413-E---------- 54 54 52 54 0 935,600 49,156,400 32 0.464 54 T/J 814,400 53 B 410,000 592 POOL Pool Advista Indonesia Tbk. --U-2100000000G511------------ 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 593 PORT Nusantara Pelabuhan Handal Tbk. --U-2135000000J113------------ 650 660 650 660 10 20,100 13,160,000 10 123.364 660 T/J 400 650 B 44,600 594 POSA Bliss Properti Indonesia Tbk. --U-2100000000H111------------ 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 595 POWR Cikarang Listrindo Tbk. --M-28G5400000J411------------ 650 655 625 635 -15 13,480,700 8,579,705,000 2,342 42.333 640 J 287,800 635 T/B 77,700 596 PPGL Prima Globalindo Logistik Tbk. --U-3000000000K211------------ 99 100 96 98 -1 1,837,300 178,925,200 228 89.091 99 J 115,700 98 T/B 23,200 597 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. ----3000000000K211------------ 13 13 12 13 0 651,600 7,819,500 14 1,300.000 13 T/J 4,044,500 12 B 8,232,400 598 PPRE PP Presisi Tbk. --M-1135050000J211------------ 212 214 202 204 -8 12,873,500 2,653,960,800 1,159 47.442 206 J 27,700 204 T/B 341,700 599 PPRO PP Properti Tbk. --U-1135000000H111------------ 71 72 70 71 0 49,346,900 3,494,848,100 1,413 153.514 71 T/J 992,800 70 B 18,005,400 600 PRAS Prima Alloy Steel Universal Tbk. --U-1100000000E111------------ 238 240 238 238 0 42,400 10,101,400 18 133.986 238 T/J 82,200 236 B 300,000 601 PRDA Prodia Widyahusada Tbk. --M-1135000000F121------------ 6,250 6,250 6,100 6,150 -100 844,200 5,211,825,000 792 94.615 6,175 J 17,300 6,125 B 40,500 602 PRIM Royal Prima Tbk. --U-2135000000F121------------ 340 348 324 348 8 12,036,400 4,125,700,400 1,484 69.600 350 J 385,600 348 T/B 317,200 603 PSAB J Resources Asia Pasifik Tbk. --U-2805000000B143------------ 158 159 155 155 -3 6,335,500 989,052,200 699 502.871 156 J 85,600 155 T/B 126,000 604 PSDN Prasidha Aneka Niaga Tbk --U-2100000000D222------------ 173 178 170 176 3 16,500 2,852,600 9 17.600 175 J 2,100 171 B 1,000 605 PSGO Palma Serasih Tbk. --U-2105000000D232------------ 218 248 208 218 0 40,575,500 9,259,088,000 4,606 207.619 218 T/J 257,900 216 B 76,900 606 PSKT Red Planet Indonesia Tbk. --U-2130000000E512------------ 50 50 50 50 0 5,000 250,000 1 59.494 50 T/J 21,868,500 0 B 0 607 PSSI Pelita Samudera Shipping Tbk. --M-1135000000A122------------ 334 352 340 346 12 7,333,200 2,531,050,200 678 256.296 348 J 263,400 346 T/B 192,100 608 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,780 2,730 2,610 2,640 -140 93,386,600 248,049,645,000 13,949 2,295.652 2,650 J 491,600 2,640 T/B 1,914,400 609 PTDU Djasa Ubersakti Tbk. --U-2135000000J211------------ 187 190 174 175 -12 21,707,800 3,945,995,400 2,073 175.000 175 T/J 115,800 174 B 369,300 610 PTIS Indo Straits Tbk. --U-1100000000A122------------ 400 400 372 400 0 37,400 14,307,000 69 42.105 400 T/J 92,500 372 B 4,500 611 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,210 1,240 1,155 1,175 -35 53,530,200 63,584,008,000 7,077 220.865 1,180 J 96,100 1,175 T/B 780,900 612 PTPW Pratama Widya Tbk. --U-2130000000J211------------ 865 865 855 855 -10 218,700 188,660,000 115 131.538 855 T/J 2,800 850 B 35,200 613 PTRO Petrosea Tbk. --M-1135000000A132------------ 2,580 2,580 2,450 2,480 -100 1,531,700 3,805,988,000 746 1,984.000 2,490 J 400 2,480 T/B 10,000 614 PTSN Sat Nusapersada Tbk --M-1135000000I211------------ 266 272 264 264 -2 2,569,200 686,467,800 432 136.552 266 J 146,600 264 T/B 67,000 615 PTSP Pioneerindo Gourmet International Tbk. --U-2135000000E515------------ 4,610 4,720 4,710 4,720 110 500 2,359,000 5 370.196 5,250 J 600 4,720 T/B 500 616 PUDP Pudjiadi Prestige Tbk. --U-1130000000H111------------ 388 410 380 386 -2 127,900 49,553,200 182 48.145 386 T/J 19,200 384 B 800 617 PURA Putra Rajawali Kencana Tbk. --U-2130000000K211------------ 51 52 51 51 0 40,981,000 2,092,291,100 1,171 48.571 52 J 24,271,600 51 T/B 2,078,100 618 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. ----2000000000K211------------ 18 19 17 18 0 17,518,600 315,618,500 239 1,800.000 19 J 3,958,100 18 T/B 98,300 619 PURE Trinitan Metals and Minerals Tbk. --U-1100000000B146------------ 98 101 97 98 0 8,040,100 792,542,900 550 32.667 99 J 493,500 98 T/B 10,800 620 PURI Puri Global Sukses Tbk. --U-2130000000H111------------ 342 376 334 334 -8 78,800 28,265,800 68 196.471 360 J 100 332 B 500 621 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 510 510 482 488 -22 90,838,300 44,731,490,000 6,330 1,881.337 490 J 244,900 488 T/B 1,432,300 622 PYFA Pyridam Farma Tbk --M-2130000000F211------------ 1,080 1,100 1,035 1,060 -20 125,400 132,534,000 92 1,038.808 1,060 T/J 45,200 1,055 B 100 623 PZZA Sarimelati Kencana Tbk. --M-1135000000E515------------ 700 715 700 700 0 59,900 42,464,500 48 63.636 705 J 3,600 700 T/B 107,500 624 R-ABFII Asian Bond Fund - Indonesia Bond Index Fund -----000000000Z111------------ 28,600 0 0 28,600 0 0 0 0 207.201 0 J 0 0 B 0 625 R-LQ45X Premier ETF LQ-45 (R-LQ45X) -----000000000Z111------------ 1,025 1,020 1,011 1,011 -14 14,600 14,834,300 28 173.116 1,013 J 100 1,011 T/B 600 626 RAJA Rukun Raharja Tbk. --M-1830400000A112------------ 214 214 204 204 -10 22,421,200 4,640,607,600 1,618 700.742 206 J 644,900 204 T/B 880,300 627 RALS Ramayana Lestari Sentosa Tbk. --M-1835M40000E731------------ 770 770 720 720 -50 17,131,800 12,491,702,500 2,938 450.000 725 J 44,000 720 T/B 105,800 628 RANC Supra Boga Lestari Tbk. --M-1135000000D113------------ 2,400 2,400 2,380 2,390 -10 782,700 1,871,048,000 121 478.000 2,400 J 5,500 2,390 T/B 20,200 629 RBMS Ristia Bintang Mahkotasejati Tbk. --U-1130000000H111------------ 50 50 50 50 0 10,900 545,000 51 15.994 50 T/J 3,912,300 0 B 0 630 RDTX Roda Vivatex Tbk --U-1105000000H111------------ 7,000 7,000 7,000 7,000 0 300 2,100,000 3 368.772 7,550 J 200 6,900 B 1,200 631 REAL Repower Asia Indonesia Tbk. --U-2130000000H111------------ 97 98 95 95 -2 34,840,900 3,338,583,800 2,086 95.000 96 J 816,600 95 T/B 8,793,500 632 RELI Reliance Sekuritas Indonesia Tbk. --U-1100000000G312------------ 492 500 458 458 -34 199,300 91,783,000 63 211.384 458 T/J 2,000 0 B 0 633 RICY Ricky Putra Globalindo Tbk --U-1100000000E411------------ 91 106 91 97 6 59,788,200 5,925,344,000 6,024 15.406 98 J 40,600 97 T/B 6,202,200 634 RIGS Rig Tenders Indonesia Tbk. --U-2130000000A122------------ 284 304 286 290 6 1,821,600 533,621,800 346 118.828 294 J 7,100 290 T/B 201,900 635 RIMO Rimo International Lestari Tbk --U-2105000000H111---L---Y---- 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 636 RISE Jaya Sukses Makmur Sentosa Tbk. --U-2135000000E512------------ 392 392 388 390 -2 153,400 59,611,600 43 239.264 390 T/J 24,000 388 B 44,900 637 RMBA Bentoel Internasional Investama Tbk. --U-1105000000D311------------ 306 0 0 306 0 0 0 0 2,394.366 0 J 0 0 B 0 638 ROCK Rockfields Properti Indonesia Tbk. --U-2100000000H111------------ 750 750 700 735 -15 7,700 5,459,000 25 54.851 700 J 1,100 0 B 0 639 RODA Pikko Land Development Tbk. --U-2135000000H111------------ 100 101 94 96 -4 6,663,800 644,171,200 594 153.281 97 J 93,600 96 T/B 1,192,100 640 RONY Aesler Grup Internasional Tbk. --U-2100000000J211------------ 220 238 210 226 6 542,600 120,952,400 249 226.000 226 T/J 26,200 216 B 27,400 641 ROTI Nippon Indosari Corpindo Tbk. --M-1135000000D222------------ 1,360 1,365 1,335 1,345 -15 8,149,900 10,962,825,000 571 527.451 1,350 J 78,900 1,345 T/B 7,000 642 RSGK Kedoya Adyaraya Tbk. --U-1130000000F121------------ 1,730 1,760 1,690 1,715 -15 182,900 314,049,000 92 99.709 1,725 J 5,100 1,695 B 200 643 RUIS Radiant Utama Interinsco Tbk. --U-2100000000A132------------ 204 206 200 204 0 204,700 41,493,800 86 81.600 204 T/J 1,700 202 B 6,000 644 RUNS Global Sukses Solusi Tbk. --U-3000000000I131------------ 410 448 410 432 22 4,434,100 1,912,328,600 1,271 170.079 432 T/J 92,000 430 B 30,000 645 SAFE Steady Safe Tbk --U-2100000000K132-E---------- 260 260 242 242 -18 954,500 243,254,200 268 24.364 242 T/J 1,100 0 B 0 646 SAME Sarana Meditama Metropolitan Tbk. --U-2105000000F121------------ 494 505 476 480 -14 37,110,800 17,995,055,200 2,718 921.270 482 J 790,400 480 T/B 6,573,000 647 SAMF Saraswanti Anugerah Makmur Tbk. --U-1135000000B112------------ 795 905 760 885 90 31,644,200 27,597,698,500 4,335 737.500 885 T/J 276,600 880 B 2,227,000 648 SAPX Satria Antaran Prima Tbk. --U-2130000000K211------------ 1,060 1,050 1,050 1,050 -10 5,500 5,775,000 3 420.000 1,060 J 800 1,025 B 800 649 SATU Kota Satu Properti Tbk. --U-2100000000H111------------ 75 76 73 74 -1 2,311,600 170,045,200 210 63.248 74 T/J 430,100 73 B 1,039,700 650 SBAT Sejahtera Bintang Abadi Textile Tbk. --U-2100000000E413------------ 50 50 50 50 0 8,485,900 424,295,000 665 47.619 50 T/J 61,204,700 0 B 0 651 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. ----2000000000E413------------ 13 14 13 13 0 4,288,500 56,825,800 61 1,300.000 14 J 12,762,200 13 T/B 1,122,200 652 SBMA Surya Biru Murni Acetylene Tbk. --U-2130000000B111------------ 400 420 372 404 4 38,611,000 15,566,863,200 2,722 224.444 404 T/J 1,329,600 402 B 491,400 653 SBMA-W Waran Seri I Surya Biru Murni Acetylene Tbk. ----2000000000B111------------ 156 160 126 130 -26 3,111,400 444,166,000 992 13,000.000 130 T/J 18,900 128 B 10,400 654 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U-1135000000C131------------ 10,500 0 0 10,500 0 0 0 0 6,774.194 10,500 J 4,200 10,200 B 200 655 SCMA Surya Citra Media Tbk. SSM-1875MN0000E612------------ 2,160 2,340 2,160 2,220 60 52,166,400 116,568,117,000 9,630 1,004.284 2,220 T/J 48,100 2,210 B 276,500 656 SCNP Selaras Citra Nusantara Perkasa Tbk. --U-1130000000E212------------ 252 252 236 236 -16 3,022,000 727,826,600 750 214.545 236 T/J 1,015,600 0 B 0 657 SCPI Organon Pharma Indonesia Tbk. --U-2130000000F211------------ 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 658 SDMU Sidomulyo Selaras Tbk. --U-2100000000K211-E---------- 50 50 50 50 0 20,200 1,010,000 2 27.536 50 T/J 903,800 0 B 0 659 SDPC Millennium Pharmacon International Tbk. --U-1130000000D111------------ 143 144 134 134 -9 542,500 74,176,900 126 89.447 137 J 15,300 134 T/B 26,200 660 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U-1155000000G111------------ 645 650 635 640 -5 424,300 271,397,500 111 725.451 645 J 10,200 640 T/B 28,300 661 SFAN Surya Fajar Capital Tbk. --U-2105000000G511------------ 1,485 1,490 1,470 1,480 -5 372,000 550,405,500 113 787.234 1,485 J 21,500 1,480 T/B 12,800 662 SGER Sumber Global Energy Tbk. --M-2130000000A122------------ 1,075 1,120 1,040 1,115 40 5,627,500 6,104,027,000 1,444 1,205.979 1,115 T/J 176,300 1,110 B 31,100 663 SGER-W Waran Seri I Sumber Global Energy Tbk. ----2000000000A122------------ 950 970 915 965 15 4,100 3,876,000 7 96,500.000 1,000 J 1,700 975 B 8,400 664 SGRO Sampoerna Agro Tbk. --U-1135000000D232------------ 2,270 2,300 2,190 2,230 -40 944,900 2,107,833,000 401 95.299 2,230 T/J 1,400 2,220 B 93,700 665 SHID Hotel Sahid Jaya International Tbk. --U-2135000000E512------------ 1,300 1,305 1,275 1,305 5 59,800 76,869,500 69 60.644 1,305 T/J 12,100 1,275 B 500 666 SHIP Sillo Maritime Perdana Tbk. --M-2135000000A112------------ 995 995 960 960 -35 2,723,800 2,628,728,000 69 685.714 970 J 6,900 955 B 19,200 667 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-18GEMA0000F211------------ 850 850 820 820 -30 18,427,200 15,354,578,000 6,001 283.708 825 J 9,200 820 T/B 225,400 668 SILO Siloam International Hospitals Tbk. --M-1135000000F121------------ 8,600 8,625 8,450 8,500 -100 244,700 2,083,510,000 378 96.538 8,550 J 300 8,500 T/B 2,500 669 SIMA Siwani Makmur Tbk --U-2100000000B131-E-L---Y---- 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 670 SIMP Salim Ivomas Pratama Tbk. --M-1135000000D232------------ 480 488 468 468 -12 8,475,200 4,022,666,400 1,168 42.545 468 T/J 1,290,800 466 B 146,700 671 SINI Singaraja Putra Tbk. --U-2130000000C121------------ 280 310 262 268 -12 536,300 155,552,400 429 248.148 270 J 2,700 268 T/B 9,500 672 SINI-W Waran Seri I Singaraja Putra Tbk. ----2000000000C121------------ 167 208 95 188 21 71,000 12,275,600 41 18,800.000 188 T/J 60,200 187 B 200 673 SIPD Sreeya Sewu Indonesia Tbk. --U-2135000000D231------------ 1,845 1,870 1,850 1,865 20 5,000 9,275,000 14 2.072 1,855 J 5,000 1,800 B 800 674 SKBM Sekar Bumi Tbk. --U-2130000000D222------------ 550 585 515 515 -35 72,100 38,640,000 114 447.826 515 T/J 55,200 0 B 0 675 SKLT Sekar Laut Tbk. --U-2135000000D222------------ 2,340 2,360 2,360 2,360 20 1,000 2,360,000 6 197.582 2,460 J 900 2,360 T/B 800 676 SKRN Superkrane Mitra Utama Tbk. --M-2100000000C141------------ 750 750 735 735 -15 19,600 14,608,000 15 105.000 750 J 1,000,000 735 T/B 104,300 677 SKYB Northcliff Citranusa Indonesia Tbk. --U-2100000000I131---L---Y---- 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 678 SLIS Gaya Abadi Sempurna Tbk. --U-2135000000E742------------ 1,965 2,040 1,840 1,845 -120 482,000 929,754,500 275 1,604.348 1,850 J 1,100 1,845 T/B 206,000 679 SMAR Smart Tbk. --U-2105000000D232------------ 4,450 4,420 4,350 4,410 -40 31,400 136,700,000 17 1,457.081 4,410 T/J 600 4,350 B 476,200 680 SMBR Semen Baturaja (Persero) Tbk. --M-1835F50000B121------------ 805 820 750 755 -50 27,848,300 21,875,655,000 4,828 134.821 755 T/J 854,400 750 B 1,624,200 681 SMCB Solusi Bangun Indonesia Tbk. --U-1135000000B121------------ 1,725 1,750 1,715 1,715 -10 1,615,600 2,801,688,000 1,195 2,071.256 1,720 J 200 1,715 T/B 130,200 682 SMDM Suryamas Dutamakmur Tbk. --U-2130000000H111------------ 136 140 135 135 -1 749,000 102,660,500 155 17.104 138 J 169,400 135 T/B 20,000 683 SMDR Samudera Indonesia Tbk. --M-1135000000K211------------ 725 740 685 710 -15 12,539,400 8,809,360,500 2,023 2,849.346 710 T/J 281,500 705 B 74,200 684 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,650 8,950 8,675 8,825 175 26,144,400 231,236,377,500 10,365 3,070.847 8,850 J 140,800 8,825 T/B 102,000 685 SMKL Satyamitra Kemas Lestari Tbk. --U-1130000000B131------------ 294 298 288 298 4 115,100 33,897,200 49 154.404 298 T/J 800 292 B 100 686 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. ----1000000000B131------------ 36 36 35 36 0 112,700 4,049,600 13 3,600.000 36 T/J 173,100 35 B 220,200 687 SMMA Sinarmas Multiartha Tbk. --U-1100000000G511------------ 10,900 11,000 10,875 11,000 100 22,100 243,005,000 8 819.996 11,100 J 1,200 10,300 B 100 688 SMMT Golden Eagle Energy Tbk. --M-2130000000A121------------ 220 224 212 214 -6 35,079,400 7,586,419,400 3,162 500.655 214 T/J 843,300 212 B 1,377,100 689 SMRA Summarecon Agung Tbk. --M-183RM00000H111------------ 905 925 900 910 5 22,410,500 20,403,942,000 2,993 1,543.733 915 J 308,600 910 T/B 30,100 690 SMRU SMR Utama Tbk. --U-2100000000A132------------ 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 691 SMSM Selamat Sempurna Tbk. --U-1135000000E111------------ 1,595 1,600 1,555 1,555 -40 57,500 90,002,000 70 4,153.423 1,585 J 1,000 1,555 T/B 9,400 692 SNLK Sunter Lakeside Hotel Tbk. --U-2130000000E512------------ 1,320 1,340 1,295 1,340 20 1,234,200 1,628,682,500 230 893.333 1,340 T/J 207,800 1,335 B 68,500 693 SOCI Soechi Lines Tbk. --M-1105000000A112------------ 197 199 190 191 -6 20,695,400 3,973,852,500 1,515 34.727 192 J 12,400 191 T/B 1,455,600 694 SOFA Boston Furniture Industries Tbk. --U-3000000000E211------------ 54 57 52 54 0 21,288,100 1,159,251,400 1,307 54.000 54 T/J 791,600 53 B 54,200 695 SOHO Soho Global Health Tbk. --U-1135000000F211------------ 5,150 5,175 5,125 5,125 -25 600 3,092,500 6 281.593 5,150 J 700 5,125 T/B 500 696 SONA Sona Topas Tourism Industry Tbk. --U-1135000000E731------------ 4,920 4,990 4,580 4,890 -30 1,700 8,000,000 17 474.182 4,820 J 100 4,700 B 100 697 SOSS Shield On Service Tbk. --U-2130000000C231------------ 392 412 386 410 18 316,600 124,541,000 200 148.551 410 T/J 10,000 388 B 600 698 SOSS-W Waran Seri I Shield On Service Tbk. ----2000000000C231------------ 42 48 37 43 1 154,000 6,679,700 36 4,300.000 43 T/J 10,800 40 B 500 699 SOTS Satria Mega Kencana Tbk. --U-2130000000E512------------ 302 322 290 314 12 9,600 2,863,400 26 190.303 314 T/J 4,500 298 B 1,700 700 SOTS-W Waran Seri I Satria Mega Kencana Tbk. ----2000000000E512------------ 62 69 54 69 7 95,200 6,058,200 33 6,900.000 66 J 58,300 57 B 2,000 701 SPMA Suparma Tbk. --M-1130000000B131------------ 366 368 362 362 -4 405,000 147,013,200 134 214.054 364 J 10,400 362 T/B 150,400 702 SPTO Surya Pertiwi Tbk. --M-2135000000C121------------ 610 610 600 610 0 619,500 375,994,500 196 52.586 610 T/J 77,200 605 B 9,700 703 SQMI Wilton Makmur Indonesia Tbk. --U-2105000000B143-E---------- 103 104 97 99 -4 61,837,300 6,146,888,500 3,022 56.257 100 J 2,208,100 99 T/B 3,221,000 704 SRAJ Sejahteraraya Anugrahjaya Tbk. --U-1135000000F121------------ 350 356 330 330 -20 3,011,400 1,027,620,200 663 352.184 332 J 66,100 330 T/B 135,000 705 SRIL Sri Rejeki Isman Tbk. --U-1105000000E413M--L-------- 146 0 0 146 0 0 0 0 60.833 0 J 0 0 B 0 706 SRSN Indo Acidatama Tbk --U-1100000000B111------------ 55 55 53 55 0 13,272,600 722,287,100 276 10.017 55 T/J 2,035,100 54 B 398,400 707 SRTG Saratoga Investama Sedaya Tbk. --M-1805000000G512------------ 2,280 2,280 2,130 2,130 -150 21,186,300 45,753,085,000 5,653 193.636 2,130 T/J 1,666,400 0 B 0 708 SSIA Surya Semesta Internusa Tbk. --M-1835M00000J211------------ 488 492 480 482 -6 5,034,400 2,431,923,200 390 197.744 486 J 400 482 T/B 94,900 709 SSMS Sawit Sumbermas Sarana Tbk. --M-180C100000D232------------ 1,120 1,130 1,085 1,120 0 9,064,000 10,073,546,500 1,211 167.164 1,120 T/J 181,000 1,115 B 10,100 710 SSTM Sunson Textile Manufacture Tbk --U-2130000000E413------------ 880 895 840 880 0 3,700 3,251,500 8 207.059 880 T/J 100 850 B 600 711 STAR Buana Artha Anugerah Tbk. --U-1100000000G511------------ 151 151 144 151 0 35,600 5,167,200 15 148.039 150 J 5,000 147 B 500 712 STTP Siantar Top Tbk. --U-2135000000D222------------ 7,075 7,075 7,075 7,075 0 100 707,500 1 4,180.701 7,050 J 200 6,825 B 200 713 SUGI Sugih Energy Tbk. --U-2105000000A111---L---Y---- 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 714 SULI SLJ Global Tbk. --U-1100000000B151-E---------- 50 50 50 50 0 10,700 535,000 6 0.714 50 T/J 21,882,000 0 B 0 715 SUPR Solusi Tunas Pratama Tbk. --U-2105000000J321------------ 14,950 14,925 14,800 14,925 -25 1,700 25,185,000 2 458.388 14,900 J 200 14,850 B 5,000 716 SURE Super Energy Tbk. --U-2135000000A111------------ 2,000 0 0 2,000 0 0 0 0 1,290.323 2,000 J 11,500 1,865 B 100 717 SWAT Sriwahana Adityakarta Tbk. --U-2130000000B152------------ 196 212 183 185 -11 402,124,200 78,154,020,700 26,511 115.625 185 T/J 704,100 184 B 997,000 718 TALF Tunas Alfin Tbk. --U-2100000000B131------------ 322 324 300 300 -22 47,800 14,805,000 47 75.949 310 J 2,200 300 T/B 7,200 719 TAMA Lancartama Sejati Tbk. --U-2130000000J211------------ 55 58 55 58 3 3,777,900 214,859,900 376 33.143 58 T/J 846,800 57 B 51,800 720 TAMA-W Waran Seri I Lancartama Sejati Tbk. ----2000000000J211------------ 16 17 15 16 0 5,559,200 87,420,300 59 1,600.000 16 T/J 500 15 B 1,698,900 721 TAMU Pelayaran Tamarin Samudra Tbk. --U-2135000000A132------------ 50 50 50 50 0 700 35,000 2 456.830 50 T/J 222,042,700 0 B 0 722 TAPG Triputra Agro Persada Tbk. --M-1135000000D232------------ 650 655 620 630 -20 14,379,400 9,080,658,000 1,514 315.000 630 T/J 284,600 625 B 247,700 723 TARA Agung Semesta Sejahtera Tbk. --U-1130000000H111------------ 50 50 50 50 0 100 5,000 1 47.170 50 T/J 66,202,100 0 B 0 724 TAXI Express Transindo Utama Tbk. --U-1100000000K132-E---------- 50 0 0 50 0 0 0 0 8.929 50 J 211,874,000 0 B 0 725 TBIG Tower Bersama Infrastructure Tbk. --MO1H475B0000J321------------ 2,860 2,860 2,800 2,820 -40 23,264,000 65,682,844,000 2,578 696.296 2,830 J 154,200 2,820 T/B 86,200 726 TBLA Tunas Baru Lampung Tbk. --M-1115000000D222------------ 875 875 840 840 -35 2,007,800 1,714,444,500 554 191.279 850 J 102,400 840 T/B 114,600 727 TBMS Tembaga Mulia Semanan Tbk. --U-2130000000B142------------ 1,635 1,690 1,625 1,690 55 116,700 189,962,500 7 239.716 1,690 T/J 48,200 1,625 B 8,400 728 TCID Mandom Indonesia Tbk. --U-1135000000D421------------ 6,000 5,975 5,750 5,900 -100 12,900 76,197,500 12 578.704 5,900 T/J 400 5,800 B 700 729 TCPI Transcoal Pacific Tbk. --U-2135000000A122------------ 8,775 8,825 8,400 8,600 -175 22,590,100 193,575,732,500 15,755 6,231.884 8,650 J 1,500 8,600 T/B 131,600 730 TDPM Tridomain Performance Materials Tbk. --U-1105000000B111M--L---Y---X 119 0 0 119 0 0 0 0 52.193 0 J 0 0 B 0 731 TEBE Dana Brata Luhur Tbk. XDU-2130000000A122------------ 645 675 635 650 5 88,300 57,744,000 96 59.361 650 T/J 6,800 645 B 100 732 TECH Indosterling Technomedia Tbk. --U-2135000000I121------------ 7,250 7,350 6,900 6,975 -275 2,176,400 15,281,007,500 1,053 4,359.375 6,975 T/J 800 6,925 B 100 733 TELE Tiphone Mobile Indonesia Tbk. --U-1100000000E742-E-L---Y---- 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 734 TFAS Telefast Indonesia Tbk. --U-2135000000I111------------ 5,100 5,375 5,075 5,100 0 114,100 593,925,000 247 2,833.333 5,150 J 300 5,100 T/B 1,700 735 TFCO Tifico Fiber Indonesia Tbk. --U-2135000000E413------------ 665 670 670 670 5 300 201,000 2 151.831 690 J 1,500 670 T/B 1,500 736 TGKA Tigaraksa Satria Tbk. --U-2135000000D222------------ 7,075 7,200 7,200 7,200 125 100 720,000 1 5,916.674 7,175 J 100 7,075 B 100 737 TGRA Terregra Asia Energy Tbk. --U-1100000000J411------------ 84 89 84 87 3 30,141,400 2,620,846,100 1,592 43.500 88 J 594,900 87 T/B 703,300 738 TIFA KDB Tifa Finance Tbk. --U-2100000000G211------------ 675 710 670 700 25 421,500 292,812,500 261 893.256 700 T/J 80,900 685 B 100 739 TINS Timah Tbk. --MO1HHFL00000B146------------ 1,580 1,570 1,525 1,560 -20 60,011,500 92,856,182,500 5,939 797.151 1,565 J 79,600 1,560 T/B 14,800 740 TIRA Tira Austenite Tbk --U-2100000000C211------------ 324 342 324 338 14 13,300 4,326,000 13 151.697 338 T/J 9,700 326 B 3,600 741 TIRT Tirta Mahakam Resources Tbk --U-1100000000B151-E---------- 51 67 51 58 7 72,634,200 4,381,952,900 5,097 26.514 60 J 68,700 58 T/B 428,700 742 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,475 8,450 8,075 8,125 -350 6,992,100 57,382,115,000 5,922 502.355 8,150 J 13,700 8,125 T/B 45,000 743 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,790 3,820 3,710 3,750 -40 61,151,100 229,885,535,000 9,898 1,970.728 3,750 T/J 313,700 3,740 B 80,600 744 TMAS Temas Tbk. --M-1105000000K211------------ 328 340 310 310 -18 36,834,900 11,963,598,000 4,768 713.004 310 T/J 295,600 308 B 2,714,500 745 TMPO Tempo Intimedia Tbk. --U-2130000000E614------------ 139 141 139 140 1 36,300 5,087,800 13 48.635 140 T/J 13,900 139 B 500 746 TNCA Trimuda Nuansa Citra Tbk. --U-2130000000K211------------ 730 750 705 705 -25 647,700 465,857,500 253 470.000 710 J 100 705 T/B 4,300 747 TOBA TBS Energi Utama Tbk. --U-1105000000A121------------ 555 555 535 545 -10 465,700 251,726,500 77 115.008 545 T/J 57,600 540 B 600 748 TOPS Totalindo Eka Persada Tbk. --U-1135000000J211------------ 50 50 50 50 0 108,500 5,425,000 13 80.475 50 T/J 37,334,000 0 B 0 749 TOTL Total Bangun Persada Tbk. --M-1135000000J211------------ 322 326 316 318 -4 2,416,200 772,556,200 468 114.296 318 T/J 7,600 316 B 1,039,000 750 TOTO Surya Toto Indonesia Tbk. --U-2135000000C121------------ 230 230 222 226 -4 902,900 204,883,400 162 733.124 228 J 93,600 226 T/B 43,000 751 TOWR Sarana Menara Nusantara Tbk. --MO1U4GCN0000J321------------ 1,150 1,165 1,135 1,145 -5 141,750,200 163,032,101,000 10,167 5,454.199 1,150 J 95,700 1,145 T/B 328,100 752 TOYS Sunindo Adipersada Tbk. --M-2130000000E321------------ 189 197 182 194 5 77,173,100 14,780,155,500 7,940 55.429 195 J 1,616,200 194 T/B 3,655,600 753 TOYS-W Waran Seri I Sunindo Adipersada Tbk. ----2000000000E321------------ 25 26 25 26 1 2,147,100 54,000,700 68 2,600.000 26 T/J 2,473,900 25 B 1,713,000 754 TPIA Chandra Asri Petrochemical Tbk. --MO2X34F00000B111------------ 7,650 7,775 7,325 7,425 -225 6,903,600 51,994,657,500 4,974 1,892.091 7,450 J 27,300 7,425 T/B 183,100 755 TPMA Trans Power Marine Tbk. --U-2135000000A122------------ 450 458 446 446 -4 1,033,300 461,775,600 47 193.913 452 J 100 446 T/B 146,900 756 TRAM Trada Alam Minera Tbk. --U-1105000000A121---L---Y---- 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 757 TRIL Triwira Insanlestari Tbk. --U-2130000000C211-------Y---- 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 758 TRIM Trimegah Sekuritas Indonesia Tbk. --M-1100000000G312------------ 424 428 412 422 -2 29,342,700 12,332,856,000 2,802 425.253 422 T/J 1,126,000 420 B 1,000 759 TRIN Perintis Triniti Properti Tbk. --U-2130000000H111------------ 238 238 222 222 -16 4,518,000 1,017,267,600 450 111.000 222 T/J 32,700 0 B 0 760 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. ----2000000000H111------------ 32 33 29 30 -2 2,625,100 79,447,300 64 3,000.000 31 J 420,900 29 B 325,200 761 TRIO Trikomsel Oke Tbk. --U-1105000000E742-E---------- 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 762 TRIS Trisula International Tbk. --M-2130000000E411------------ 161 214 150 200 39 72,519,100 14,098,648,200 17,720 66.667 202 J 46,800 200 T/B 684,200 763 TRIS-W Waran Seri I Trisula International Tbk. ----2000000000E411------------ 6 0 0 6 0 0 0 0 600.000 0 J 0 8 B 12,500 764 TRJA Transkon Jaya Tbk. --M-2100000000K132------------ 262 268 260 262 0 3,476,800 922,072,600 395 104.800 264 J 403,200 262 T/B 299,100 765 TRST Trias Sentosa Tbk. --U-1135000000B131------------ 580 595 580 585 5 199,100 116,687,000 35 348.962 585 T/J 135,200 580 B 15,000 766 TRUE Triniti Dinamik Tbk. --U-2135000000H111------------ 165 166 158 160 -5 20,586,200 3,321,450,200 2,607 160.000 161 J 366,200 160 T/B 53,000 767 TRUE-W Waran Seri I Triniti Dinamik Tbk. ----2000000000H111------------ 22 23 21 21 -1 10,206,200 217,326,200 183 2,100.000 22 J 5,909,700 21 T/B 14,932,000 768 TRUK Guna Timur Raya Tbk. --U-2130000000K211------------ 168 176 163 172 4 69,423,500 11,929,651,800 5,692 74.783 173 J 263,100 172 T/B 6,200 769 TRUS Trust Finance Indonesia Tbk --U-2100000000G211------------ 342 426 360 426 84 686,000 286,360,600 305 501.176 0 J 0 426 T/B 170,600 770 TSPC Tempo Scan Pacific Tbk. --M-1175000000F211------------ 1,475 1,490 1,460 1,475 0 1,197,500 1,761,131,500 274 263.130 1,475 T/J 3,700 1,470 B 10,200 771 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U-2105000000G412------------ 2,020 2,020 1,970 2,000 -20 104,700 207,986,500 71 51.948 2,000 T/J 66,900 1,980 B 500 772 TURI Tunas Ridean Tbk. --U-1135000000E745------------ 1,265 1,255 1,255 1,255 -10 100 125,500 1 2,788.889 1,400 J 200 1,255 T/B 10,900 773 UANG Pakuan Tbk. --U-2100000000E512------------ 1,120 1,115 1,115 1,115 -5 100 111,500 1 892.000 1,115 T/J 4,400 1,050 B 100 774 UCID Uni-Charm Indonesia Tbk. --U-1135000000D421------------ 1,650 1,650 1,545 1,600 -50 227,300 362,396,000 226 106.667 1,600 T/J 118,200 1,590 B 200 775 UFOE Damai Sejahtera Abadi Tbk. --U-1135000000E742------------ 695 690 665 680 -15 436,700 296,360,500 81 673.267 675 J 13,600 665 B 5,100 776 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M-1135000000D221------------ 1,640 1,650 1,605 1,605 -35 566,800 919,480,000 424 3,111.913 1,610 J 400 1,605 T/B 3,800 777 UNIC Unggul Indah Cahaya Tbk. --U-1135000000B111------------ 8,925 8,950 8,725 8,800 -125 6,900 60,512,500 23 325.917 8,900 J 100 8,750 B 500 778 UNIQ Ulima Nitra Tbk. --U-1130000000A132------------ 93 94 91 92 -1 865,700 79,657,500 105 77.966 92 T/J 692,500 91 B 1,261,400 779 UNIT Nusantara Inti Corpora Tbk --U-2100000000E413---L---Y---- 316 0 0 316 0 0 0 0 7.844 0 J 0 0 B 0 780 UNSP Bakrie Sumatera Plantations Tbk. --U-1100000000D232-E---------- 115 120 109 112 -3 789,900 87,828,300 120 5.319 113 J 100 112 T/B 1,613,600 781 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 24,500 24,500 22,850 23,000 -1,500 12,321,900 285,847,545,000 11,022 27,380.952 23,025 J 7,600 23,000 T/B 15,100 782 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,540 4,610 4,410 4,440 -100 48,607,600 217,467,800,000 19,957 113,671.275 4,440 T/J 361,600 4,430 B 304,400 783 URBN Urban Jakarta Propertindo Tbk. --U-2105000000H111------------ 850 850 825 830 -20 301,600 250,747,500 200 69.167 835 J 100 825 B 2,800 784 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. ----2000000000H111------------ 48 49 46 48 0 1,578,500 74,850,300 117 4,800.000 49 J 124,400 48 T/B 300 785 UVCR Trimegah Karya Pratama Tbk. --U-3000000000I111------------ 545 565 530 535 -10 8,928,300 4,857,931,000 1,781 535.000 540 J 643,000 535 T/B 947,900 786 UVCR-W Waran Seri I Trimegah Karya Pratama Tbk. ----3000000000I111------------ 202 206 195 195 -7 1,597,200 314,514,500 309 19,500.000 195 T/J 25,000 194 B 47,400 787 VICI Victoria Care Indonesia Tbk. XDM-1135000000D421------------ 448 448 440 444 -4 3,479,400 1,549,457,800 590 444.000 448 J 67,500 444 T/B 700 788 VICO Victoria Investama Tbk. --U-1105000000G511------------ 157 171 157 161 4 7,111,500 1,166,374,600 1,245 128.800 162 J 500 159 B 52,500 789 VINS Victoria Insurance Tbk. --U-2100000000G412------------ 104 107 102 104 0 429,900 45,051,500 251 99.048 104 T/J 23,800 103 B 92,700 790 VIVA Visi Media Asia Tbk. --U-1100000000E612------------ 50 50 50 50 0 273,600 13,680,000 549 16.667 50 T/J 3,427,300 0 B 0 791 VOKS Voksel Electric Tbk. --U-1130000000C131------------ 183 185 180 180 -3 105,700 19,047,900 24 79.623 183 J 5,000 180 T/B 85,000 792 VRNA Verena Multi Finance Tbk. --U-2100000000G211------------ 163 167 157 167 4 1,764,200 285,465,300 332 168.491 167 T/J 120,200 160 B 600 793 WAPO Wahana Pronatural Tbk. --U-2130000000D232------------ 72 96 73 87 15 65,008,500 5,730,700,300 6,767 49.714 88 J 124,900 87 T/B 54,200 794 WEGE Wijaya Karya Bangunan Gedung Tbk. --M-1835850000J211------------ 195 197 191 192 -3 15,088,100 2,914,879,000 1,683 66.207 192 T/J 665,300 191 B 1,739,300 795 WEHA WEHA Transportasi Indonesia Tbk. --U-1130000000K132------------ 230 236 220 224 -6 30,480,100 6,973,543,400 4,658 97.785 226 J 640,400 224 T/B 192,500 796 WICO Wicaksana Overseas International Tbk. --U-2100000000D112------------ 430 0 0 430 0 0 0 0 22.228 430 J 2,300 404 B 1,000 797 WIFI Solusi Sinergi Digital Tbk. --M-2105000000E611------------ 660 675 650 650 -10 41,983,600 27,718,294,500 9,502 122.642 650 T/J 328,200 645 B 1,347,100 798 WIFI-W Waran Seri I Solusi Sinergi Digital Tbk. ----2000000000E611------------ 196 194 190 190 -6 11,000 2,112,100 11 19,000.000 218 J 1,000 190 T/B 17,200 799 WIIM Wismilak Inti Makmur Tbk. --M-1805560000D311------------ 510 515 486 488 -22 15,530,000 7,641,720,500 2,278 75.077 490 J 300,800 488 T/B 1,677,700 800 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,260 1,285 1,210 1,225 -35 50,897,000 63,064,756,000 8,417 314.867 1,230 J 424,000 1,225 T/B 1,145,700 801 WINS Wintermar Offshore Marine Tbk. --U-1130000000A132------------ 154 162 152 153 -1 36,519,900 5,731,855,900 3,510 41.377 154 J 272,600 153 T/B 518,900 802 WMUU Widodo Makmur Unggas Tbk. --M-1135000000D231------------ 178 181 175 177 -1 19,630,900 3,493,377,500 1,551 98.333 177 T/J 523,000 176 B 441,400 803 WOMF Wahana Ottomitra Multiartha Tbk. --U-1100000000G211------------ 238 240 234 236 -2 200,300 47,167,800 52 35.778 236 T/J 10,000 234 B 184,500 804 WOOD Integra Indocabinet Tbk. --M-187CF80000E211------------ 785 790 770 780 -5 7,684,200 5,979,392,000 1,374 300.000 785 J 350,700 780 T/B 54,500 805 WOWS Ginting Jaya Energi Tbk. --U-2100000000A132-------Y---- 50 51 50 50 0 8,996,500 450,512,200 394 11.111 51 J 12,164,700 50 T/B 624,400 806 WSBP Waskita Beton Precast Tbk. --U-1109600000B121M----------- 156 158 150 153 -3 39,532,900 6,059,519,400 2,154 31.224 154 J 111,000 153 T/B 1,322,100 807 WSKT Waskita Karya (Persero) Tbk. --U-1809L00000J211------------ 915 935 890 900 -15 46,535,100 42,298,099,500 8,616 242.915 905 J 287,600 900 T/B 190,000 808 WTON Wijaya Karya Beton Tbk. --M-1835450000B121------------ 280 280 268 270 -10 22,850,800 6,232,742,000 1,959 45.763 272 J 341,900 270 T/B 533,000 809 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I -----000000000Z111------------ 1,078 1,079 1,079 1,079 1 400 431,600 2 106.515 1,079 T/J 4,600 1,078 B 5,000 810 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA -----000000000Z111------------ 952 937 937 937 -15 100 93,700 1 93.420 0 J 0 935 B 10,000 811 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo -----000000000Z111------------ 972 955 955 955 -17 100 95,500 1 95.691 0 J 0 955 T/B 100 812 XBID Reksa Dana Indeks Batavia IDX30 ETF -----000000000Z111------------ 534 526 526 526 -8 100 52,600 1 94.946 0 J 0 0 B 0 813 XBIG Reksa Dana Indeks BNP Paribas IDX Growth30 ETF -----000000000Z111------------ 540 534 534 534 -6 100 53,400 1 106.800 535 J 91,600 524 B 100 814 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 -----000000000Z111------------ 497 488 488 488 -9 100 48,800 1 97.600 0 J 0 0 B 0 815 XBLQ Reksa Dana Batavia Smart Liquid ETF -----000000000Z111------------ 496 0 0 496 0 0 0 0 99.200 487 J 55,300 0 B 0 816 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone -----000000000Z111------------ 1,059 1,054 1,040 1,053 -6 400 418,700 3 105.300 1,051 J 72,200 1,022 B 100,000 817 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF -----000000000Z111------------ 399 388 388 388 -11 100 38,800 1 98.228 388 T/J 100 0 B 0 818 XCID DIRE Ciptadana Properti Ritel Indonesia -----000000000Z112------------ 85 85 84 85 0 3,700 312,500 13 77.273 85 T/J 30,600 84 B 19,700 819 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran -----000000000Z112------------ 105 0 0 105 0 0 0 0 105.000 0 J 0 0 B 0 820 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 -----000000000Z111------------ 101 101 99 99 -2 5,000 497,600 10 99.000 100 J 100,000 98 B 5,000 821 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 -----000000000Z111------------ 473 0 0 473 0 0 0 0 94.600 480 J 53,600 457 B 100,000 822 XDSG Reksa Dana Indeks Danareksa ETF MSCI Indonesia ESG -----000000000Z111------------ 1,010 0 0 1,010 0 0 0 0 101.000 0 J 0 0 B 0 823 XIFE Reksa Dana Indeks Premier ETF FTSE Indonesia ESG -----000000000Z111------------ 105 105 104 104 -1 1,500 157,400 7 102.970 106 J 100 104 T/B 20,800 824 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 -----000000000Z111------------ 503 500 490 493 -10 19,100 9,397,200 20 95.174 500 J 200 493 T/B 15,600 825 XIIC Reksa Dana Premier ETF Indonesia Consumer -----000000000Z111------------ 1,002 990 990 990 -12 100 99,000 1 99.000 1,000 J 100,000 985 B 100 826 XIID Reksa Dana Indeks Premier ETF Index IDX30 -----000000000Z111------------ 525 520 520 520 -5 19,000 9,880,000 1 122.931 525 J 5,500 515 B 1,700 827 XIIF Reksa Dana Premier ETF Indonesia Financial -----000000000Z111------------ 565 563 551 557 -8 1,400 782,200 3 111.623 561 J 1,500 550 B 3,300 828 XIIT Reksa Dana Premier ETF IDX30 -----000000000Z111------------ 543 545 535 535 -8 77,900 42,200,700 42 140.789 538 J 1,800 535 T/B 2,100 829 XIJI Reksa Dana Syariah Premier ETF JII -----000000000Z111------------ 605 604 585 586 -19 35,700 21,229,000 86 86.558 590 J 100 586 T/B 5,100 830 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact -----000000000Z111------------ 118 118 114 114 -4 2,800 321,300 8 114.000 118 J 200 114 T/B 136,800 831 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large -----000000000Z111------------ 272 268 266 266 -6 700 187,200 2 107.692 272 J 7,800 253 B 100,000 832 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade -----000000000Z111------------ 184 0 0 184 0 0 0 0 115.000 184 J 400 180 B 1,000 833 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds -----000000000Z111------------ 398 0 0 398 0 0 0 0 100.000 0 J 0 0 B 0 834 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp -----000000000Z111------------ 735 735 715 715 -20 8,100 5,917,800 10 143.287 723 J 3,500 715 T/B 400 835 XISI Premier ETF SMinfra18 -----000000000Z111------------ 343 339 339 339 -4 200 67,800 2 110.065 343 J 100 327 B 100,000 836 XISR Premier ETF SRI-KEHATI -----000000000Z111------------ 393 393 385 385 -8 27,900 10,870,500 13 130.508 390 J 11,100 385 T/B 13,300 837 XKIV Reksa Dana Indeks KISI IDX Value30 ETF -----000000000Z111------------ 481 471 471 471 -10 100 47,100 1 94.200 0 J 0 0 B 0 838 XKMS Reksa Dana Indeks KISI MSCI Indonesia ETF -----000000000Z111------------ 1,104 1,097 1,084 1,089 -15 8,000 8,685,900 6 108.900 1,090 J 200 0 B 0 839 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo -----000000000Z111------------ 185 0 0 185 0 0 0 0 103.352 185 J 600 0 B 0 840 XMJM DINFRA TOLL ROAD MANDIRI-001 -----000000000Z113------------ 1,001 0 0 1,001 0 0 0 0 100.100 0 J 0 0 B 0 841 XMTS Reksa Dana ETF MNC36 Likuid -----000000000Z111------------ 475 0 0 475 0 0 0 0 95.000 474 J 76,700 454 B 100,000 842 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 -----000000000Z111------------ 153 150 148 148 -5 105,900 15,779,200 12 98.013 148 T/J 1,169,300 147 B 1,220,000 843 XPCR Reksa Dana PNM ETF CORE LQ45 -----000000000Z111------------ 910 894 894 894 -16 100 89,400 1 93.028 0 J 0 0 B 0 844 XPDV Reksa Dana Pinnacle Core High Dividend ETF -----000000000Z111------------ 482 477 467 468 -14 400 187,900 4 93.600 479 J 16,800 458 B 18,800 845 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET -----000000000Z111------------ 393 390 382 382 -11 12,600 4,845,300 10 76.400 392 J 94,100 382 T/B 600 846 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF -----000000000Z111------------ 546 0 0 546 0 0 0 0 109.200 546 J 100 526 B 100,000 847 XPID Reksa Dana Indeks Pinnacle IDX30 ETF -----000000000Z111------------ 528 0 0 528 0 0 0 0 105.600 528 J 200 507 B 19,000 848 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF -----000000000Z111------------ 444 0 0 444 0 0 0 0 88.800 469 J 17,600 0 B 0 849 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF -----000000000Z111------------ 490 0 0 490 0 0 0 0 98.000 488 J 55,100 0 B 0 850 XPMI ETF Phillip MSCI Indonesia Equity Index -----000000000Z111------------ 965 955 955 955 -10 100 95,500 1 95.500 955 T/J 2,600 950 B 3,100 851 XPSG Reksa Dana Pinnacle Indonesia ESG ETF -----000000000Z111------------ 395 0 0 395 0 0 0 0 79.000 402 J 18,100 383 B 18,000 852 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis -----000000000Z111------------ 520 0 0 520 0 0 0 0 104.000 525 J 1,000 515 B 800 853 XSBC Reksa Dana Indeks Simas ETF IDX30 -----000000000Z111------------ 108 108 108 108 0 100 10,800 1 108.000 109 J 100 108 T/B 900 854 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind -----000000000Z111------------ 139 139 139 139 0 100 13,900 1 146.316 140 J 100 0 B 0 855 XSPI DIRE Simas Plaza Indonesia -----000000000Z112------------ 750 0 0 750 0 0 0 0 150.000 0 J 0 0 B 0 856 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI -----000000000Z111------------ 194 194 188 188 -6 9,600 1,807,200 9 94.000 194 J 10,500 188 T/B 42,800 857 XSSI Reksa Dana Syariah Indeks Simas ETF JII -----000000000Z111------------ 81 81 81 81 0 1,000 81,000 9 81.000 83 J 19,200 81 T/B 3,300 858 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI -----000000000Z111------------ 663 654 654 654 -9 100 65,400 1 130.800 0 J 0 0 B 0 859 YELO Yelooo Integra Datanet Tbk. --U-2130000000E522------------ 426 448 400 406 -20 62,365,900 26,633,265,800 11,499 107.979 406 T/J 101,300 404 B 383,100 860 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. ----2000000000E522------------ 12 0 0 12 0 0 0 0 1,200.000 0 J 0 0 B 0 861 YPAS Yanaprima Hastapersada Tbk --U-2130000000B131------------ 800 900 800 810 10 122,700 102,735,000 198 148.624 820 J 900 810 T/B 15,600 862 YULE Yulie Sekuritas Indonesia Tbk. --U-2100000000G312------------ 900 980 865 900 0 107,600 98,261,000 93 426.977 900 T/J 4,000 895 B 600 863 ZBRA Zebra Nusantara Tbk --U-2130000000J421------------ 790 800 745 755 -35 11,487,100 9,007,206,000 1,657 532.887 755 T/J 186,300 750 B 83,300 864 ZINC Kapuas Prima Coal Tbk. --U-2135000000B146------------ 125 128 124 126 1 1,054,013,900 132,339,001,800 5,411 449.182 126 T/J 36,363,000 125 B 6,707,000 865 ZONE Mega Perintis Tbk. --U-2130000000E741------------ 404 404 402 404 0 201,700 81,236,800 53 135.570 404 T/J 22,600 402 B 900 866 ZYRX Zyrexindo Mandiri Buana Tbk. --U-2135000000I221------------ 605 615 595 610 5 11,513,100 6,935,445,000 1,231 244.000 610 T/J 23,800 605 B 782,200 867 ZYRX-W Waran Seri I Zyrexindo Mandiri Buana Tbk. ----2000000000I221------------ 107 113 100 100 -7 812,300 83,987,000 213 10,000.000 109 J 64,200 100 T/B 372,400 Total 20,164,445,300 12,128,259,560,800 1,388,573 3,654,492,800 1,265,454,000 Jakarta, 28 October 2021 Trading Division