List of Securities Quotation: (Reguler Market) Date: Thursday, 23 June 2022 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. --M-183PM10000D232------------ 9,750 9,775 9,625 9,725 -25 1,832,000 17,789,537,500 2,926 790.034 9,750 J 30,500 9,725 T/B 13,800 2 ABBA Mahaka Media Tbk. --U-2100000000E614---L-------- 166 172 166 170 4 8,899,900 1,511,262,600 707 375.566 171 J 188,900 170 T/B 705,400 3 ABDA Asuransi Bina Dana Arta Tbk. XDU-2105000000G412-----------X 5,925 5,900 5,900 5,900 -25 3,000 17,700,000 4 1,346.974 5,900 T/J 200 0 B 0 4 ABMM ABM Investama Tbk. --M-1115000000C311------------ 2,400 2,450 2,260 2,360 -40 2,475,700 5,744,267,000 1,608 62.933 2,370 J 15,000 2,360 T/B 1,300 5 ACES Ace Hardware Indonesia Tbk. XDM-187EMN6000E743------------ 770 780 760 770 0 32,340,200 24,897,185,000 4,184 939.024 770 T/J 62,400 765 B 2,141,700 6 ACST Acset Indonusa Tbk. --U-1105000000J211------------ 165 171 165 166 1 6,400,600 1,067,811,200 688 12.259 167 J 10,700 166 T/B 2,154,100 7 ADCP Adhi Commuter Properti Tbk. --U-1130000000H111------------ 77 80 77 78 1 68,180,100 5,313,286,500 9,303 60.000 78 T/J 259,200 77 B 8,366,000 8 ADES Akasha Wira International Tbk. --U-2135000000D212------------ 6,850 7,150 6,750 7,050 200 294,900 2,069,352,500 474 366.234 7,075 J 8,900 7,050 T/B 5,000 9 ADHI Adhi Karya (Persero) Tbk. --M-1835K52000J211------------ 730 800 725 790 60 36,024,700 27,754,043,000 5,931 620.420 790 T/J 439,500 785 B 184,600 10 ADMF Adira Dinamika Multi Finance Tbk. --U-1115200000G211------------ 8,050 8,075 8,025 8,050 0 47,800 385,077,500 99 346.237 8,075 J 700 8,050 T/B 16,500 11 ADMG Polychem Indonesia Tbk --U-1130000000B111------------ 174 174 171 173 -1 85,600 14,734,100 54 15.442 173 T/J 136,000 172 B 36,200 12 ADMR Adaro Minerals Indonesia Tbk. --U-2135000000A121------------ 1,745 1,770 1,640 1,680 -65 174,472,300 295,407,125,000 23,925 1,680.000 1,685 J 343,400 1,680 T/B 10,200 13 ADRO Adaro Energy Indonesia Tbk. --MO1XD2Q60000A121------------ 3,030 3,030 2,890 2,940 -90 145,531,100 429,450,682,000 18,759 267.273 2,950 J 408,200 2,940 T/B 493,000 14 AGAR Asia Sejahtera Mina Tbk. --U-2130000000D231------------ 324 338 318 318 -6 2,200 732,200 15 289.091 336 J 1,500 318 T/B 1,500 15 AGII Aneka Gas Industri Tbk. --M-1835F20000B111------------ 1,960 1,965 1,905 1,950 -10 4,464,100 8,626,310,000 1,569 177.273 1,955 J 5,800 1,950 T/B 1,132,900 16 AGRO Bank Raya Indonesia Tbk. --U-1105000000G111------------ 775 780 760 765 -10 3,432,100 2,640,187,500 1,068 1,274.596 770 J 217,300 765 T/B 376,900 17 AGRS Bank IBK Indonesia Tbk. --U-2105000000G111------------ 122 126 120 121 -1 4,260,700 524,145,500 452 150.258 122 J 366,700 121 T/B 1,412,900 18 AHAP Asuransi Harta Aman Pratama Tbk. --U-2100000000G412------------ 57 58 55 56 -1 6,688,000 376,674,600 444 211.138 57 J 869,800 56 T/B 172,500 19 AIMS Akbar Indo Makmur Stimec Tbk --U-2130000000A121------------ 254 258 246 254 0 19,700 4,888,800 29 203.200 254 T/J 7,400 250 B 1,200 20 AISA FKS Food Sejahtera Tbk. --U-1135000000D222------------ 151 154 150 151 0 4,558,300 691,673,300 605 18.379 152 J 31,300 151 T/B 361,000 21 AKKU Anugerah Kagum Karya Utama Tbk. --U-2130000000E512---L-------X 50 50 50 50 0 10,100 505,000 4 75.893 50 T/J 32,374,700 0 B 0 22 AKPI Argha Karya Prima Industry Tbk. --U-2130000000B113------------ 1,670 1,690 1,600 1,640 -30 50,900 83,015,000 97 216.333 1,640 T/J 1,500 1,625 B 200 23 AKRA AKR Corporindo Tbk. --M-18GXM86000A112------------ 1,065 1,095 1,040 1,065 0 57,625,300 61,800,402,500 4,285 4,244.042 1,065 T/J 314,100 1,060 B 31,200 24 AKSI Mineral Sumberdaya Mandiri Tbk. --U-2130000000K211------------ 304 302 292 296 -8 57,900 17,085,200 59 148.000 296 T/J 4,600 292 B 5,900 25 ALDO Alkindo Naratama Tbk. XDU-2135000000B131------------ 820 840 805 815 -5 879,600 716,674,000 300 623.289 815 T/J 1,000 810 B 3,000 26 ALDO-W Waran Seri I Alkindo Naratama Tbk. ----2000000000B131------------ 196 195 195 195 -1 3,200 624,000 2 19,500.000 190 J 5,100 182 B 1,100 27 ALKA Alakasa Industrindo Tbk --U-2130000000B141------------ 298 296 290 294 -4 800 235,000 6 49.495 296 J 54,400 292 B 5,500 28 ALMI Alumindo Light Metal Industry Tbk. --U-2105000000B141------------ 300 300 288 288 -12 89,600 26,016,400 22 44.308 298 J 51,200 288 T/B 26,700 29 ALTO Tri Banyan Tirta Tbk. --U-1100000000D212------------ 202 202 195 199 -3 8,000 1,586,700 9 99.422 200 J 30,000 198 B 3,000 30 AMAG Asuransi Multi Artha Guna Tbk. --U-2105000000G412------------ 414 420 410 416 2 46,600 19,278,000 54 396.190 418 J 6,400 416 T/B 16,800 31 AMAN Makmur Berkah Amanda Tbk. --M-1135000000H111------------ 515 515 510 515 0 270,000 138,550,000 30 468.182 515 T/J 161,000 510 B 10,600 32 AMAR Bank Amar Indonesia Tbk. --U-2105000000G111------------ 294 296 280 282 -12 3,918,600 1,111,844,400 858 231.795 282 T/J 1,060,900 280 B 519,700 33 AMFG Asahimas Flat Glass Tbk. CDU-1105000000C121------------ 6,875 6,925 6,400 6,450 -425 905,700 5,944,680,000 765 263.265 6,450 T/J 3,100 6,425 B 8,800 34 AMIN Ateliers Mecaniques D Indonesie Tbk. --U-2130000000C143------------ 133 133 129 133 0 46,300 5,989,200 31 103.906 133 T/J 9,100 129 B 900 35 AMOR Ashmore Asset Management Indonesia Tbk. --M-2105000000G311------------ 1,400 1,400 1,375 1,375 -25 23,200 31,939,000 20 144.737 1,380 J 500 1,375 T/B 6,000 36 AMRT Sumber Alfaria Trijaya Tbk. XDMO1U05906000D113------------ 1,960 2,040 1,915 1,990 30 72,395,500 143,453,788,500 10,401 5,077.956 1,990 T/J 40,200 1,980 B 300 37 ANDI Andira Agro Tbk. --U-2130000000D232-----------X 50 50 50 50 0 8,500 425,000 8 125.000 50 T/J 28,910,600 0 B 0 38 ANJT Austindo Nusantara Jaya Tbk. XDM-1135000000D232------------ 905 920 860 875 -30 2,225,200 1,958,330,500 970 72.917 875 T/J 63,400 870 B 193,000 39 ANTM Aneka Tambang Tbk. XDMO1XDPXC6000B146------------ 2,020 2,020 1,955 1,965 -55 127,468,500 251,895,708,500 30,063 1,295.576 1,970 J 592,700 1,965 T/B 1,898,900 40 APEX Apexindo Pratama Duta Tbk. --U-2135000000A131------------ 394 400 388 394 0 445,200 174,374,800 225 25.224 394 T/J 24,900 392 B 23,000 41 APIC Pacific Strategic Financial Tbk. --M-2105000000G511------------ 1,025 1,045 1,015 1,040 15 17,110,900 17,594,959,000 1,132 1,106.195 1,040 T/J 121,300 1,035 B 43,600 42 APII Arita Prima Indonesia Tbk. --M-2130000000C143------------ 206 210 199 204 -2 1,043,000 211,503,000 334 92.727 206 J 59,700 204 T/B 140,600 43 APLI Asiaplast Industries Tbk. --U-1130000000B113------------ 189 189 189 189 0 200 37,800 1 157.500 202 J 100 189 T/B 300 44 APLN Agung Podomoro Land Tbk. --M-1135000000H111------------ 108 110 108 109 1 5,725,400 624,591,700 399 29.863 110 J 166,900 109 T/B 301,100 45 ARCI Archi Indonesia Tbk. --M-1835000000B143------------ 344 346 328 344 0 4,060,300 1,363,600,400 479 45.867 344 T/J 62,800 338 B 4,300 46 ARGO Argo Pantes Tbk --U-2100000000E413-E---------X 1,100 1,210 1,050 1,210 110 2,000 2,393,000 5 30.402 0 J 0 1,210 T/B 200 47 ARII Atlas Resources Tbk. --U-2130000000A121------------ 246 246 238 242 -4 182,500 44,144,600 58 16.133 242 T/J 5,200 238 B 37,700 48 ARKA Arkha Jayanti Persada Tbk. --U-2100000000C143------------ 50 50 50 50 0 57,800 2,890,000 20 21.186 50 T/J 21,374,600 0 B 0 49 ARMY Armidian Karyatama Tbk. --U-2130000000H111---L-------X 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 50 ARNA Arwana Citramulia Tbk. --M-1135000000C121------------ 980 990 930 980 0 1,956,300 1,907,506,500 503 6,660.776 980 T/J 12,600 975 B 24,100 51 ARTA Arthavest Tbk --U-2100000000E512------------ 1,720 1,750 1,750 1,750 30 1,600 2,800,000 3 1,015.140 1,750 T/J 1,400 1,710 B 1,000 52 ARTI Ratu Prabu Energi Tbk --U-2100000000A132-E---------X 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 53 ARTO Bank Jago Tbk. --U-2800000000G111------------ 9,250 9,300 8,900 9,025 -225 16,506,900 150,138,980,000 7,270 54,876.566 9,025 T/J 230,200 9,000 B 117,700 54 ASBI Asuransi Bintang Tbk. --U-2100000000G412------------ 298 300 294 296 -2 4,400 1,296,600 7 224.702 298 J 400 294 B 27,800 55 ASDM Asuransi Dayin Mitra Tbk. --U-1100000000G412------------ 1,105 1,030 1,030 1,030 -75 20,100 20,703,000 29 304.239 1,030 T/J 12,000 0 B 0 56 ASGR Astra Graphia Tbk. --M-1135000000C224------------ 935 940 925 935 0 191,800 178,668,000 94 193.855 940 J 61,300 930 B 11,000 57 ASHA Cilacap Samudera Fishing Industry Tbk. --U-2130000000D231------------ 214 224 200 200 -14 178,235,100 37,414,276,600 10,941 200.000 200 T/J 20,995,400 0 B 0 58 ASII Astra International Tbk. --MO1UBAC76000C311------------ 6,800 6,875 6,750 6,875 75 30,137,200 205,335,490,000 5,822 4,916.438 6,875 T/J 1,913,600 6,825 B 74,800 59 ASJT Asuransi Jasa Tania Tbk. --U-1100000000G412------------ 130 134 129 130 0 177,600 23,289,700 34 113.415 130 T/J 45,400 129 B 4,200 60 ASLC Autopedia Sukses Lestari Tbk. --U-2130000000E745------------ 152 162 153 157 5 60,836,200 9,539,536,500 2,612 61.328 157 T/J 63,200 156 B 114,300 61 ASMI Asuransi Maximus Graha Persada Tbk. --U-1105000000G412------------ 122 124 118 124 2 174,000 20,826,300 67 229.630 124 T/J 30,600 120 B 100 62 ASPI Andalan Sakti Primaindo Tbk. --U-2130000000H111------------ 88 91 82 89 1 10,421,300 907,131,600 731 84.762 90 J 1,613,300 89 T/B 1,217,700 63 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. ----2000000000H111------------ 19 20 18 20 1 4,240,800 81,692,500 119 2,000.000 21 J 1,991,300 20 T/B 83,400 64 ASRI Alam Sutera Realty Tbk. --M-1835M40000H111------------ 169 170 163 165 -4 12,936,200 2,151,664,100 1,155 157.143 165 T/J 121,700 164 B 280,000 65 ASRM Asuransi Ramayana Tbk. --U-2100000000G412-----------X 1,580 1,630 1,570 1,605 25 6,000 9,532,000 19 813.144 1,605 T/J 3,200 1,505 B 3,700 66 ASSA Adi Sarana Armada Tbk. --M-2825946000K132------------ 1,770 1,810 1,740 1,795 25 4,289,000 7,600,495,000 2,615 498.611 1,795 T/J 36,700 1,790 B 73,200 67 ATAP Trimitra Prawara Goldland Tbk. --U-2130000000H111------------ 107 112 105 107 0 8,547,900 931,067,700 1,263 107.000 107 T/J 55,600 106 B 29,100 68 ATIC Anabatic Technologies Tbk. --U-1105000000I121---L-------- 408 408 402 404 -4 3,900 1,576,800 10 57.714 404 T/J 500 402 B 14,800 69 AUTO Astra Otoparts Tbk. --M-1135000000E111------------ 1,185 1,195 1,175 1,185 0 1,616,600 1,915,749,000 767 1,071.719 1,190 J 103,100 1,180 B 148,700 70 AVIA Avia Avian Tbk. --M-1130000000B113------------ 805 830 790 820 15 44,543,200 36,145,251,500 2,175 88.172 820 T/J 1,400 815 B 254,500 71 AYLS Agro Yasa Lestari Tbk. --U-2130000000B121------------ 197 204 184 185 -12 20,274,900 3,816,070,800 3,286 185.000 186 J 278,300 185 T/B 4,500 72 BABP Bank MNC Internasional Tbk. --U-2105000000G111------------ 131 133 127 130 -1 51,748,000 6,746,496,300 2,273 154.444 131 J 1,015,100 130 T/B 1,729,300 73 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. ----2000000000G111------------ 80 112 67 81 1 16,300 1,204,000 12 8,100.000 79 J 72,000 78 B 200 74 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. ----2000000000G111------------ 97 100 77 97 0 4,900 479,200 15 9,700.000 97 T/J 70,700 96 B 400 75 BACA Bank Capital Indonesia Tbk. --U-2105000000G111------------ 153 156 150 153 0 4,376,600 664,383,400 482 112.803 153 T/J 476,800 152 B 11,900 76 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. ----2000000000G111------------ 152 152 100 113 -39 6,700 829,000 14 11,300.000 0 J 0 113 T/B 17,000 77 BAJA Saranacentral Bajatama Tbk. --U-2100000000B144------------ 180 188 175 179 -1 869,800 158,173,400 472 71.600 179 T/J 103,200 178 B 6,000 78 BALI Bali Towerindo Sentra Tbk. --M-1135000000J321------------ 840 840 820 825 -15 79,700 66,093,000 31 1,031.250 835 J 3,000 825 T/B 8,600 79 BANK Bank Aladin Syariah Tbk. --U-2135400000G111------------ 1,970 1,980 1,925 1,975 5 16,138,500 31,663,671,000 1,561 1,917.476 1,975 T/J 33,000 1,965 B 29,000 80 BANK-W Waran Seri I Bank Aladin Syariah Tbk. ----2000000000G111------------ 1,950 0 0 1,950 0 0 0 0 195,000.000 0 J 0 1,395 B 2,000 81 BAPA Bekasi Asri Pemula Tbk. --U-1130000000H111------------ 95 102 92 93 -2 57,014,900 5,550,088,800 5,722 62.000 94 J 644,100 93 T/B 6,973,800 82 BAPI Bhakti Agung Propertindo Tbk. --U-2130000000H111-----------X 50 50 50 50 0 11,400 570,000 10 33.333 50 T/J 51,688,900 0 B 0 83 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. ----2000000000H111------------ 4 4 3 4 0 4,678,300 14,289,800 51 400.000 4 T/J 88,569,100 3 B 24,419,100 84 BATA Sepatu Bata Tbk. --U-1130000000E412---L-------- 500 500 490 500 0 62,900 30,908,400 11 6,485.084 520 J 100 494 B 100 85 BAUT Mitra Angkasa Sejahtera Tbk. --U-2130000000E743------------ 50 50 50 50 0 183,800 9,190,000 77 50.000 50 T/J 21,111,200 0 B 0 86 BAUT-W Waran Seri I Mitra Angkasa Sejahtera Tbk. ----2000000000E743------------ 9 10 8 9 0 5,315,000 45,489,600 124 900.000 9 T/J 1,730,700 8 B 44,629,200 87 BAYU Bayu Buana Tbk --U-2130000000E513------------ 1,100 0 0 1,100 0 0 0 0 135.684 1,275 J 1,000 1,100 B 200 88 BBCA Bank Central Asia Tbk. --MO1UQNCN6000G111------------ 7,500 7,575 7,450 7,525 25 60,443,000 454,133,745,000 11,036 21,485.267 7,525 T/J 532,400 7,500 B 490,800 89 BBHI Allo Bank Indonesia Tbk. --U-2100000000G111------------ 3,880 3,900 3,750 3,880 0 1,961,000 7,530,517,000 851 14,943.193 3,880 T/J 532,500 3,870 B 16,200 90 BBKP Bank KB Bukopin Tbk. --U-1105000000G111------------ 181 183 179 181 0 51,298,600 9,282,575,000 2,238 75.285 181 T/J 2,914,400 180 B 5,109,200 91 BBLD Buana Finance Tbk. XDU-2100000000G211------------ 432 434 434 434 2 100 43,400 1 172.479 432 J 100 430 B 100 92 BBMD Bank Mestika Dharma Tbk. XDU-1105000000G111------------ 2,000 2,000 2,000 2,000 0 100 200,000 1 144.928 2,050 J 100 2,000 T/B 700 93 BBNI Bank Negara Indonesia (Persero) Tbk. --MO1UQSP46000G111------------ 8,150 8,225 8,075 8,150 0 24,434,900 199,217,455,000 5,155 39.199 8,175 J 45,800 8,150 T/B 274,000 94 BBRI Bank Rakyat Indonesia (Persero) Tbk. --MO1UQSPB6000G111------------ 4,320 4,360 4,300 4,310 -10 127,600,700 551,365,351,000 16,030 5,055.007 4,320 J 89,800 4,310 T/B 1,813,300 95 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U-1130000000A122-----------X 50 51 50 50 0 3,533,900 176,696,700 110 16.103 51 J 141,600 50 T/B 478,000 96 BBSI Bank Bisnis Internasional Tbk. --U-2105000000G111------------ 4,820 4,750 4,700 4,700 -120 1,600 7,550,000 7 1,020.854 4,700 T/J 500 4,600 B 500 97 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U-2130000000H111------------ 50 50 50 50 0 247,200 12,360,000 10 41.667 50 T/J 2,054,000 0 B 0 98 BBTN Bank Tabungan Negara (Persero) Tbk. --MO1HQRL16000G111------------ 1,490 1,495 1,475 1,480 -10 9,181,200 13,607,157,000 1,917 193.043 1,485 J 137,200 1,480 T/B 109,600 99 BBYB Bank Neo Commerce Tbk. --U-1105000000G111------------ 1,085 1,110 1,070 1,075 -10 9,364,200 10,186,241,000 2,244 1,234.228 1,080 J 24,700 1,075 T/B 41,300 100 BCAP MNC Kapital Indonesia Tbk. --M-1105000000G511------------ 136 138 130 132 -4 41,000,900 5,459,849,600 2,127 374.341 133 J 302,000 132 T/B 53,300 101 BCIC Bank JTrust Indonesia Tbk. --U-2105000000G111------------ 151 153 149 149 -2 525,400 78,730,200 136 11.172 150 J 140,300 149 T/B 12,000 102 BCIP Bumi Citra Permai Tbk. --U-2130000000H111---L-------- 58 61 57 59 1 12,250,700 722,758,200 3,543 53.636 59 T/J 198,100 58 B 1,307,500 103 BDMN Bank Danamon Indonesia Tbk. --M-1855100000G111------------ 2,390 2,420 2,370 2,410 20 1,013,200 2,423,561,000 475 1.361 2,420 J 398,200 2,410 T/B 60,600 104 BEBS Berkah Beton Sadaya Tbk. XDU-2135000000B121------------ 4,270 4,350 4,250 4,280 10 75,687,300 325,046,564,000 1,627 4,280.000 4,280 T/J 18,500 4,270 B 300 105 BEEF Estika Tata Tiara Tbk. --U-2100000000D222-EDL-------X 51 51 50 51 0 358,000 17,900,800 35 15.000 51 T/J 548,700 50 B 1,790,900 106 BEKS Bank Pembangunan Daerah Banten Tbk. --U-2105000000G111------------ 50 50 50 50 0 339,700 16,985,000 68 96.542 50 T/J 141,293,900 0 B 0 107 BELL Trisula Textile Industries Tbk. --U-2130000000E413-----------X 550 570 550 570 20 38,521,000 21,694,632,500 3,196 1,900.000 570 T/J 11,800 565 B 87,900 108 BESS Batulicin Nusantara Maritim Tbk. --U-2135000000A122------------ 440 444 428 440 0 47,600 20,705,600 49 419.048 440 T/J 29,200 436 B 300 109 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. ----2000000000A122------------ 428 0 0 428 0 0 0 0 42,800.000 420 J 11,200 290 B 5,000 110 BEST Bekasi Fajar Industrial Estate Tbk. --M-1135000000H111------------ 128 129 122 125 -3 49,405,300 6,154,946,500 2,292 73.529 125 T/J 1,147,600 124 B 1,039,200 111 BFIN BFI Finance Indonesia Tbk. --MO1U1C9B0000G211------------ 1,010 1,015 980 1,010 0 15,119,500 15,200,763,000 1,140 5,175.771 1,010 T/J 328,500 1,005 B 109,200 112 BGTG Bank Ganesha Tbk. --U-2105000000G111------------ 126 129 126 127 1 6,451,600 822,495,500 765 128.905 128 J 153,800 127 T/B 665,400 113 BHAT Bhakti Multi Artha Tbk. --U-2105000000G413------------ 980 975 970 970 -10 1,904,400 1,854,208,500 88 941.748 975 J 201,400 970 T/B 41,800 114 BHIT MNC Investama Tbk. --U-1105000000C311------------ 59 63 58 60 1 787,590,700 47,255,894,100 11,114 175.464 61 J 27,095,900 60 T/B 10,072,800 115 BIKA Binakarya Jaya Abadi Tbk. --U-2130000000H111-E---------X 148 158 143 144 -4 14,300 2,064,200 23 14.400 147 J 100 143 B 500 116 BIKE Sepeda Bersama Indonesia Tbk. --U-2130000000E321------------ 240 250 228 236 -4 2,421,100 581,594,400 564 138.824 236 T/J 1,200 234 B 84,700 117 BIKE-W Waran Seri I Sepeda Bersama Indonesia Tbk. ----2000000000E321------------ 18 18 17 17 -1 3,519,500 60,134,400 87 1,700.000 18 J 1,955,200 17 T/B 27,000 118 BIMA Primarindo Asia Infrastructure Tbk. --U-2100000000E412------------ 292 300 290 296 4 4,239,800 1,252,725,600 1,218 72.731 296 T/J 218,800 294 B 32,600 119 BINA Bank Ina Perdana Tbk. --U-1105000000G111------------ 3,840 3,840 3,770 3,810 -30 663,500 2,521,390,000 164 2,152.591 3,810 T/J 144,600 3,770 B 21,700 120 BINO Perma Plasindo Tbk. --U-2130000000C223------------ 143 144 133 133 -10 10,139,700 1,388,715,400 1,109 96.377 133 T/J 1,227,200 0 B 0 121 BINO-W Waran Seri I Perma Plasindo Tbk. ----2000000000C223------------ 24 25 21 22 -2 3,107,600 69,844,300 79 2,200.000 23 J 519,400 22 T/B 267,800 122 BIPI Astrindo Nusantara Infrastruktur Tbk. --U-2105000000A111------------ 123 129 115 115 -8 1,340,283,100 159,325,981,900 16,923 82.143 116 J 3,183,700 115 T/B 34,933,000 123 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk ----2000000000A111------------ 13 15 9 10 -3 175,300,000 1,958,668,000 1,688 1,000.000 11 J 7,166,700 10 T/B 4,546,700 124 BIPP Bhuwanatala Indah Permai Tbk. --U-2130000000H111------------ 52 52 51 52 0 800,800 40,862,900 42 21.685 52 T/J 307,000 51 B 2,596,000 125 BIRD Blue Bird Tbk. --M-1135000000K132------------ 1,630 1,670 1,565 1,615 -15 5,154,200 8,382,167,000 2,515 24.846 1,620 J 12,000 1,615 T/B 280,200 126 BISI BISI International Tbk. --M-1135000000D232------------ 1,660 1,660 1,595 1,620 -40 686,400 1,109,291,500 426 810.000 1,625 J 46,800 1,610 B 1,000 127 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M-185FL76000G111------------ 1,395 1,405 1,380 1,385 -10 2,647,300 3,672,150,000 1,196 231.652 1,385 T/J 74,100 1,380 B 215,900 128 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M-1805E76000G111------------ 760 760 750 755 -5 2,571,100 1,942,208,500 1,160 175.581 760 J 1,234,800 755 T/B 266,300 129 BKDP Bukit Darmo Property Tbk --U-2130000000H111------------ 74 75 73 74 0 1,366,800 100,853,800 130 61.667 75 J 232,100 74 T/B 497,000 130 BKSL Sentul City Tbk. --U-1135000000H111------------ 50 51 50 51 1 22,611,600 1,132,261,700 239 3.524 51 T/J 123,499,000 50 B 43,869,000 131 BKSW Bank QNB Indonesia Tbk. --U-2105000000G111------------ 123 126 122 124 1 259,800 32,161,100 144 284.534 124 T/J 188,400 123 B 9,800 132 BLTA Berlian Laju Tanker Tbk --U-1135000000K211-----------X 50 50 50 50 0 100 5,000 1 0.658 50 T/J 481,535,000 0 B 0 133 BLTZ Graha Layar Prima Tbk. --U-2135000000E514-----------X 2,500 2,500 2,500 2,500 0 300 750,000 2 166.667 2,550 J 100 2,500 T/B 500 134 BLUE Berkah Prima Perkasa Tbk. XDU-2130000000C223------------ 292 292 278 286 -6 425,900 120,651,400 263 220.000 286 T/J 20,000 284 B 1,800 135 BMAS Bank Maspion Indonesia Tbk. --U-2105000000G111------------ 1,380 1,390 1,360 1,385 5 12,000 16,461,000 11 432.812 1,385 T/J 7,900 1,360 B 3,700 136 BMHS Bundamedik Tbk. --M-1135000000F121------------ 610 615 595 600 -10 13,325,500 8,093,007,500 912 176.471 600 T/J 1,261,900 595 B 811,500 137 BMRI Bank Mandiri (Persero) Tbk. --MO1UQSPK6000G111------------ 8,150 8,225 8,100 8,150 0 24,408,700 199,042,327,500 4,065 2,455.803 8,175 J 26,700 8,150 T/B 662,800 138 BMSR Bintang Mitra Semestaraya Tbk --U-1130000000B111------------ 1,180 0 0 1,180 0 0 0 0 236.000 0 J 0 0 B 0 139 BMTR Global Mediacom Tbk. --M-1835F80000C311------------ 278 282 274 278 0 18,049,900 5,012,689,000 1,239 226.274 280 J 3,100,300 278 T/B 460,000 140 BNBA Bank Bumi Arta Tbk. XDU-1105000000G111------------ 1,490 1,500 1,470 1,475 -15 367,200 543,458,500 186 1,050.435 1,490 J 300 1,475 T/B 90,900 141 BNBR Bakrie & Brothers Tbk --U-2105000000C311-----------X 50 50 50 50 0 189,200 9,460,000 33 0.172 50 T/J 77,857,000 0 B 0 142 BNGA Bank CIMB Niaga Tbk. --M-115Q100000G111------------ 1,000 1,020 995 1,000 0 7,810,200 7,816,637,000 1,345 7.384 1,000 T/J 548,600 995 B 2,025,600 143 BNII Bank Maybank Indonesia Tbk. --M-1105006000G111------------ 272 274 268 268 -4 425,200 114,636,000 131 3.193 270 J 41,600 268 T/B 1,128,600 144 BNLI Bank Permata Tbk. XDU-1000000000G111------------ 1,230 1,235 1,215 1,220 -10 69,500 84,690,500 88 15.223 1,235 J 10,500 1,220 T/B 800 145 BOBA Formosa Ingredient Factory Tbk. XDM-2130000000D222------------ 193 197 191 196 3 127,500 24,726,400 72 70.000 196 T/J 29,300 194 B 1,800 146 BOGA Bintang Oto Global Tbk. --U-2135000000E745------------ 1,305 1,310 1,285 1,300 -5 135,026,200 174,993,423,500 1,325 1,262.136 1,305 J 495,400 1,300 T/B 45,300 147 BOLA Bali Bintang Sejahtera Tbk. --U-2105000000E514------------ 306 312 302 302 -4 1,131,800 346,026,000 353 172.571 308 J 133,900 302 T/B 44,600 148 BOLT Garuda Metalindo Tbk. CDU-2135000000E111------------ 1,090 1,090 1,020 1,080 -10 6,300 6,773,500 38 196.364 1,090 J 18,400 1,065 B 100 149 BOSS Borneo Olah Sarana Sukses Tbk. --U-2130000000A121-E-L-------X 56 56 53 53 -3 8,815,800 473,783,100 553 13.250 55 J 834,100 53 T/B 2,188,300 150 BPFI Batavia Prosperindo Finance Tbk. --U-2105000000G211------------ 650 655 635 650 0 26,700 17,360,500 15 1,041.667 655 J 6,600 650 T/B 200 151 BPII Batavia Prosperindo Internasional Tbk. --U-2105000000G511------------ 7,900 7,900 7,900 7,900 0 100 790,000 1 1,580.000 7,900 T/J 352,600 0 B 0 152 BPTR Batavia Prosperindo Trans Tbk. --U-1100000000K132------------ 202 206 194 202 0 258,400 52,056,500 71 202.000 204 J 69,100 202 T/B 30,000 153 BRAM Indo Kordsa Tbk. XDU-1135000000E112------------ 11,175 11,950 11,200 11,800 625 1,600 18,810,000 9 459.242 11,675 J 2,600 10,425 B 200 154 BRIS Bank Syariah Indonesia Tbk. XDU-17E4450000G111------------ 1,385 1,385 1,365 1,375 -10 6,589,200 9,052,243,000 3,012 269.608 1,375 T/J 304,200 1,370 B 979,300 155 BRMS Bumi Resources Minerals Tbk. --U-2135000000B146------------ 268 272 252 260 -8 531,566,100 137,969,718,800 11,344 47.224 260 T/J 5,541,900 258 B 9,782,600 156 BRNA Berlina Tbk. --U-2130000000B131------------ 1,060 1,060 1,010 1,060 0 1,800 1,863,000 18 795.318 1,065 J 200 990 B 600 157 BRPT Barito Pacific Tbk. --MO1XDBFB1000B111------------ 750 770 735 765 15 30,289,400 22,796,677,000 2,438 299.144 765 T/J 233,400 760 B 183,200 158 BSDE Bumi Serpong Damai Tbk. --M-18AWMH6000H111------------ 895 905 890 905 10 10,313,100 9,259,206,500 1,543 177.275 905 T/J 55,400 900 B 1,580,000 159 BSIM Bank Sinarmas Tbk. --U-1105000000G111------------ 580 590 575 575 -5 63,200 36,360,000 20 392.173 590 J 11,900 575 T/B 36,300 160 BSML Bintang Samudera Mandiri Lines Tbk. --U-2100000000A122------------ 945 1,040 910 1,040 95 7,317,800 7,207,790,000 2,327 888.889 1,045 J 5,200 1,040 T/B 5,478,400 161 BSSR Baramulti Suksessarana Tbk. --M-2135000000A121------------ 3,430 3,490 3,290 3,350 -80 1,677,800 5,622,507,000 1,445 171.795 3,370 J 1,000 3,350 T/B 64,100 162 BSWD Bank Of India Indonesia Tbk. --U-2105000000G111-----------X 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 163 BTEK Bumi Teknokultura Unggul Tbk --U-2105000000D232-----------X 50 50 50 50 0 500 25,000 1 383.083 50 T/J 58,132,300 0 B 0 164 BTEL Bakrie Telecom Tbk. --U-2105000000J321-E-L-------X 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 165 BTON Betonjaya Manunggal Tbk. --U-2130000000B144------------ 316 316 294 302 -14 26,500 7,947,200 35 1,008.583 308 J 100 302 T/B 3,800 166 BTPN Bank BTPN Tbk. --U-1105000000G111------------ 2,500 2,500 2,480 2,490 -10 11,700 29,023,000 16 482.033 2,490 T/J 700 2,480 B 11,800 167 BTPS Bank BTPN Syariah Tbk. --M-18LCMA6000G111------------ 2,910 2,960 2,900 2,940 30 535,300 1,564,874,000 460 301.538 2,940 T/J 7,200 2,930 B 100 168 BUDI Budi Starch & Sweetener Tbk. --M-1130000000D222------------ 226 236 224 230 4 6,972,000 1,607,872,400 724 124.654 230 T/J 419,900 228 B 169,500 169 BUKA Bukalapak.com Tbk. --MO2SD5M00000I111------------ 286 288 278 280 -6 154,013,400 43,295,033,600 4,918 32.941 280 T/J 756,900 278 B 10,089,100 170 BUKK Bukaka Teknik Utama Tbk. --U-2135000000J211------------ 1,045 1,060 1,045 1,060 15 1,000 1,046,500 2 179.661 1,060 T/J 900 1,055 B 100 171 BULL Buana Lintas Lautan Tbk. --U-2105000000A112---L-------- 160 163 155 157 -3 346,355,200 54,384,044,700 4,831 15.353 158 J 150,500 157 T/B 59,400 172 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. ----2000000000A112------------ 13 15 10 11 -2 8,907,900 106,357,400 506 1,100.000 11 T/J 29,300 10 B 299,600 173 BUMI Bumi Resources Tbk. --U-2105000000A121------------ 67 68 63 65 -2 3,620,950,100 232,803,346,300 15,798 3.772 65 T/J 86,787,000 64 B 821,779,000 174 BUVA Bukit Uluwatu Villa Tbk. --U-2100000000E512---L---Y---X 60 0 0 60 0 0 0 0 46.154 0 J 0 0 B 0 175 BVIC Bank Victoria International Tbk. --U-1105000000G111------------ 135 137 133 134 -1 6,980,700 936,135,900 523 126.710 134 T/J 126,200 133 B 1,138,400 176 BWPT Eagle High Plantations Tbk. --U-1105000000D232------------ 72 73 69 71 -1 29,276,800 2,057,779,400 609 15.528 71 T/J 1,868,700 70 B 7,213,000 177 BYAN Bayan Resources Tbk. --U-1130000000A121------------ 64,050 64,800 62,975 64,000 -50 53,400 3,414,610,000 163 1,103.448 64,000 T/J 3,600 63,850 B 400 178 CAKK Cahayaputra Asa Keramik Tbk. --U-2130000000C121------------ 109 118 109 117 8 106,537,800 12,115,988,600 8,373 69.643 118 J 1,850,000 117 T/B 3,053,700 179 CAMP Campina Ice Cream Industry Tbk. --U-1135000000D221------------ 270 276 268 268 -2 302,100 81,430,200 156 81.212 272 J 1,600 268 T/B 50,700 180 CANI Capitol Nusantara Indonesia Tbk. --U-2130000000A122-E---------X 107 110 101 108 1 19,500 2,102,300 24 54.000 108 T/J 21,100 104 B 5,300 181 CARE Metro Healthcare Indonesia Tbk. --U-2135000000F121---L-------- 494 498 490 494 0 420,858,800 208,058,815,200 2,632 479.612 494 T/J 1,258,800 492 B 259,400 182 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U-1100000000E745-----------X 50 50 50 50 0 1,300 65,000 4 28.571 50 T/J 88,269,400 0 B 0 183 CASA Capital Financial Indonesia Tbk. --U-2105000000G511------------ 670 685 655 680 10 8,405,100 5,617,298,000 370 1,242.304 685 J 361,200 680 T/B 149,600 184 CASH Cashlez Worldwide Indonesia Tbk. --U-3000000000I111------------ 163 163 155 155 -8 549,200 85,843,400 114 44.286 157 J 30,100 155 T/B 59,900 185 CASS Cardig Aero Services Tbk. --U-2130000000J111------------ 404 408 398 400 -4 192,500 78,021,600 66 100.000 400 T/J 27,200 398 B 82,100 186 CBMF Cahaya Bintang Medan Tbk. --U-2130000000E211------------ 52 53 51 51 -1 3,806,400 197,186,700 274 31.875 52 J 482,000 51 T/B 2,531,700 187 CCSI Communication Cable Systems Indonesia Tbk. --M-2130000000C131------------ 715 725 675 715 0 348,800 238,215,000 70 342.633 715 T/J 99,700 710 B 50,000 188 CEKA Wilmar Cahaya Indonesia Tbk. --U-1135000000D222------------ 2,300 2,320 2,270 2,270 -30 61,000 140,467,000 52 469.008 2,320 J 9,600 2,270 T/B 1,400 189 CENT Centratama Telekomunikasi Indonesia Tbk. --U-2105000000J321------------ 181 182 176 177 -4 4,860,300 862,408,700 561 1,132.800 178 J 34,700 177 T/B 375,300 190 CFIN Clipan Finance Indonesia Tbk. --M-1100000000G211------------ 274 278 264 272 -2 9,805,100 2,629,938,800 793 21.284 272 T/J 73,300 270 B 201,800 191 CINT Chitose Internasional Tbk. XDU-2130000000E211------------ 228 228 228 228 0 100 22,800 1 69.091 230 J 1,600 228 T/B 108,900 192 CITA Cita Mineral Investindo Tbk. --U-2135000000B141------------ 3,000 3,000 2,900 2,970 -30 13,300 39,220,000 27 10,777.270 2,990 J 1,000 2,970 T/B 1,100 193 CITY Natura City Developments Tbk. --U-1130000000H111------------ 147 152 145 147 0 25,600 3,744,200 15 122.500 151 J 5,100 147 T/B 18,700 194 CLAY Citra Putra Realty Tbk. --U-2105000000E512------------ 685 735 735 735 50 100 73,500 1 408.333 735 T/J 1,400 720 B 100 195 CLEO Sariguna Primatirta Tbk. XDM-1135000000D212------------ 466 472 460 470 4 4,998,800 2,329,993,400 544 2,043.478 470 T/J 51,100 468 B 30,200 196 CLPI Colorpak Indonesia Tbk. --U-2130000000B113------------ 1,100 1,105 1,085 1,105 5 73,900 81,163,000 55 552.500 1,105 T/J 13,600 1,100 B 100 197 CMNP Citra Marga Nusaphala Persada Tbk. --U-1135000000J112------------ 1,920 2,030 1,945 1,950 30 1,600 3,197,000 15 208.872 2,000 J 500 1,950 T/B 4,500 198 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. ----1000000000J112------------ 1,195 1,690 765 1,125 -70 8,500 10,682,000 9 112,500.000 1,340 J 6,700 1,125 T/B 200 199 CMNT Cemindo Gemilang Tbk. --U-1105000000B121------------ 890 885 855 870 -20 30,481,100 26,305,102,000 1,085 127.941 870 T/J 490,400 865 B 220,700 200 CMPP AirAsia Indonesia Tbk. --U-2105000000K111-E---------X 244 256 240 246 2 813,300 200,266,000 371 46.534 246 T/J 98,800 244 B 238,700 201 CMRY Cisarua Mountain Dairy Tbk. XDM-1135000000D221------------ 3,730 4,250 3,730 4,100 370 4,762,700 19,189,232,000 3,481 133.117 4,100 T/J 89,700 4,070 B 300 202 CNKO Exploitasi Energi Indonesia Tbk. --U-2100000000A122-E---------X 50 50 50 50 0 1,500 75,000 2 3.288 50 T/J 66,133,400 0 B 0 203 CNTB Saham Seri B ( Centex Tbk ) --U-2000000000E413-E---------X 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 204 CNTX Century Textile Industry Tbk. --U-2100000000E413-E---------X 218 224 208 216 -2 11,600 2,432,000 9 392.727 216 T/J 6,600 212 B 100 205 COCO Wahana Interfood Nusantara Tbk. --U-2130000000D222------------ 177 180 177 179 2 799,200 142,614,900 149 90.404 179 T/J 4,200 178 B 29,400 206 COWL Cowell Development Tbk. --U-2100000000H111---L---Y---X 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 207 CPIN Charoen Pokphand Indonesia Tbk --MO1XD3QA2000D231------------ 5,450 5,700 5,450 5,650 200 23,313,500 130,550,977,500 13,892 25,732.113 5,650 T/J 233,400 5,625 B 53,400 208 CPRI Capri Nusa Satu Properti Tbk. --U-2130000000H111-----------X 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 209 CPRO Central Proteina Prima Tbk. --U-2105000000D231------------ 61 63 59 60 -1 156,663,800 9,418,401,000 4,325 54.545 61 J 10,735,000 60 T/B 2,193,900 210 CSAP Catur Sentosa Adiprana Tbk. --U-1135000000E743------------ 625 660 610 620 -5 130,100 82,111,000 58 312.871 620 T/J 8,900 615 B 2,000 211 CSIS Cahayasakti Investindo Sukses Tbk. --U-2130000000H111------------ 79 79 76 78 -1 852,600 65,999,500 188 26.000 78 T/J 64,000 77 B 16,400 212 CSMI Cipta Selera Murni Tbk. --U-2135000000E515------------ 3,350 3,350 3,350 3,350 0 100 335,000 1 1,709.184 3,350 T/J 30,000 3,150 B 100 213 CSRA Cisadane Sawit Raya Tbk. XDM-1105000000D232------------ 760 760 710 715 -45 3,671,800 2,623,492,000 894 572.000 715 T/J 6,400 710 B 179,200 214 CTBN Citra Tubindo Tbk. --U-1135000000B144-----------X 2,410 2,320 2,270 2,320 -90 600 1,381,000 5 1,938.989 2,320 T/J 500 2,310 B 100 215 CTRA Ciputra Development Tbk. --M-183CM81000H111------------ 860 870 830 855 -5 50,033,900 42,491,480,500 4,454 191.430 855 T/J 1,678,200 850 B 331,700 216 CTTH Citatah Tbk. --U-2100000000C121-----------X 50 0 0 50 0 0 0 0 2.105 50 J 6,539,200 0 B 0 217 DADA Diamond Citra Propertindo Tbk. --U-2130000000H111---L-------X 50 50 50 50 0 5,200 260,000 2 49.020 50 T/J 43,692,300 0 B 0 218 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. ----2000000000H111------------ 7 8 6 8 1 39,061,800 274,721,300 344 800.000 8 T/J 13,088,100 7 B 22,282,000 219 DART Duta Anggada Realty Tbk. --U-1100000000H111------------ 212 212 206 210 -2 14,800 3,077,600 36 38.821 210 T/J 5,100 206 B 2,600 220 DAYA Duta Intidaya Tbk. --U-2100000000D111------------ 208 208 204 208 0 37,100 7,716,400 14 116.136 226 J 700 208 T/B 100 221 DCII DCI Indonesia Tbk. --U-2100000000I121------------ 31,975 0 0 31,975 0 0 0 0 7,613.095 31,975 J 1,100 30,300 B 200 222 DEAL Dewata Freightinternational Tbk. --U-2100000000K211-E-L-------X 50 50 50 50 0 300 15,000 1 33.333 50 T/J 41,341,600 0 B 0 223 DEFI Danasupra Erapacific Tbk. --U-2100000000G211--D---Q----X 1,455 0 0 1,455 0 0 0 0 2,920.397 0 J 0 0 B 0 224 DEPO Caturkarda Depo Bangunan Tbk. XDM-1135000000E743------------ 460 470 452 460 0 474,200 217,441,600 69 95.436 462 J 200 460 T/B 1,872,300 225 DEWA Darma Henwa Tbk --U-1135000000A132------------ 61 63 57 59 -2 285,760,900 16,655,083,400 2,313 19.466 60 J 12,239,700 59 T/B 10,208,300 226 DFAM Dafam Property Indonesia Tbk. --U-2100000000E512------------ 236 246 220 220 -16 24,420,700 5,532,754,000 2,693 191.304 220 T/J 98,400 0 B 0 227 DGIK Nusa Konstruksi Enjiniring Tbk. --U-1135000000J211------------ 114 115 108 112 -2 32,811,300 3,627,169,400 1,974 49.778 112 T/J 240,600 111 B 1,334,700 228 DGNS Diagnos Laboratorium Utama Tbk. --U-2830530000F121------------ 300 306 280 280 -20 9,114,600 2,612,375,800 1,639 140.000 282 J 10,000 280 T/B 1,296,900 229 DIGI Arkadia Digital Media Tbk. --U-2130000000E614------------ 61 63 59 59 -2 17,494,100 1,062,521,400 1,260 147.500 60 J 603,500 59 T/B 1,263,000 230 DILD Intiland Development Tbk. --M-1135000000H111------------ 150 152 149 152 2 5,192,300 779,895,800 208 26.487 152 T/J 488,600 151 B 53,800 231 DIVA Distribusi Voucher Nusantara Tbk. --U-2135000000I111------------ 845 850 840 840 -5 24,300 20,495,000 64 56.949 850 J 300 840 T/B 2,300 232 DKFT Central Omega Resources Tbk. --U-2130000000B146------------ 127 127 122 125 -2 5,767,300 714,699,700 518 321.089 125 T/J 322,700 123 B 342,200 233 DLTA Delta Djakarta Tbk. CDU-1105000000D211------------ 4,160 4,180 4,150 4,170 10 484,000 2,014,253,000 356 24,926.774 4,170 T/J 3,600 4,160 B 21,000 234 DMAS Puradelta Lestari Tbk. XDM-183EMK0000H111------------ 162 163 160 160 -2 44,812,700 7,196,081,500 3,709 76.190 160 T/J 6,723,000 159 B 3,028,800 235 DMMX Digital Mediatama Maxima Tbk. --U-2135000000I121------------ 1,660 1,670 1,580 1,585 -75 3,469,000 5,565,122,000 1,604 689.130 1,585 T/J 53,300 1,580 B 111,500 236 DMND Diamond Food Indonesia Tbk. --U-1135000000D112------------ 830 840 805 825 -5 5,700 4,655,000 14 90.164 825 T/J 2,300 805 B 200 237 DNAR Bank Oke Indonesia Tbk. --U-1105000000G111------------ 189 194 186 186 -3 3,668,000 689,234,900 782 183.635 187 J 6,000 186 T/B 28,300 238 DNET Indoritel Makmur Internasional Tbk. --U-2105000000G512------------ 3,290 3,300 3,220 3,300 10 13,000 42,828,000 14 2,898.831 3,300 T/J 47,200 3,270 B 1,000 239 DOID Delta Dunia Makmur Tbk. --M-1805500000A132------------ 388 394 370 372 -16 59,368,100 22,312,792,000 6,180 503.628 374 J 652,700 372 T/B 287,600 240 DPNS Duta Pertiwi Nusantara Tbk. CDU-1130000000B113------------ 392 396 392 396 4 198,300 78,121,400 51 128.663 396 T/J 15,400 394 B 9,000 241 DPUM Dua Putra Utama Makmur Tbk. --U-2100000000D231M----------X 50 0 0 50 0 0 0 0 9.091 0 J 0 0 B 0 242 DRMA Dharma Polimetal Tbk. --M-1135000000E111------------ 620 625 600 610 -10 9,981,400 6,095,501,500 752 122.000 615 J 560,400 610 T/B 161,100 243 DSFI Dharma Samudera Fishing Industries Tbk. --U-1130000000D231------------ 94 96 94 94 0 2,141,400 202,455,400 209 53.497 95 J 169,800 94 T/B 2,102,200 244 DSNG Dharma Satya Nusantara Tbk. --M-186F916000D232------------ 498 505 490 505 7 18,894,600 9,348,385,300 1,211 136.486 505 T/J 414,000 500 B 79,700 245 DSSA Dian Swastatika Sentosa Tbk --U-1135000000A121------------ 36,750 0 0 36,750 0 0 0 0 2,450.000 36,750 J 600 34,200 B 300 246 DUCK Jaya Bersama Indo Tbk. --U-2100000000E515---L---Y---X 176 0 0 176 0 0 0 0 34.851 0 J 0 0 B 0 247 DUTI Duta Pertiwi Tbk --U-2135000000H111------------ 4,990 4,940 4,650 4,650 -340 91,200 429,541,000 94 467.666 4,650 T/J 30,300 0 B 0 248 DVLA Darya-Varia Laboratoria Tbk. --U-1135000000F211------------ 2,490 2,600 2,490 2,570 80 27,000 68,658,000 29 945.995 2,570 T/J 2,600 2,510 B 2,600 249 DWGL Dwi Guna Laksana Tbk. --U-2135000000A122------------ 202 206 200 206 4 6,400 1,289,600 15 137.333 206 T/J 30,100 202 B 4,500 250 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. ----2000000000A122------------ 29 31 28 28 -1 453,200 12,844,000 29 2,800.000 29 J 670,600 28 T/B 27,200 251 DYAN Dyandra Media International Tbk. --U-1100000000C224------------ 71 71 69 70 -1 848,100 58,833,400 67 20.000 70 T/J 184,200 69 B 242,200 252 EAST Eastparc Hotel Tbk. XDU-2130000000E512------------ 89 90 87 87 -2 2,124,900 186,855,000 317 65.414 88 J 266,700 87 T/B 383,300 253 EAST-W Waran Seri I Eastparc Hotel Tbk. ----2000000000E512------------ 3 4 3 3 0 9,272,200 29,617,500 102 300.000 4 J 58,148,700 3 T/B 11,670,700 254 ECII Electronic City Indonesia Tbk. --U-2135000000E742------------ 545 545 540 545 0 3,200 1,740,500 3 13.457 545 T/J 2,500 540 B 1,100 255 EDGE Indointernet Tbk. --U-2135000000I121------------ 21,250 21,475 21,450 21,475 225 1,200 25,747,500 8 291.186 21,425 J 3,400 19,900 B 200 256 EKAD Ekadharma International Tbk. --U-1130000000B113------------ 1,415 1,425 1,405 1,415 0 176,900 249,670,500 101 3,592.100 1,420 J 2,400 1,410 B 8,700 257 ELSA Elnusa Tbk. --M-183FR96000A131------------ 306 306 288 292 -14 74,341,900 21,864,424,600 4,978 73.000 292 T/J 685,100 290 B 7,323,800 258 ELTY Bakrieland Development Tbk. --U-2105000000H111---L-------X 50 0 0 50 0 0 0 0 10.308 50 J 916,688,700 0 B 0 259 EMDE Megapolitan Developments Tbk. --U-2130000000H111------------ 150 150 150 150 0 100 15,000 1 60.000 153 J 100 142 B 500 260 EMTK Elang Mahkota Teknologi Tbk. --MO1XD0F22000I111------------ 1,695 1,695 1,640 1,665 -30 23,716,500 39,301,829,500 7,689 2,312.500 1,665 T/J 734,900 1,660 B 700 261 ENAK Champ Resto Indonesia Tbk. --U-2130000000E515------------ 1,735 1,750 1,675 1,695 -40 3,556,200 6,070,164,000 726 199.412 1,695 T/J 8,700 1,690 B 50,600 262 ENRG Energi Mega Persada Tbk. --U-2135000000A111------------ 264 264 246 246 -18 132,323,300 33,132,442,800 6,380 20.510 246 T/J 2,167,000 0 B 0 263 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 0 264 ENZO Morenzo Abadi Perkasa Tbk. --U-2130000000D231------------ 54 55 53 53 -1 10,947,900 582,459,800 289 50.476 54 J 2,232,100 53 T/B 4,743,000 265 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. ----2000000000D231------------ 15 16 14 14 -1 3,883,900 55,383,100 23 1,400.000 15 J 1,846,000 14 T/B 536,000 266 EPAC Megalestari Epack Sentosaraya Tbk. --U-2130000000B131------------ 50 50 50 50 0 19,700 985,000 6 45.455 50 T/J 21,057,100 0 B 0 267 EPMT Enseval Putera Megatrading Tbk. XDU-2135000000D111------------ 2,770 2,810 2,750 2,810 40 12,500 34,576,000 41 1,966.011 2,800 J 200 2,760 B 200 268 ERAA Erajaya Swasembada Tbk. --MO1S7EM81000E742------------ 505 510 500 500 -5 27,077,500 13,613,251,500 2,399 250.961 505 J 273,800 500 T/B 5,047,100 269 ERTX Eratex Djaja Tbk. --U-2100000000E411------------ 202 206 197 202 0 95,100 19,017,600 31 85.734 202 T/J 21,000 199 B 10,500 270 ESIP Sinergi Inti Plastindo Tbk. --M-2130000000B131------------ 91 107 91 105 14 468,248,500 46,875,167,600 22,202 77.924 106 J 3,304,100 105 T/B 247,300 271 ESIP-W Waran Seri II Sinergi Inti Plastindo Tbk. ----2000000000B131------------ 12 15 12 13 1 39,528,200 528,410,700 535 1,300.000 14 J 4,560,400 13 T/B 806,200 272 ESSA Surya Esa Perkasa Tbk. XDM-1815500000B111------------ 855 855 805 820 -35 39,250,200 32,273,390,500 4,840 1,526.689 825 J 82,900 820 T/B 435,600 273 ESTA Esta Multi Usaha Tbk. XRU-2100000000E512------------ 392 370 366 366 -26 12,118,700 4,435,916,600 3,078 917.523 366 T/J 1,004,300 0 B 0 274 ESTA-W Waran Seri I Esta Multi Usaha Tbk. ----2000000000E512------------ 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 275 ESTI Ever Shine Tex Tbk. --U-1100000000E413------------ 102 107 101 102 0 6,137,200 634,660,500 705 40.962 103 J 5,800 102 T/B 291,400 276 ETWA Eterindo Wahanatama Tbk --U-2100000000A221-E---------X 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 277 EXCL XL Axiata Tbk. --MO1SDTM41000J321------------ 2,480 2,670 2,500 2,670 190 63,068,800 164,214,189,000 13,036 135.505 2,680 J 641,000 2,670 T/B 252,700 278 FAPA FAP Agri Tbk. --U-2105000000D232------------ 3,580 3,580 3,540 3,550 -30 35,600 126,686,000 13 192.935 3,550 T/J 4,300 3,540 B 10,200 279 FAST Fast Food Indonesia Tbk. --U-2135000000E515------------ 925 955 920 935 10 21,000 19,464,500 18 2,940.899 935 T/J 3,000 920 B 40,500 280 FASW Fajar Surya Wisesa Tbk. --U-1105000000B131------------ 6,700 0 0 6,700 0 0 0 0 1,535.429 6,675 J 300 6,400 B 300 281 FILM MD Pictures Tbk. --U-1135400000E621------------ 1,945 2,000 1,910 1,985 40 21,148,900 41,609,868,500 1,939 945.238 1,985 T/J 124,100 1,980 B 1,200 282 FIMP Fimperkasa Utama Tbk. --U-3000000000J211------------ 47 47 45 46 -1 5,056,400 232,592,900 28 36.800 46 T/J 598,600 45 B 28,000 283 FIRE Alfa Energi Investama Tbk. --U-2130000000A122------------ 212 220 208 212 0 241,300 51,072,200 132 42.400 214 J 14,700 212 T/B 1,464,700 284 FISH FKS Multi Agro Tbk. XDU-2135000000D232------------ 6,800 6,900 6,800 6,800 0 700 4,810,000 6 5,440.000 6,900 J 400 6,800 T/B 1,300 285 FITT Hotel Fitra International Tbk. --U-2100000000E512------------ 274 314 256 256 -18 1,977,000 549,753,000 653 250.980 256 T/J 22,500 0 B 0 286 FLMC Falmaco Nonwoven Industri Tbk. --U-3000000000D421---L-------- 79 79 75 79 0 121,400 9,241,100 24 39.500 79 T/J 53,800 75 B 27,100 287 FMII Fortune Mate Indonesia Tbk --U-2135000000H111------------ 340 344 320 344 4 600 202,200 6 344.000 346 J 100 338 B 100 288 FOOD Sentra Food Indonesia Tbk. --U-2130000000D222------------ 102 110 102 106 4 1,749,800 185,825,300 319 78.519 106 T/J 12,600 104 B 100 289 FORU Fortune Indonesia Tbk --U-2100000000E611------------ 270 276 252 252 -18 1,059,500 274,922,800 555 193.846 252 T/J 3,000 0 B 0 290 FORZ Forza Land Indonesia Tbk. --U-2100000000H111---L---Y---X 50 0 0 50 0 0 0 0 22.727 0 J 0 0 B 0 291 FPNI Lotte Chemical Titan Tbk. --U-2135000000B111------------ 456 432 426 426 -30 4,927,200 2,100,713,200 462 129.216 426 T/J 5,762,300 0 B 0 292 FREN Smartfren Telecom Tbk. --U-1135000000J321------------ 84 90 84 88 4 1,522,302,700 133,661,085,700 18,803 4.889 88 T/J 32,563,000 87 B 336,216,600 293 FREN-W2 Waran Seri III Smartfren Telecom Tbk. ----1000000000J321------------ 18 20 18 19 1 265,520,400 5,042,297,500 929 1,900.000 19 T/J 11,840,100 18 B 99,524,700 294 FUJI Fuji Finance Indonesia Tbk. --U-2100000000G211------------ 665 0 0 665 0 0 0 0 604.545 645 J 100 625 B 1,100 295 GAMA Aksara Global Development Tbk. --U-1130000000H111-----------X 50 0 0 50 0 0 0 0 47.619 50 J 489,900 0 B 0 296 GDST Gunawan Dianjaya Steel Tbk. --U-2130000000B144------------ 95 95 93 95 0 184,600 17,282,700 44 59.375 95 T/J 76,200 93 B 72,600 297 GDYR Goodyear Indonesia Tbk. --U-1130000000E112------------ 1,310 1,310 1,310 1,310 0 1,300 1,703,000 4 1,048.000 1,310 T/J 3,700 1,300 B 200 298 GEMA Gema Grahasarana Tbk. --U-2130000000E211------------ 336 342 342 342 6 500 171,000 4 760.000 342 T/J 1,000 324 B 300 299 GEMS Golden Energy Mines Tbk. XDU-1135000000A121------------ 6,325 6,400 6,100 6,200 -125 179,000 1,123,640,000 193 248.000 6,300 J 1,000 6,200 T/B 9,400 300 GGRM Gudang Garam Tbk. --MO1H00570000D311------------ 30,975 31,150 30,775 30,775 -200 812,400 25,079,265,000 1,801 1,200.976 30,825 J 13,400 30,775 T/B 13,100 301 GGRP Gunung Raja Paksi Tbk. --M-2135000000B144------------ 620 645 590 630 10 342,200 210,422,500 329 75.000 630 T/J 16,200 625 B 16,100 302 GHON Gihon Telekomunikasi Indonesia Tbk. XDU-1135000000J321------------ 2,160 2,180 2,160 2,160 0 12,500 27,228,000 15 184.615 2,180 J 7,200 2,160 T/B 100 303 GIAA Garuda Indonesia (Persero) Tbk. --U-2105000000K111MEDL-------X 222 0 0 222 0 0 0 0 29.843 0 J 0 0 B 0 304 GJTL Gajah Tunggal Tbk. --M-1835400000E112------------ 680 700 670 670 -10 3,577,000 2,418,076,000 949 131.538 675 J 830,500 670 T/B 102,900 305 GLOB Globe Kita Terang Tbk. --U-2100000000E742-E---------X 140 140 132 137 -3 11,600 1,565,000 20 11.913 146 J 15,000 137 T/B 19,400 306 GLVA Galva Technologies Tbk. CDU-2130000000I231------------ 272 274 266 272 0 67,700 18,204,400 33 120.354 272 T/J 35,500 266 B 3,700 307 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U-2105000000J111-EDL-------X 86 86 80 82 -4 1,843,000 152,200,400 180 20.500 83 J 184,300 82 T/B 22,300 308 GMTD Gowa Makassar Tourism Development Tbk. --U-2135000000H111-----------X 14,525 0 0 14,525 0 0 0 0 2,526.087 14,525 J 200 13,525 B 100 309 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U-2130000000J321------------ 334 354 336 354 20 1,400 477,600 5 209.467 354 T/J 700 336 B 5,300 310 GOLL Golden Plantation Tbk. --U-2100000000D232B--L---Y---X 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 311 GOOD Garudafood Putra Putri Jaya Tbk. XDM-1135000000D222------------ 530 530 505 525 -5 7,019,200 3,630,880,500 850 204.280 525 T/J 115,900 515 B 23,000 312 GOTO GoTo Gojek Tokopedia Tbk. --UO1640500000I111----------N- 380 384 374 380 0 1,406,469,400 531,654,008,200 15,793 112.426 380 T/J 14,667,700 378 B 11,530,600 313 GPRA Perdana Gapuraprima Tbk. --U-1130000000H111------------ 80 82 79 80 0 7,846,900 626,073,300 565 34.509 80 T/J 2,183,000 79 B 699,800 314 GPSO Geoprima Solusi Tbk. --U-2130000000C143------------ 121 121 113 116 -5 9,299,500 1,056,453,900 936 64.444 116 T/J 474,900 115 B 105,300 315 GPSO-W Waran Seri I Geoprima Solusi Tbk. ----2000000000C143------------ 12 12 11 12 0 256,000 2,816,100 15 1,200.000 12 T/J 4,498,400 11 B 531,500 316 GSMF Equity Development Investment Tbk. --U-2105000000G511------------ 86 88 85 86 0 441,600 37,681,200 69 10.080 86 T/J 49,700 85 B 74,100 317 GTBO Garda Tujuh Buana Tbk --U-2100000000A121---LS------X 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 318 GTSI GTS Internasional Tbk. --U-1130000000A112------------ 57 58 57 57 0 2,770,800 158,265,200 270 57.000 58 J 1,160,000 57 T/B 1,258,800 319 GWSA Greenwood Sejahtera Tbk. --U-1135000000H111------------ 157 158 156 156 -1 26,600 4,173,600 18 62.400 156 T/J 300 155 B 13,300 320 GZCO Gozco Plantations Tbk. --U-1130000000D232------------ 142 145 138 139 -3 29,956,800 4,194,197,800 3,676 73.891 139 T/J 1,477,800 138 B 394,200 321 HADE Himalaya Energi Perkasa Tbk. --U-2100000000J421-----------X 50 0 0 50 0 0 0 0 131.579 50 J 23,452,300 0 B 0 322 HAIS Hasnur Internasional Shipping Tbk. XDM-1130000000K211------------ 234 238 220 222 -12 17,782,300 4,092,298,800 1,535 74.000 226 J 57,800 222 T/B 955,200 323 HDFA Radana Bhaskara Finance Tbk. --U-1105000000G211------------ 172 181 170 178 6 411,300 73,122,400 158 100.138 180 J 300 178 T/B 223,700 324 HDIT Hensel Davest Indonesia Tbk. --U-1130000000I111------------ 135 135 132 132 -3 923,200 122,902,900 90 25.143 134 J 80,800 132 T/B 10,500 325 HDTX Panasia Indo Resources Tbk. --U-2100000000E413-E-L-------X 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 326 HEAL Medikaloka Hermina Tbk. XDM-1M7FM30000F121------------ 1,460 1,500 1,435 1,500 40 13,741,500 20,258,712,000 4,411 202.703 1,500 T/J 5,472,600 1,465 B 6,200 327 HELI Jaya Trishindo Tbk. --U-2100000000K111------------ 288 290 288 290 2 10,400 2,997,200 14 263.636 290 T/J 400 288 B 1,500 328 HERO Hero Supermarket Tbk. --U-1135000000D113------------ 1,600 1,600 1,575 1,600 0 15,300 24,292,500 10 3,339.734 1,600 T/J 34,100 1,595 B 100 329 HEXA Hexindo Adiperkasa Tbk. --U-1135200000C141------------ 6,100 6,150 5,900 5,925 -175 1,147,400 6,857,387,500 1,805 1,813.813 5,950 J 62,400 5,925 T/B 37,100 330 HITS Humpuss Intermoda Transportasi Tbk. --U-1105000000A112-----------X 900 990 880 930 30 20,399,100 18,953,560,500 363 1,430.769 940 J 200 930 T/B 12,100 331 HKMU HK Metals Utama Tbk. --U-1130000000B141------------ 50 50 50 50 0 14,000 700,000 7 21.739 50 T/J 63,560,700 0 B 0 332 HMSP H.M. Sampoerna Tbk. XDMO1H00CD0000D311------------ 985 995 950 990 5 41,675,900 40,438,296,000 3,559 4,942.093 990 T/J 35,000 985 B 236,800 333 HOKI Buyung Poetra Sembada Tbk. --M-1835420000D222------------ 139 140 137 139 0 2,156,100 297,542,800 309 179.907 139 T/J 268,400 138 B 2,500 334 HOME Hotel Mandarine Regency Tbk. --U-2105000000E512--AL---Y---X 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 335 HOMI Grand House Mulia Tbk. SSU-2135000000H111------------ 755 805 705 705 -50 20,224,500 15,579,104,500 3,592 372.480 705 T/J 352,600 0 B 0 336 HOPE Harapan Duta Pertiwi Tbk. --U-2130000000C141-----------X 174 179 170 178 4 17,398,700 3,047,101,300 3,000 150.847 179 J 368,600 178 T/B 114,000 337 HOPE-W Waran Seri I Harapan Duta Pertiwi Tbk. ----2000000000C141------------ 15 17 15 16 1 2,827,900 42,597,600 33 1,600.000 16 T/J 3,344,300 15 B 4,931,100 338 HOTL Saraswati Griya Lestari Tbk. --U-1100000000E512---L-------X 50 50 50 50 0 1,000 50,000 1 27.027 50 T/J 35,459,800 0 B 0 339 HRME Menteng Heritage Realty Tbk. --U-2130000000E512------------ 53 54 52 53 0 1,212,000 64,045,200 63 50.476 53 T/J 63,100 52 B 4,173,800 340 HRTA Hartadinata Abadi Tbk. --M-1130000000E411------------ 212 216 210 214 2 2,917,700 620,608,000 236 71.333 214 T/J 782,500 212 B 860,500 341 HRUM Harum Energy Tbk. XDMO1H3CMA0000A121------------ 1,655 1,685 1,585 1,675 20 123,120,100 202,251,371,000 18,726 160.719 1,680 J 641,400 1,675 T/B 467,400 342 IATA MNC Energy Investments Tbk. --U-2100000000K111-E---------X 168 174 157 157 -11 94,565,500 15,462,740,200 5,664 120.769 157 T/J 142,700 0 B 0 343 IBFN Intan Baru Prana Tbk. --U-2100000000G211-EDL--Q----X 97 0 0 97 0 0 0 0 6.857 0 J 0 0 B 0 344 IBOS Indo Boga Sukses Tbk. --U-3000000000D222------------ 104 114 104 108 4 788,800 82,872,700 229 108.000 108 T/J 26,200 105 B 5,100 345 IBOS-W Waran Seri I Indo Boga Sukses Tbk. ----3000000000D222------------ 11 11 10 11 0 2,664,000 28,749,500 70 1,100.000 11 T/J 7,997,800 10 B 8,170,200 346 IBST Inti Bangun Sejahtera Tbk. --U-1135000000J321------------ 6,950 6,650 6,650 6,650 -300 100 665,000 1 715.208 7,550 J 100 6,650 T/B 1,500 347 ICBP Indofood CBP Sukses Makmur Tbk. --MO1SDAF36000D222------------ 9,225 9,350 9,175 9,325 100 14,035,700 130,215,322,500 10,223 345.690 9,325 T/J 299,800 9,300 B 18,100 348 ICON Island Concepts Indonesia Tbk. --M-2130000000C224------------ 76 82 73 75 -1 10,808,500 838,908,400 2,300 143.965 75 T/J 76,000 74 B 146,900 349 IDEA Idea Indonesia Akademi Tbk. --U-3000000000E521------------ 61 62 60 60 -1 1,363,000 81,830,200 32 42.857 60 T/J 458,300 59 B 264,300 350 IDPR Indonesia Pondasi Raya Tbk. --U-1130000000J211------------ 185 192 180 180 -5 168,800 30,686,700 143 14.062 182 J 100,000 181 B 200 351 IFII Indonesia Fibreboard Industry Tbk. XDU-1135000000B151------------ 150 150 147 148 -2 17,600 2,611,000 18 140.952 150 J 10,800 148 T/B 10,500 352 IFSH Ifishdeco Tbk. --U-2135000000B146------------ 1,470 1,470 1,470 1,470 0 1,000 1,470,000 3 334.091 1,470 T/J 9,100 1,385 B 1,000 353 IGAR Champion Pacific Indonesia Tbk. --U-1130000000B131------------ 470 476 454 456 -14 316,300 145,212,400 118 298.039 464 J 700 456 T/B 283,900 354 IIKP Inti Agri Resources Tbk --U-2135000000E321-----------X 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 355 IKAI Intikeramik Alamasri Industri Tbk. --U-1130000000E512-----------X 50 50 50 50 0 100 5,000 1 14.286 50 T/J 38,577,800 0 B 0 356 IKAN Era Mandiri Cemerlang Tbk. --U-2130000000D231------------ 76 80 76 77 1 11,141,200 863,986,700 5,404 64.167 77 T/J 866,100 76 B 1,272,200 357 IKBI Sumi Indo Kabel Tbk. --U-2130000000C131------------ 210 210 210 210 0 600 126,000 3 19.045 214 J 200 210 T/B 100 358 IMAS Indomobil Sukses Internasional Tbk. --M-1105000000E745------------ 825 855 825 830 5 2,045,900 1,721,654,500 558 116.820 835 J 14,200 830 T/B 29,500 359 IMJS Indomobil Multi Jasa Tbk. --M-1105000000G211------------ 352 354 338 340 -12 1,877,000 643,617,200 441 68.000 342 J 10,000 340 T/B 18,000 360 IMPC Impack Pratama Industri Tbk. XDU-2135000000C121------------ 3,460 3,460 3,400 3,460 0 3,927,900 13,404,168,000 506 910.526 3,460 T/J 40,100 3,440 B 27,000 361 INAF Indofarma Tbk. --U-1135000000F211------------ 1,030 1,030 1,000 1,010 -20 215,200 217,468,500 161 404.000 1,010 T/J 700 1,005 B 900 362 INAI Indal Aluminium Industry Tbk. --U-2130000000B141------------ 322 322 322 322 0 4,700 1,513,400 8 117.561 322 T/J 5,800 320 B 100 363 INCF Indo Komoditi Korpora Tbk. --U-2100000000B153------------ 50 51 50 50 0 3,371,100 168,565,200 177 40.650 51 J 5,005,400 50 T/B 272,200 364 INCI Intanwijaya Internasional Tbk --U-1130000000B111------------ 645 680 635 645 0 267,800 172,192,500 126 69.761 645 T/J 118,300 640 B 33,500 365 INCO Vale Indonesia Tbk. --MO1XNCM26000B146------------ 6,750 6,725 6,300 6,400 -350 84,939,600 540,723,225,000 16,727 2,612.245 6,425 J 202,600 6,400 T/B 1,044,500 366 INDF Indofood Sukses Makmur Tbk. --MO1XNAQ16000D222------------ 6,975 7,125 6,925 7,125 150 18,142,900 128,044,297,500 7,184 1,219.637 7,125 T/J 879,600 7,100 B 33,300 367 INDO Royalindo Investa Wijaya Tbk. --U-2100000000H112------------ 95 97 93 96 1 7,923,000 752,356,500 3,709 87.273 96 T/J 400,100 95 B 127,700 368 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. ----2000000000H112------------ 17 18 16 18 1 1,427,300 24,146,300 30 1,800.000 18 T/J 5,153,600 17 B 146,900 369 INDR Indo-Rama Synthetics Tbk. --U-1135000000E413------------ 10,700 10,700 9,975 9,975 -725 747,900 7,519,670,000 986 1,343.452 10,075 J 600 9,975 T/B 1,300 370 INDS Indospring Tbk. --U-1135000000E111------------ 2,170 2,270 2,130 2,230 60 600 1,315,000 5 209.062 2,230 T/J 200 2,150 B 200 371 INDX Tanah Laut Tbk --U-2130000000C232------------ 270 272 252 256 -14 9,956,200 2,561,464,800 2,338 20.480 256 T/J 57,600 254 B 26,100 372 INDY Indika Energy Tbk. --M-1805000000A121------------ 2,610 2,660 2,500 2,540 -70 11,958,500 30,484,978,000 3,501 86.102 2,550 J 32,000 2,540 T/B 349,400 373 INKP Indah Kiat Pulp & Paper Tbk. XDMO1XDQM10000B152------------ 7,775 7,775 7,600 7,750 -25 4,981,700 38,265,430,000 2,707 399.347 7,775 J 47,100 7,750 T/B 4,900 374 INOV Inocycle Technology Group Tbk. --M-2100000000E413------------ 183 183 179 182 -1 727,300 131,288,800 198 72.800 183 J 190,500 182 T/B 3,300 375 INPC Bank Artha Graha Internasional Tbk. --U-1105000000G111------------ 91 95 92 93 2 3,333,800 311,977,700 432 0.531 94 J 719,600 93 T/B 1,878,600 376 INPP Indonesian Paradise Property Tbk. --U-2105000000H111-----------X 376 386 350 386 10 17,600 6,208,800 21 367.619 374 J 100 352 B 100 377 INPS Indah Prakasa Sentosa Tbk. --U-2135000000A112---L-------X 1,075 1,075 1,045 1,045 -30 500 531,500 5 378.623 1,045 T/J 100 1,030 B 500 378 INRU Toba Pulp Lestari Tbk. --U-2105000000B152------------ 615 615 595 600 -15 31,500 19,207,000 11 6.091 610 J 10,100 595 B 11,700 379 INTA Intraco Penta Tbk. --U-2100000000C141-EDL--Q----X 74 0 0 74 0 0 0 0 52.164 0 J 0 0 B 0 380 INTD Inter Delta Tbk --U-2130000000B152------------ 232 238 218 228 -4 21,300 4,854,600 28 70.217 232 J 21,900 228 T/B 600 381 INTP Indocement Tunggal Prakarsa Tbk. XDMO1SATM36000B121------------ 9,275 9,500 9,200 9,500 225 3,098,700 29,039,250,000 2,175 380.000 9,500 T/J 288,100 9,400 B 38,500 382 IPAC Era Graharealty Tbk. --U-3000000000H111------------ 109 118 103 116 7 4,000 436,200 15 96.667 116 T/J 31,700 108 B 1,000 383 IPCC Indonesia Kendaraan Terminal Tbk. --M-1130050000J113------------ 610 620 610 615 5 1,491,500 914,972,000 280 37.500 620 J 155,300 615 T/B 57,500 384 IPCM Jasa Armada Indonesia Tbk. --M-1135000000J113------------ 302 306 294 300 -2 4,513,200 1,355,803,200 531 78.947 300 T/J 102,000 298 B 256,200 385 IPOL Indopoly Swakarsa Industry Tbk. XDU-1135000000B131------------ 160 164 158 160 0 597,600 95,353,800 70 76.190 161 J 219,300 160 T/B 4,900 386 IPPE Indo Pureco Pratama Tbk. --U-2130000000D232------------ 350 356 330 330 -20 22,380,700 7,608,256,400 3,499 330.000 330 T/J 141,500 328 B 946,300 387 IPTV MNC Vision Networks Tbk. --U-1135400000E613------------ 116 118 113 116 0 36,611,700 4,210,556,800 2,071 48.333 116 T/J 709,400 115 B 3,880,600 388 IRRA Itama Ranoraya Tbk. --M-2135400000F112------------ 1,370 1,370 1,340 1,365 -5 5,168,100 6,990,123,000 616 364.973 1,365 T/J 7,000 1,360 B 87,400 389 ISAT Indosat Tbk. --M-183MM21000J321------------ 6,600 6,650 6,450 6,625 25 3,232,800 21,190,192,500 2,791 473.214 6,625 T/J 75,100 6,600 B 21,100 390 ISSP Steel Pipe Industry of Indonesia Tbk. --M-183F000000B144------------ 292 296 290 292 0 4,149,300 1,210,667,800 801 98.983 294 J 402,800 292 T/B 234,500 391 ITIC Indonesian Tobacco Tbk. --U-2100000000D311------------ 270 270 266 270 0 207,200 55,561,600 108 122.727 270 T/J 262,200 266 B 12,600 392 ITMA Sumber Energi Andalan Tbk. --U-2130000000A132------------ 570 595 550 560 -10 143,200 81,119,000 123 161.151 570 J 1,500 560 T/B 2,200 393 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. ----2000000000A132------------ 89 103 97 97 8 1,100 107,300 2 9,700.000 88 J 14,900 87 B 200 394 ITMG Indo Tambangraya Megah Tbk. XDMO1S7PUG0000A121------------ 32,950 32,925 31,850 32,200 -750 3,586,600 115,448,077,500 6,357 230.000 32,225 J 100 32,200 T/B 18,500 395 JAST Jasnita Telekomindo Tbk. --U-2130000000J311------------ 113 117 110 111 -2 7,439,600 846,262,300 885 45.122 111 T/J 196,500 110 B 141,700 396 JAST-W Waran Seri I Jasnita Telekomindo Tbk. ----2000000000J311------------ 23 25 23 23 0 820,000 19,578,300 41 2,300.000 24 J 352,700 23 T/B 125,900 397 JAWA Jaya Agra Wattie Tbk. --U-1100000000D232------------ 144 147 136 138 -6 1,536,600 217,926,300 266 27.600 141 J 5,300 138 T/B 262,200 398 JAYA Armada Berjaya Trans Tbk. --M-2130000000K211------------ 131 132 128 130 -1 3,626,000 470,592,700 645 53.378 130 T/J 270,700 129 B 356,500 399 JAYA-W Waran Seri II Armada Berjaya Trans Tbk. ----2000000000K211------------ 34 34 32 33 -1 415,900 13,707,600 37 3,300.000 33 T/J 20,000 32 B 1,091,000 400 JECC Jembo Cable Company Tbk. --U-2130000000C131------------ 4,680 4,660 4,530 4,530 -150 500 2,304,000 5 343.325 4,530 T/J 1,300 4,360 B 1,200 401 JGLE Graha Andrasentra Propertindo Tbk. --U-2135000000E514-----------X 50 50 50 50 0 100 5,000 1 35.714 50 T/J 590,018,500 0 B 0 402 JIHD Jakarta International Hotels & Development Tbk. --U-2130000000E512------------ 306 306 296 306 0 291,000 88,389,400 74 173.578 306 T/J 100 304 B 1,500 403 JKON Jaya Konstruksi Manggala Pratama Tbk. --M-1135000000J211------------ 82 82 80 81 -1 12,337,300 1,000,817,300 515 67.044 82 J 464,700 81 T/B 2,000 404 JKSW Jakarta Kyoei Steel Works Tbk. --U-2100000000B121-E--S------X 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 405 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U-2130000000G413------------ 99 101 98 100 1 262,400 26,233,300 44 71.429 101 J 84,200 100 T/B 38,000 406 JPFA Japfa Comfeed Indonesia Tbk. --MO1S35M16000D231------------ 1,460 1,515 1,455 1,505 45 58,522,500 87,403,765,500 7,721 411.427 1,505 T/J 1,425,000 1,500 B 501,600 407 JRPT Jaya Real Property Tbk. --M-1135000000H111------------ 482 484 478 484 2 2,119,300 1,019,660,800 220 465.385 484 T/J 543,200 482 B 200,800 408 JSKY Sky Energy Indonesia Tbk. --U-1130000000A211---L-------- 63 63 62 63 0 3,079,300 191,997,100 350 31.500 63 T/J 841,300 62 B 1,055,800 409 JSMR Jasa Marga (Persero) Tbk. --M-182ULB6000J112------------ 3,670 3,700 3,610 3,660 -10 3,078,300 11,210,136,000 1,637 215.827 3,660 T/J 79,000 3,650 B 59,600 410 JSPT Jakarta Setiabudi Internasional Tbk. --U-2135000000E512-----------X 775 760 760 760 -15 100 76,000 1 163.680 835 J 100 775 B 900 411 JTPE Jasuindo Tiga Perkasa Tbk. --U-2135000000C221------------ 960 965 960 965 5 55,700 53,475,500 11 2,144.444 965 T/J 10,900 960 B 9,500 412 KAEF Kimia Farma Tbk. --M-1835RC0000F211------------ 1,380 1,395 1,375 1,375 -5 611,400 842,939,500 400 1,375.000 1,380 J 12,500 1,375 T/B 19,500 413 KARW ICTSI Jasa Prima Tbk. --U-2130000000J113-E---------X 107 109 105 107 0 372,400 39,730,200 166 18.113 107 T/J 26,600 106 B 10,200 414 KAYU Darmi Bersaudara Tbk. --U-2130000000B151-----------X 50 50 50 50 0 561,700 28,085,000 11 33.333 50 T/J 2,276,400 0 B 0 415 KBAG Karya Bersama Anugerah Tbk. --U-2100000000H111------------ 50 50 50 50 0 400,100 20,005,000 59 50.000 50 T/J 51,209,100 0 B 0 416 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. ----2000000000H111------------ 7 9 7 9 2 5,383,800 43,330,600 122 900.000 9 T/J 23,293,600 8 B 2,300 417 KBLI KMI Wire & Cable Tbk. --M-1135000000C131------------ 316 324 312 324 8 704,400 225,323,200 181 39.369 326 J 24,800 324 T/B 400 418 KBLM Kabelindo Murni Tbk. --U-2130000000C131------------ 244 296 240 290 46 56,927,000 15,879,187,400 30,037 9.667 290 T/J 2,438,600 288 B 23,400 419 KBLV First Media Tbk. --U-2130000000J311------------ 292 342 272 272 -20 96,105,400 30,143,838,000 12,311 72.352 272 T/J 46,529,800 0 B 0 420 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 0 421 KDSI Kedawung Setia Industrial Tbk. --U-2130000000B131------------ 1,100 1,160 1,095 1,130 30 47,800 53,009,000 58 282.500 1,130 T/J 2,500 1,100 B 2,500 422 KEEN Kencana Energi Lestari Tbk. --M-1135000000J411------------ 436 440 428 432 -4 731,800 319,393,600 70 109.091 436 J 162,500 430 B 23,900 423 KEJU Mulia Boga Raya Tbk. --U-2135000000D221------------ 1,290 1,300 1,280 1,280 -10 240,700 309,396,000 52 170.667 1,285 J 6,000 1,280 T/B 53,700 424 KIAS Keramika Indonesia Assosiasi Tbk. --U-2130000000C121-----------X 50 50 50 50 0 700 35,000 3 1.818 50 T/J 22,118,200 0 B 0 425 KICI Kedaung Indah Can Tbk --U-1130000000E213------------ 194 194 190 190 -4 331,300 63,320,100 123 40.338 192 J 5,300 190 T/B 73,400 426 KIJA Kawasan Industri Jababeka Tbk. --U-1135000000H111------------ 165 166 163 165 0 276,300 45,439,100 68 5.725 165 T/J 49,900 164 B 130,600 427 KINO Kino Indonesia Tbk. CDM-1135000000D421------------ 3,110 3,100 2,900 2,900 -210 1,588,000 4,651,540,000 772 76.316 2,920 J 3,100 2,900 T/B 4,000 428 KIOS Kioson Komersial Indonesia Tbk. --U-2130000000I111------------ 298 300 290 292 -6 2,718,000 797,563,600 617 97.333 292 T/J 114,400 290 B 293,000 429 KJEN Krida Jaringan Nusantara Tbk. --U-2100000000K211-----------X 98 99 94 99 1 42,100 4,016,600 43 49.010 99 T/J 19,000 98 B 300 430 KKGI Resource Alam Indonesia Tbk. --M-1135000000A121------------ 535 550 505 520 -15 4,615,500 2,373,173,000 953 1,824.561 520 T/J 3,000 515 B 139,200 431 KLBF Kalbe Farma Tbk. XDMO1XSAQ36000F211------------ 1,625 1,700 1,625 1,700 75 86,030,200 143,527,238,000 6,213 16,580.513 1,700 T/J 2,628,500 1,695 B 5,100 432 KMDS Kurniamitra Duta Sentosa Tbk. XDU-2130000000D112------------ 600 625 590 615 15 57,700 34,853,500 29 205.000 620 J 100 605 B 7,000 433 KMTR Kirana Megatara Tbk. --U-2105000000B153------------ 290 290 290 290 0 700 203,000 3 63.319 290 T/J 48,700 288 B 200 434 KOBX Kobexindo Tractors Tbk. CDU-1100000000C141------------ 460 474 448 464 4 4,158,600 1,917,486,000 1,219 116.000 464 T/J 95,300 462 B 100,500 435 KOIN Kokoh Inti Arebama Tbk --U-2130000000C121------------ 149 151 149 149 0 2,900 434,900 7 100.794 151 J 2,500 149 T/B 10,200 436 KONI Perdana Bangun Pusaka Tbk --U-2130000000C223------------ 1,655 1,655 1,580 1,610 -45 8,400 13,449,000 33 338.947 1,610 T/J 4,400 1,580 B 100 437 KOPI Mitra Energi Persada Tbk. --U-2130000000A112------------ 565 600 550 550 -15 6,200 3,436,000 6 139.241 590 J 15,000 555 B 5,000 438 KOTA DMS Propertindo Tbk. --U-1100000000H111------------ 50 50 50 50 0 218,700 10,935,000 16 25.000 50 T/J 107,759,400 0 B 0 439 KOTA-W Waran Seri I DMS Propertindo Tbk. ----1000000000H111------------ 16 33 13 17 1 101,500 1,936,900 41 1,700.000 17 T/J 4,600 16 B 54,800 440 KPAL Steadfast Marine Tbk. --U-2100000000C141---L---Y---X 50 0 0 50 0 0 0 0 43.478 0 J 0 0 B 0 441 KPAS Cottonindo Ariesta Tbk. --U-2130000000D421---L-------X 62 0 0 62 0 0 0 0 36.905 0 J 0 0 B 0 442 KPIG MNC Land Tbk. --M-2135400000E512------------ 88 89 87 87 -1 18,023,500 1,579,560,200 785 187.205 88 J 1,038,600 87 T/B 6,858,000 443 KRAH Grand Kartech Tbk. --U-2100000000C143B--L---Y---X 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 444 KRAS Krakatau Steel (Persero) Tbk. --U-1105000000B144------------ 360 362 356 360 0 3,003,000 1,077,521,800 482 44.756 360 T/J 487,700 358 B 223,600 445 KREN Kresna Graha Investama Tbk. --U-1135000000I111------------ 50 50 50 50 0 123,900 6,195,000 25 520.183 50 T/J 22,952,900 0 B 0 446 KUAS Ace Oldfields Tbk. XDU-2100000000C121------------ 76 81 75 80 4 55,491,600 4,411,582,800 6,405 41.026 80 T/J 2,283,700 79 B 815,300 447 KUAS-W Waran Seri I Ace Oldfields Tbk. ----2000000000C121------------ 16 19 16 17 1 10,708,200 189,771,700 336 1,700.000 17 T/J 330,900 16 B 2,172,700 448 LABA Ladangbaja Murni Tbk. --U-2130000000C143------------ 148 150 142 145 -3 4,761,200 700,468,700 510 116.000 145 T/J 20,100 144 B 93,600 449 LABA-W Waran Seri I Ladangbaja Murni Tbk. ----2000000000C143------------ 21 21 21 21 0 627,400 13,175,400 27 2,100.000 22 J 2,796,400 21 T/B 822,200 450 LAND Trimitra Propertindo Tbk. --U-2130000000H111------------ 238 240 222 222 -16 51,782,700 11,913,436,400 6,867 56.923 222 T/J 2,213,700 0 B 0 451 LAPD Leyand International Tbk. --U-2100000000J411-ED-S------X 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 452 LCGP Eureka Prima Jakarta Tbk. --U-2130000000H111---L-------X 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 453 LCKM LCK Global Kedaton Tbk. XDU-2130000000J321-----------X 296 280 280 280 -16 300 84,000 2 134.615 306 J 200 288 B 100 454 LEAD Logindo Samudramakmur Tbk. --U-1100000000A112------------ 60 61 59 59 -1 16,333,000 976,128,500 732 9.211 59 T/J 96,100 58 B 2,424,800 455 LFLO Imago Mulia Persada Tbk. --U-3000000000E211------------ 72 73 71 73 1 2,200 158,400 10 73.000 73 T/J 8,600 71 B 27,600 456 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U-1105000000G413------------ 5,900 0 0 5,900 0 0 0 0 97.521 6,175 J 1,100 5,525 B 200 457 LINK Link Net Tbk. --M-187C400000J311------------ 4,630 4,690 4,630 4,660 30 4,635,400 21,606,733,000 1,271 291.250 4,670 J 109,600 4,660 T/B 124,900 458 LION Lion Metal Works Tbk. --U-1130000000C223------------ 388 388 364 378 -10 28,000 10,484,600 19 236.740 378 T/J 2,000 364 B 4,600 459 LMAS Limas Indonesia Makmur Tbk --U-2130000000I121---L-------- 50 50 50 50 0 43,600 2,180,000 8 15.714 50 T/J 9,789,200 0 B 0 460 LMPI Langgeng Makmur Industri Tbk. --U-2130000000E213------------ 169 169 166 169 0 4,300 723,400 10 24.660 169 T/J 90,800 166 B 9,500 461 LMSH Lionmesh Prima Tbk. --U-2130000000B144------------ 685 680 650 680 -5 1,600 1,055,000 5 94.444 680 T/J 1,400 655 B 100 462 LPCK Lippo Cikarang Tbk --M-1105000000H111------------ 1,220 1,230 1,175 1,180 -40 4,245,500 5,092,011,500 613 133.041 1,180 T/J 10,200 1,175 B 127,700 463 LPGI Lippo General Insurance Tbk. --U-1100000000G412------------ 9,300 0 0 9,300 0 0 0 0 417.978 9,975 J 100 8,700 B 100 464 LPIN Multi Prima Sejahtera Tbk XDM-2130000000E111------------ 454 462 446 448 -6 392,900 177,337,600 210 204.351 450 J 51,000 448 T/B 1,200 465 LPKR Lippo Karawaci Tbk. --U-1835M01000H111------------ 109 111 108 109 0 15,603,100 1,711,932,300 821 35.198 110 J 139,700 109 T/B 4,442,000 466 LPLI Star Pacific Tbk --U-2100000000H111------------ 246 248 244 248 2 2,400 590,600 9 7.651 248 T/J 500 244 B 1,400 467 LPPF Matahari Department Store Tbk. --U-1835MB0000E731------------ 4,630 4,640 4,490 4,600 -30 1,581,200 7,209,442,000 1,296 104.235 4,620 J 500 4,600 T/B 477,500 468 LPPS Lenox Pasifik Investama Tbk. --U-2100000000G512------------ 93 93 88 91 -2 174,900 15,585,100 26 6.181 91 T/J 94,200 90 B 13,000 469 LRNA Eka Sari Lorena Transport Tbk. --U-2130000000K132------------ 200 199 195 195 -5 2,900 566,300 5 21.667 195 T/J 400 194 B 100 470 LSIP PP London Sumatra Indonesia Tbk. --M-18GCM76000D232------------ 1,190 1,195 1,160 1,190 0 14,779,700 17,368,086,500 3,015 307.097 1,190 T/J 216,100 1,185 B 27,800 471 LTLS Lautan Luas Tbk. XDU-1135000000B111------------ 1,285 1,285 1,200 1,225 -60 2,114,900 2,578,385,000 670 433.033 1,225 T/J 50,800 1,220 B 5,200 472 LUCK Sentral Mitra Informatika Tbk. --U-2130000000I221------------ 220 224 214 220 0 1,775,600 384,883,400 311 76.923 220 T/J 238,100 218 B 326,900 473 LUCY Lima Dua Lima Tiga Tbk. --U-3000000000E515------------ 105 106 104 105 0 18,915,900 1,985,773,600 441 105.000 105 T/J 26,300 104 B 8,011,200 474 LUCY-W Waran Seri I Lima Dua Lima Tiga Tbk. ----3000000000E515------------ 60 62 59 60 0 272,700 16,334,400 47 6,000.000 62 J 186,600 60 T/B 32,100 475 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 0 476 MAGP Multi Agro Gemilang Plantation Tbk. --U-2100000000D232---L---Y---X 50 0 0 50 0 0 0 0 45.455 50 J 69,707,600 0 B 0 477 MAIN Malindo Feedmill Tbk. --M-1135000000D231------------ 625 645 620 640 15 5,150,500 3,272,539,500 885 363.636 645 J 370,500 640 T/B 74,800 478 MAMI Mas Murni Indonesia Tbk --U-2100000000E512---L-------X 50 0 0 50 0 0 0 0 6.835 0 J 0 0 B 0 479 MAMIP Mas Murni Tbk (Saham Preferen) --U-2100000000E512---L-------X 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 480 MAPA Map Aktif Adiperkasa Tbk. --M-1135000000E741------------ 2,980 2,990 2,940 2,960 -20 276,400 821,407,000 322 140.952 2,980 J 2,200 2,960 T/B 75,200 481 MAPB MAP Boga Adiperkasa Tbk. --U-2135000000E515------------ 1,585 0 0 1,585 0 0 0 0 94.345 1,575 J 5,000 1,500 B 100 482 MAPI Mitra Adiperkasa Tbk. --M-183CM40000E741------------ 895 910 880 900 5 13,599,300 12,194,307,500 3,067 1,444.275 900 T/J 4,568,900 895 B 2,300 483 MARI Mahaka Radio Integra Tbk. --U-2105000000E612------------ 163 163 154 154 -9 6,351,900 994,960,100 662 205.333 155 J 30,000 154 T/B 24,500 484 MARK Mark Dynamics Indonesia Tbk. XDM-1135000000C143------------ 1,020 1,025 975 1,025 5 20,343,700 20,506,323,000 4,451 2,050.000 1,025 T/J 79,400 1,020 B 90,300 485 MASA Multistrada Arah Sarana Tbk. --U-1135000000E112------------ 3,460 3,510 3,440 3,500 40 10,600 36,697,000 13 2,488.623 3,500 T/J 6,500 3,490 B 100 486 MASB Bank Multiarta Sentosa Tbk. --U-2105000000G111------------ 3,510 0 0 3,510 0 0 0 0 104.464 3,520 J 35,400 3,510 B 50,000 487 MASB-W Waran Seri I Bank Multiarta Sentosa Tbk. ----2000000000G111------------ 250 254 228 254 4 40,600 9,560,400 44 25,400.000 246 J 500 228 B 100 488 MAYA Bank Mayapada Internasional Tbk. --U-1105000000G111------------ 575 580 565 575 0 190,100 108,474,000 82 436.651 575 T/J 22,400 570 B 400 489 MBAP Mitrabara Adiperdana Tbk. XDU-2135000000A121------------ 6,625 6,700 6,425 6,500 -125 340,500 2,228,397,500 631 500.000 6,525 J 500 6,500 T/B 7,400 490 MBSS Mitrabahtera Segara Sejati Tbk. --M-1135000000A122------------ 975 1,040 985 1,005 30 762,200 769,371,500 401 62.812 1,010 J 56,900 1,005 T/B 16,500 491 MBTO Martina Berto Tbk. --U-1130000000D421------------ 112 115 113 113 1 13,700 1,549,000 16 15.270 115 J 2,900 113 T/B 100 492 MCAS M Cash Integrasi Tbk. --U-2135000000I111------------ 12,675 12,800 12,450 12,675 0 263,700 3,337,417,500 388 915.162 12,675 T/J 6,600 12,650 B 6,800 493 MCOL Prima Andalan Mandiri Tbk. --M-1135000000A121------------ 7,300 7,350 7,100 7,200 -100 1,119,700 8,031,160,000 546 507.042 7,200 T/J 8,600 7,175 B 8,100 494 MCOR Bank China Construction Bank Indonesia Tbk. --M-1155000000G111------------ 90 93 90 90 0 5,926,400 537,722,500 216 80.723 91 J 284,500 90 T/B 2,224,300 495 MDIA Intermedia Capital Tbk. --U-2135000000E612---L-------X 50 50 50 50 0 10,200 510,000 3 36.232 50 T/J 12,300,600 0 B 0 496 MDKA Merdeka Copper Gold Tbk. --UO1U8D501000B143------------ 4,490 4,560 4,330 4,440 -50 93,922,800 417,323,182,000 12,228 1,184.581 4,440 T/J 2,098,400 4,430 B 57,700 497 MDKI Emdeki Utama Tbk. CDU-1130000000B111------------ 206 210 204 206 0 722,600 148,303,400 171 48.208 206 T/J 3,600 204 B 709,400 498 MDLN Modernland Realty Tbk. --U-1135000000H111------------ 113 119 106 106 -7 132,027,200 14,985,435,100 7,454 31.458 106 T/J 15,823,800 0 B 0 499 MDRN Modern Internasional Tbk. --U-2100000000C223-E---------X 50 50 50 50 0 400 20,000 1 8.039 50 T/J 141,546,300 0 B 0 500 MEDC Medco Energi Internasional Tbk. --UO1H0M960000A111------------ 655 655 625 650 -5 71,062,000 45,333,669,000 4,579 1,349.808 650 T/J 2,241,100 645 B 139,000 501 MEGA Bank Mega Tbk. --U-1150000000G111------------ 5,400 5,425 5,250 5,425 25 4,500 23,992,500 22 6,656.850 5,425 T/J 1,100 5,400 B 200 502 MERK Merck Tbk. XDU-2135000000F211------------ 3,950 3,960 3,900 3,950 0 78,200 307,759,000 57 10,414.744 3,970 J 20,000 3,950 T/B 5,000 503 META Nusantara Infrastructure Tbk. --M-1135000000J112------------ 114 116 113 116 2 1,857,500 213,684,300 114 35.143 116 T/J 141,500 115 B 3,000 504 MFIN Mandala Multifinance Tbk. --U-2105000000G211------------ 1,460 1,460 1,405 1,450 -10 20,800 30,018,000 22 1,487.179 1,455 J 200 1,400 B 300 505 MFMI Multifiling Mitra Indonesia Tbk. --U-2100000000C224------------ 780 780 730 730 -50 12,800 9,427,000 31 365.000 730 T/J 8,600 0 B 0 506 MGLV Panca Anugrah Wisesa Tbk. --U-3000000000E211------------ 179 175 165 173 -6 43,000 7,296,400 20 128.148 173 T/J 1,300 171 B 500 507 MGNA Magna Investama Mandiri Tbk. --U-2100000000G512-E--S------X 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 508 MGRO Mahkota Group Tbk. XDU-1105000000D232------------ 890 895 875 885 -5 3,005,200 2,662,642,500 219 393.333 885 T/J 39,100 875 B 2,100 509 MICE Multi Indocitra Tbk. --U-2130000000E213------------ 400 412 394 402 2 75,000 29,870,600 37 82.041 398 J 1,000 396 B 300 510 MIDI Midi Utama Indonesia Tbk. XDU-2135000000D113------------ 2,270 2,260 2,260 2,260 -10 600 1,356,000 3 821.818 2,260 T/J 700 2,180 B 1,000 511 MIKA Mitra Keluarga Karyasehat Tbk. --MO1SK5MD0000F121------------ 2,780 2,810 2,720 2,750 -30 8,866,700 24,432,305,000 951 161.909 2,750 T/J 4,670,100 2,740 B 15,400 512 MINA Sanurhasta Mitra Tbk. --U-2130000000E512-----------X 50 50 50 50 0 100 5,000 1 238.095 50 T/J 11,212,500 0 B 0 513 MIRA Mitra International Resources Tbk. --U-2130000000K211-----------X 50 0 0 50 0 0 0 0 22.062 50 J 18,033,600 0 B 0 514 MITI Mitra Investindo Tbk. XDU-2130000000A111------------ 160 165 160 162 2 2,151,800 348,228,200 498 11.070 162 T/J 48,200 161 B 1,900 515 MKNT Mitra Komunikasi Nusantara Tbk. --U-2130000000E711-----------X 50 50 50 50 0 4,934,600 246,730,000 1,931 125.000 50 T/J 144,281,600 0 B 0 516 MKPI Metropolitan Kentjana Tbk. --U-2135000000H111-----------X 22,750 22,850 22,750 22,850 100 27,500 626,235,000 7 1,088.095 23,000 J 5,000 22,850 T/B 900 517 MLBI Multi Bintang Indonesia Tbk. --U-1105000000D211------------ 9,675 9,925 9,650 9,650 -25 17,400 168,365,000 30 61,464.968 9,725 J 1,000 9,675 B 1,200 518 MLIA Mulia Industrindo Tbk --U-2135000000C121------------ 2,910 2,930 2,730 2,760 -150 9,690,500 27,144,319,000 1,707 460.960 2,770 J 1,700 2,760 T/B 70,100 519 MLPL Multipolar Tbk. --M-1135400000C311------------ 159 161 154 155 -4 17,910,700 2,799,020,100 1,415 17.779 155 T/J 181,700 154 B 921,800 520 MLPT Multipolar Technology Tbk. --U-1135000000I121------------ 2,940 2,930 2,860 2,910 -30 39,100 113,885,000 30 606.250 2,950 J 100 2,910 T/B 5,600 521 MMLP Mega Manunggal Property Tbk. --M-2835000000H111------------ 464 470 454 454 -10 2,493,000 1,144,718,000 338 77.607 462 J 15,000 454 T/B 3,500 522 MNCN Media Nusantara Citra Tbk. --MO1X7CMK0000E612------------ 995 1,010 975 985 -10 17,225,600 17,128,289,000 1,913 109.444 985 T/J 101,600 980 B 1,272,900 523 MOLI Madusari Murni Indah Tbk. --U-2105000000B111------------ 270 280 270 280 10 195,900 54,468,800 31 56.158 286 J 11,800 280 T/B 11,400 524 MPMX Mitra Pinasthika Mustika Tbk. XDM-1875200000E745------------ 935 950 925 930 -5 7,216,800 6,767,205,000 2,345 62.000 930 T/J 687,500 925 B 556,300 525 MPOW Megapower Makmur Tbk. --U-2130000000J411------------ 99 105 98 104 5 12,096,500 1,225,694,300 2,273 52.000 104 T/J 25,300 103 B 88,200 526 MPPA Matahari Putra Prima Tbk. --U-1135000000D113------------ 202 206 197 202 0 29,438,400 5,934,251,100 2,567 84.927 202 T/J 123,900 200 B 1,246,400 527 MPRO Maha Properti Indonesia Tbk. --U-2105000000H111------------ 720 755 700 700 -20 1,900 1,392,500 13 636.364 700 T/J 100 695 B 1,000 528 MRAT Mustika Ratu Tbk. --M-1130000000D421------------ 266 248 248 248 -18 326,600 80,996,800 85 38.154 248 T/J 3,410,400 0 B 0 529 MREI Maskapai Reasuransi Indonesia Tbk. --U-2105000000G414------------ 3,100 3,340 2,950 3,100 0 2,200 6,881,000 17 281.183 3,100 T/J 400 3,000 B 200 530 MSIN MNC Digital Entertainment Tbk. --U-1135000000E621------------ 5,000 5,025 4,940 4,950 -50 173,500 860,604,000 360 1,980.000 4,960 J 14,700 4,950 T/B 700 531 MSKY MNC Sky Vision Tbk. --U-1130000000E613------------ 304 314 302 304 0 775,000 238,563,000 310 20.000 304 T/J 55,800 302 B 27,900 532 MTDL Metrodata Electronics Tbk. XDM-1835000000I221------------ 585 590 555 570 -15 30,102,600 17,148,143,500 3,158 5,124.056 575 J 3,400 570 T/B 931,200 533 MTEL Dayamitra Telekomunikasi Tbk. --M-1130000000J321------------ 710 710 700 705 -5 11,096,200 7,788,587,500 969 88.125 705 T/J 12,171,200 700 B 1,654,900 534 MTFN Capitalinc Investment Tbk. --U-2135000000A112-E---------X 50 0 0 50 0 0 0 0 1.266 50 J 196,814,200 0 B 0 535 MTLA Metropolitan Land Tbk. --U-1135000000H111------------ 364 368 352 362 -2 213,400 76,089,600 95 152.196 364 J 200 362 T/B 7,700 536 MTMH Murni Sadar Tbk. --U-1130000000F121------------ 2,620 2,660 2,600 2,640 20 8,473,700 22,326,728,000 566 206.250 2,640 T/J 97,200 2,630 B 61,200 537 MTPS Meta Epsi Tbk. --U-2130000000J211----S------X 50 52 50 52 2 802,900 41,131,900 85 16.250 52 T/J 120,600 51 B 496,900 538 MTRA Mitra Pemuda Tbk. --U-2100000000J211---L---Y---X 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 539 MTSM Metro Realty Tbk. --U-2130000000H111------------ 206 210 202 208 2 23,200 4,785,800 14 53.299 208 T/J 46,800 202 B 64,900 540 MTWI Malacca Trust Wuwungan Insurance Tbk. --U-2100000000G412------------ 160 167 159 167 7 26,465,500 4,340,310,800 6,538 167.000 167 T/J 42,100 166 B 25,200 541 MYOH Samindo Resources Tbk. XDU-1135000000A132------------ 1,600 1,600 1,560 1,565 -35 30,200 47,300,000 30 186.404 1,565 T/J 1,700 1,560 B 300 542 MYOR Mayora Indah Tbk. --M-187RM30000D222------------ 1,930 1,955 1,910 1,950 20 14,938,100 28,972,692,000 5,841 9,754.877 1,950 T/J 281,200 1,940 B 29,900 543 MYRX Hanson International Tbk. --U-2105000000H111B--L---Y---X 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 544 MYRXP Saham Seri B Hanson International Tbk. --U-2100000000H111B--L---Y---X 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 545 MYTX Asia Pacific Investama Tbk. --U-2100000000E413-E---------X 52 53 53 53 1 40,600 2,151,800 9 7.966 53 T/J 9,900 51 B 137,800 546 NANO Nanotech Indonesia Global Tbk. --U-3000000000D421------------ 51 51 49 50 -1 3,350,800 167,590,000 284 50.000 51 J 4,120,100 50 T/B 438,500 547 NANO-W Waran Seri I Nanotech Indonesia Global Tbk. ----3000000000D421------------ 9 9 8 9 0 1,058,000 8,708,900 67 900.000 9 T/J 13,112,400 8 B 27,268,000 548 NASA Andalan Perkasa Abadi Tbk. --U-2130000000E512------------ 50 50 50 50 0 2,000 100,000 2 48.544 50 T/J 2,630,800 0 B 0 549 NASI Wahana Inti Makmur Tbk. --U-2130000000D222------------ 254 254 238 238 -16 31,357,000 7,574,043,800 4,203 153.548 238 T/J 4,117,600 0 B 0 550 NATO Surya Permata Andalan Tbk. --U-2105000000E512------------ 560 565 545 565 5 315,079,200 172,927,010,000 1,920 548.544 565 T/J 1,900 560 B 526,100 551 NELY Pelayaran Nelly Dwi Putri Tbk. XDU-2130000000K211------------ 338 354 316 318 -20 4,776,500 1,596,475,600 1,877 189.286 320 J 102,300 318 T/B 144,700 552 NETV Net Visi Media Tbk. --U-2100000000E612------------ 322 324 304 310 -12 12,577,700 3,939,925,200 2,184 158.163 310 T/J 65,300 308 B 85,700 553 NFCX NFC Indonesia Tbk. --U-2135000000I111------------ 7,500 7,600 7,375 7,425 -75 53,100 395,077,500 57 401.351 7,450 J 20,000 7,425 T/B 1,600 554 NICK Charnic Capital Tbk. --U-2100000000G512------------ 464 545 440 535 71 187,600 88,048,000 219 267.500 535 T/J 3,900 466 B 2,600 555 NICL PAM Mineral Tbk. --U-2130000000B146------------ 111 111 104 104 -7 106,381,200 11,194,057,900 4,571 104.000 105 J 1,072,900 104 T/B 1,892,900 556 NICL-W Waran Seri I PAM Mineral Tbk. ----2000000000B146------------ 11 12 10 11 0 10,489,800 107,614,800 150 1,100.000 11 T/J 15,398,500 10 B 72,594,100 557 NIKL Pelat Timah Nusantara Tbk. --U-1135000000B146------------ 895 905 890 895 0 113,000 101,385,000 86 275.385 895 T/J 57,200 890 B 19,100 558 NIPS Nipress Tbk. --U-2100000000E111---L---Y---X 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 559 NIRO City Retail Developments Tbk. --U-2135000000H111---L-------- 148 147 146 147 -1 400 58,700 3 140.000 147 T/J 3,300 140 B 2,500 560 NISP Bank OCBC NISP Tbk. --M-1155000000G111------------ 640 645 630 630 -10 6,375,700 4,055,159,500 314 763.414 635 J 118,400 630 T/B 6,520,200 561 NOBU Bank Nationalnobu Tbk. --M-1105000000G111------------ 555 575 545 555 0 483,900 269,160,500 135 148.000 555 T/J 46,700 550 B 39,200 562 NPGF Nusa Palapa Gemilang Tbk. --M-1130000000B112------------ 66 68 63 64 -2 19,226,400 1,242,487,200 1,214 64.000 65 J 929,400 64 T/B 1,027,900 563 NRCA Nusa Raya Cipta Tbk. XDU-1130000000J211------------ 288 296 290 296 8 1,198,500 351,673,000 240 34.824 296 T/J 85,200 294 B 12,800 564 NTBK Nusatama Berkah Tbk. --U-2130000000C141------------ 50 50 50 50 0 2,859,400 142,970,000 222 50.000 50 T/J 6,066,900 0 B 0 565 NTBK-W Waran Seri I Nusatama Berkah Tbk. ----2000000000C141------------ 8 8 7 7 -1 6,942,600 50,151,700 85 700.000 8 J 10,373,300 7 T/B 11,398,600 566 NUSA Sinergi Megah Internusa Tbk. --U-2100000000E512---L---Y---X 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 567 NZIA Nusantara Almazia Tbk. --U-1130000000H111------------ 134 145 132 136 2 436,100 60,298,000 207 61.818 138 J 4,000 137 B 400 568 OASA Protech Mitra Perkasa Tbk. --U-2100000000J321------------ 665 665 645 660 -5 560,300 366,203,000 193 347.368 665 J 129,900 650 B 2,800 569 OBMD OBM Drilchem Tbk. --U-2130000000B113------------ 178 180 166 166 -12 20,532,700 3,450,396,900 1,736 92.222 167 J 44,000 166 T/B 539,500 570 OBMD-W Waran Seri I OBM Drilchem Tbk. ----2000000000B113------------ 30 31 29 30 0 5,490,500 160,126,300 134 3,000.000 30 T/J 328,400 29 B 170,000 571 OCAP Onix Capital Tbk. --U-2100000000G511-ED-S------X 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 572 OILS Indo Oil Perkasa Tbk. XDU-2130000000D232------------ 210 212 208 208 -2 959,700 200,028,400 166 77.037 210 J 106,600 208 T/B 1,000 573 OILS-W Waran Seri I Indo Oil Perkasa Tbk. ----2000000000D232------------ 54 54 50 53 -1 47,700 2,479,900 30 5,300.000 54 J 17,600 53 T/B 800 574 OKAS Ancora Indonesia Resources Tbk. --U-2100000000B111-E---------X 52 54 52 52 0 683,000 35,572,200 52 130.101 53 J 587,200 52 T/B 1,167,700 575 OLIV Oscar Mitra Sukses Sejahtera Tbk. --U-3000000000E211------------ 101 102 101 101 0 1,087,400 109,936,500 156 101.000 102 J 501,600 101 T/B 700,900 576 OLIV-W Waran Seri I Oscar Mitra Sukses Sejahtera Tbk. ----3000000000E211------------ 8 9 8 8 0 4,390,400 35,164,500 160 800.000 9 J 10,535,300 8 T/B 30,790,300 577 OMRE Indonesia Prima Property Tbk --U-2135000000H111-----------X 540 585 505 525 -15 2,200 1,157,000 8 25.141 535 J 400 510 B 100 578 OPMS Optima Prima Metal Sinergi Tbk. --U-2130000000B144------------ 111 112 108 111 0 2,398,200 262,372,300 136 82.222 111 T/J 305,400 110 B 400 579 PADI Minna Padi Investama Sekuritas Tbk. --U-1100000000G312-----------X 50 50 50 50 0 100 5,000 1 98.922 50 T/J 27,674,100 0 B 0 580 PALM Provident Agro Tbk. --U-2135000000D232----S------X 705 715 665 675 -30 4,541,200 3,083,861,000 1,216 184.492 680 J 143,100 675 T/B 67,300 581 PAMG Bima Sakti Pertiwi Tbk. --U-1130000000H111------------ 81 104 83 98 17 73,068,300 7,091,891,300 8,303 98.000 99 J 45,300 98 T/B 154,500 582 PANI Pratama Abadi Nusa Industri Tbk. --U-2130000000D222------------ 5,050 5,375 4,900 5,025 -25 77,600 395,474,500 138 4,652.778 5,125 J 800 5,025 T/B 600 583 PANR Panorama Sentrawisata Tbk. --U-1130000000E513------------ 228 234 226 226 -2 2,617,300 602,733,400 507 135.597 228 J 20,000 226 T/B 29,900 584 PANS Panin Sekuritas Tbk. --U-1100000000G312------------ 1,500 1,505 1,480 1,490 -10 101,100 150,793,500 87 1,083.636 1,490 T/J 1,000 1,485 B 35,900 585 PBID Panca Budi Idaman Tbk. --M-1135000000B131------------ 1,650 1,660 1,645 1,660 10 349,600 577,151,500 82 195.294 1,660 T/J 7,500 1,655 B 16,000 586 PBRX Pan Brothers Tbk. --M-1100000000E411------------ 149 151 145 149 0 3,066,100 455,362,600 409 263.717 149 T/J 146,700 148 B 36,900 587 PBSA Paramita Bangun Sarana Tbk. CAU-1135000000J211------------ 350 358 326 326 -24 309,100 101,253,400 148 54.189 326 T/J 21,100 0 B 0 588 PCAR Prima Cakrawala Abadi Tbk. --U-2130000000D112------------ 145 145 142 142 -3 14,100 2,006,500 22 94.667 144 J 60,000 141 B 300 589 PDES Destinasi Tirta Nusantara Tbk --U-2100000000E513------------ 204 206 204 206 2 2,077,700 426,479,000 411 103.000 206 T/J 21,900 204 B 17,300 590 PEGE Panca Global Kapital Tbk. --U-2105000000G511------------ 960 960 900 910 -50 225,000 205,683,500 24 1,966.037 950 J 4,000 910 T/B 19,100 591 PEHA Phapros Tbk. XDU-1130000000F211------------ 980 995 980 995 15 23,700 23,276,000 28 83.055 995 T/J 2,700 990 B 5,300 592 PGAS Perusahaan Gas Negara Tbk. XDMO1XN9VF6000A112------------ 1,765 1,760 1,685 1,725 -40 130,507,000 224,006,814,000 16,502 575.000 1,730 J 333,100 1,725 T/B 1,059,500 593 PGJO Tourindo Guide Indonesia Tbk. --U-3000000000I111------------ 73 74 72 74 1 221,000 16,023,400 64 128.201 74 T/J 24,100 73 B 1,600 594 PGLI Pembangunan Graha Lestari Indah Tbk. --U-2130000000E512------------ 216 216 210 214 -2 6,900 1,475,400 13 285.333 214 T/J 800 212 B 4,700 595 PGUN Pradiksi Gunatama Tbk. --U-1105000000D232------------ 695 705 695 695 0 6,200 4,338,500 3 604.348 700 J 10,100 695 T/B 7,000 596 PICO Pelangi Indah Canindo Tbk --U-2100000000B131---L-------- 94 100 88 93 -1 995,900 89,977,400 332 14.308 93 T/J 21,600 91 B 9,800 597 PJAA Pembangunan Jaya Ancol Tbk. --U-1130000000E514------------ 580 590 570 580 0 10,700 6,189,000 25 113.171 580 T/J 33,200 575 B 4,500 598 PKPK Perdana Karya Perkasa Tbk --U-2130000000A132------------ 180 183 179 180 0 3,751,300 676,395,800 266 45.000 181 J 5,000 179 B 109,500 599 PLAN Planet Properindo Jaya Tbk. --U-3000000000E512------------ 37 38 36 37 0 639,100 23,669,300 49 33.036 38 J 789,400 36 B 245,500 600 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. ----3000000000E512------------ 9 9 8 9 0 22,300 199,600 5 900.000 9 T/J 4,694,900 8 B 5,272,700 601 PLAS Polaris Investama Tbk --U-2100000000G511---L---Y---X 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 602 PLIN Plaza Indonesia Realty Tbk. --U-1135000000H111------------ 2,110 2,180 2,090 2,150 40 400 858,000 4 892.153 2,140 J 100 2,100 B 100 603 PMJS Putra Mandiri Jembar Tbk. --U-2135000000E745------------ 195 202 195 199 4 566,400 112,629,500 163 159.200 200 J 41,300 199 T/B 300 604 PMMP Panca Mitra Multiperdana Tbk. --M-1805000000D222------------ 398 400 388 396 -2 11,166,600 4,388,423,800 681 117.857 396 T/J 236,100 392 B 5,200 605 PNBN Bank Pan Indonesia Tbk --M-115F100000G111------------ 1,705 1,710 1,590 1,590 -115 48,404,900 77,265,443,000 1,803 2,647.353 1,590 T/J 33,446,600 0 B 0 606 PNBS Bank Panin Dubai Syariah Tbk. --U-1135000000G111------------ 83 83 78 78 -5 167,343,400 13,249,034,200 5,805 78.000 78 T/J 48,608,300 0 B 0 607 PNGO Pinago Utama Tbk. --U-2105000000B153------------ 1,335 1,345 1,330 1,330 -5 500 669,500 5 532.000 1,340 J 1,000 1,330 T/B 2,600 608 PNIN Paninvest Tbk. --U-1105000000G412------------ 860 860 800 800 -60 10,978,000 8,824,630,000 1,056 850.702 800 T/J 578,100 0 B 0 609 PNLF Panin Financial Tbk. --M-1105000000G413------------ 392 392 366 384 -8 339,845,100 129,589,158,200 4,893 415.045 384 T/J 5,738,300 382 B 10,599,000 610 PNSE Pudjiadi & Sons Tbk. --U-2130000000E512-----------X 520 0 0 520 0 0 0 0 259.823 530 J 100 490 B 100 611 POLA Pool Advista Finance Tbk. --U-2100000000G211------------ 106 112 103 103 -3 7,571,800 809,181,200 982 76.296 105 J 11,000 103 T/B 627,600 612 POLA-W Waran Seri I Pool Advista Finance Tbk. ----2000000000G211------------ 67 68 61 62 -5 56,800 3,664,000 25 6,200.000 64 J 300 62 T/B 2,600 613 POLI Pollux Hotels Group Tbk. --U-2105000000H111---L-------- 1,045 1,090 1,000 1,040 -5 42,800 43,774,500 24 63.609 1,045 J 300 1,000 B 100 614 POLL Pollux Properties Indonesia Tbk. --U-2135000000H111---L-------- 428 434 414 416 -12 303,600 127,002,400 169 67.642 416 T/J 2,000 414 B 43,600 615 POLU Golden Flower Tbk. --U-2130000000E411---L-------- 535 620 535 540 5 105,600 60,338,500 150 187.500 565 J 1,000 540 T/B 5,800 616 POLY Asia Pacific Fibers Tbk --U-2100000000E413-E---------X 55 56 54 56 1 612,100 34,027,100 95 0.481 56 T/J 435,000 55 B 70,500 617 POOL Pool Advista Indonesia Tbk. --U-2100000000G511---L-------X 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 618 PORT Nusantara Pelabuhan Handal Tbk. --U-2135000000J113------------ 555 0 0 555 0 0 0 0 103.738 580 J 500 555 B 3,000 619 POSA Bliss Properti Indonesia Tbk. --U-2100000000H111-E---------X 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 620 POWR Cikarang Listrindo Tbk. --M-11G5006000J411------------ 720 725 710 725 5 7,585,500 5,448,404,000 1,202 48.333 725 T/J 1,301,400 720 B 249,000 621 PPGL Prima Globalindo Logistik Tbk. XDU-3000000000K211------------ 148 150 145 145 -3 729,800 106,628,000 185 131.818 146 J 215,900 145 T/B 578,100 622 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. ----3000000000K211------------ 5 6 5 5 0 3,038,800 16,412,100 38 500.000 6 J 7,924,100 5 T/B 1,683,400 623 PPRE PP Presisi Tbk. --M-1135056000J211------------ 154 160 153 157 3 7,657,100 1,206,052,500 589 36.512 157 T/J 396,200 156 B 337,100 624 PPRO PP Properti Tbk. --U-1135006000H111------------ 50 50 50 50 0 477,100 23,855,000 98 108.108 50 T/J 30,899,800 0 B 0 625 PRAS Prima Alloy Steel Universal Tbk. --M-1100000000E111------------ 218 218 212 214 -4 269,200 57,304,400 26 120.475 214 T/J 72,300 212 B 347,600 626 PRDA Prodia Widyahusada Tbk. --M-1835100000F121------------ 6,300 6,300 6,175 6,225 -75 92,400 574,705,000 210 95.769 6,250 J 400 6,225 T/B 16,000 627 PRIM Royal Prima Tbk. --U-2135000000F121------------ 250 262 246 248 -2 330,900 82,615,800 100 49.600 248 T/J 22,500 246 B 83,700 628 PSAB J Resources Asia Pasifik Tbk. --U-2135000000B143------------ 120 121 119 120 0 2,066,700 247,432,700 159 389.320 120 T/J 115,100 119 B 2,270,700 629 PSDN Prasidha Aneka Niaga Tbk --U-2100000000D222------------ 121 127 115 122 1 642,700 77,576,800 52 12.200 123 J 15,800 122 T/B 398,300 630 PSGO Palma Serasih Tbk. --U-2105000000D232------------ 176 176 169 174 -2 5,231,900 906,427,600 516 165.714 174 T/J 2,400 173 B 38,000 631 PSKT Red Planet Indonesia Tbk. --U-2130000000E512------------ 59 60 57 57 -2 23,218,900 1,341,570,800 850 67.823 58 J 614,700 57 T/B 1,707,300 632 PSSI Pelita Samudera Shipping Tbk. XDM-1135000000A122------------ 655 665 610 610 -45 7,513,200 4,657,460,500 2,324 451.852 615 J 76,500 610 T/B 92,000 633 PTBA Bukit Asam Tbk. XDMO1XDPXL0000A121------------ 4,120 4,160 3,990 4,090 -30 64,292,400 261,504,169,000 12,286 3,556.522 4,100 J 314,600 4,090 T/B 850,300 634 PTDU Djasa Ubersakti Tbk. --U-2130000000J211------------ 107 121 107 120 13 334,513,500 38,941,153,500 24,865 120.000 121 J 1,983,000 120 T/B 4,660,000 635 PTIS Indo Straits Tbk. --U-1100000000A122------------ 183 190 180 182 -1 22,500 4,118,900 20 19.158 182 T/J 23,400 181 B 2,700 636 PTPP PP (Persero) Tbk. --MO1SAVVJ6000J211------------ 905 950 895 950 45 42,080,000 39,383,295,000 4,378 178.571 950 T/J 3,261,500 945 B 470,600 637 PTPW Pratama Widya Tbk. --U-2130000000J211------------ 905 930 900 920 15 514,300 470,824,500 426 141.538 920 T/J 5,200 915 B 33,000 638 PTRO Petrosea Tbk. --M-1135000000A132------------ 2,850 2,870 2,840 2,850 0 376,800 1,076,288,000 228 2,280.000 2,860 J 23,100 2,850 T/B 73,600 639 PTSN Sat Nusapersada Tbk --M-1135000000I211------------ 196 198 194 198 2 383,200 75,358,900 112 102.414 198 T/J 54,700 197 B 500 640 PTSP Pioneerindo Gourmet International Tbk. --U-2135000000E515------------ 3,250 3,340 3,340 3,340 90 100 334,000 1 261.961 4,060 J 100 3,350 B 300 641 PUDP Pudjiadi Prestige Tbk. --U-1100000000H111------------ 296 318 298 318 22 103,500 31,292,800 38 39.663 318 T/J 10,000 300 B 38,100 642 PURA Putra Rajawali Kencana Tbk. --U-2130000000K211------------ 50 50 50 50 0 43,900 2,195,000 20 47.619 50 T/J 32,574,600 0 B 0 643 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. ----2000000000K211------------ 11 11 10 11 0 1,443,900 14,439,700 19 1,100.000 11 T/J 3,465,500 10 B 1,416,800 644 PURE Trinitan Metals and Minerals Tbk. --U-1100000000B146---L-------- 50 50 50 50 0 348,300 17,415,000 59 16.667 50 T/J 958,800 0 B 0 645 PURI Puri Global Sukses Tbk. --U-2130000000H111------------ 392 394 366 392 0 254,600 97,547,400 30 230.588 392 T/J 124,100 374 B 5,000 646 PWON Pakuwon Jati Tbk. --M-1M3EMH0000H111------------ 490 498 476 498 8 19,475,300 9,598,917,000 1,899 1,919.889 498 T/J 2,738,900 496 B 7,500 647 PYFA Pyridam Farma Tbk --U-2100000000F211------------ 1,035 1,035 1,020 1,030 -5 58,000 59,814,000 23 1,009.408 1,030 T/J 25,200 1,025 B 1,400 648 PZZA Sarimelati Kencana Tbk. XDU-1135000000E515------------ 580 585 570 580 0 123,800 71,686,000 89 52.727 585 J 26,500 575 B 77,900 649 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 0 650 R-LQ45X Premier ETF LQ-45 (R-LQ45X) -----000000000Z111------------ 1,095 1,095 1,080 1,092 -3 3,700 4,020,600 14 186.986 1,092 T/J 4,800 1,085 B 900 651 RAJA Rukun Raharja Tbk. --M-1130000000A112------------ 388 392 362 370 -18 68,683,500 25,399,476,400 6,914 1,270.954 370 T/J 2,072,000 368 B 860,600 652 RALS Ramayana Lestari Sentosa Tbk. XDM-1835406000E731------------ 590 595 580 590 0 9,376,300 5,524,528,000 617 368.750 595 J 60,200 590 T/B 945,200 653 RANC Supra Boga Lestari Tbk. --U-2135000000D113------------ 1,360 1,350 1,320 1,320 -40 5,300 7,055,500 14 264.000 1,355 J 500 1,325 B 1,700 654 RBMS Ristia Bintang Mahkotasejati Tbk. --U-1130000000H111------------ 55 63 56 56 1 129,876,400 7,838,556,000 7,664 17.914 57 J 335,600 56 T/B 2,676,000 655 RDTX Roda Vivatex Tbk XDU-1135000000H111------------ 7,950 7,950 7,500 7,500 -450 1,500 11,340,000 5 395.113 7,925 J 100 7,600 B 200 656 REAL Repower Asia Indonesia Tbk. --U-2130000000H111------------ 50 50 50 50 0 35,000 1,750,000 40 50.000 50 T/J 69,953,000 0 B 0 657 RELI Reliance Sekuritas Indonesia Tbk. --U-1100000000G312-----------X 660 0 0 660 0 0 0 0 304.615 650 J 200 0 B 0 658 RICY Ricky Putra Globalindo Tbk --U-1100000000E411------------ 75 95 75 80 5 145,962,200 12,266,730,400 23,728 12.706 81 J 966,700 80 T/B 2,594,300 659 RIGS Rig Tenders Indonesia Tbk. --U-2130000000A122------------ 715 890 735 890 175 36,156,100 30,168,382,000 8,326 364.679 0 J 0 890 T/B 2,531,400 660 RIMO Rimo International Lestari Tbk --U-2105000000H111---L---Y---X 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 661 RISE Jaya Sukses Makmur Sentosa Tbk. --U-2135000000E512------------ 670 705 670 705 35 3,522,700 2,392,723,000 543 432.515 710 J 146,200 705 T/B 3,400 662 RMBA Bentoel Internasional Investama Tbk. --U-1105000000D311-----------X 306 0 0 306 0 0 0 0 2,394.366 0 J 0 0 B 0 663 RMKE RMK Energy Tbk. --M-1135000000A122------------ 585 635 575 630 45 37,851,100 23,106,740,000 3,360 305.825 630 T/J 1,098,800 625 B 1,105,500 664 ROCK Rockfields Properti Indonesia Tbk. --U-2130000000H111---L-------X 505 535 476 484 -21 10,800 5,762,000 11 36.119 515 J 400 484 T/B 1,700 665 RODA Pikko Land Development Tbk. --U-2135000000H111------------ 89 92 88 88 -1 2,095,500 186,576,900 274 140.508 89 J 24,400 88 T/B 312,600 666 RONY Aesler Grup Internasional Tbk. --U-2130000000J211---L-------- 800 0 0 800 0 0 0 0 800.000 0 J 0 0 B 0 667 ROTI Nippon Indosari Corpindo Tbk. --M-1135000000D222------------ 1,285 1,300 1,280 1,285 0 128,200 164,807,000 59 503.922 1,285 T/J 26,400 1,280 B 27,000 668 RSGK Kedoya Adyaraya Tbk. XDU-1135000000F121------------ 1,320 1,310 1,285 1,305 -15 23,400 30,316,500 39 75.872 1,305 T/J 2,900 1,285 B 5,000 669 RUIS Radiant Utama Interinsco Tbk. --U-2100000000A132------------ 212 216 198 198 -14 3,972,700 805,946,000 857 79.200 198 T/J 76,000 0 B 0 670 RUNS Global Sukses Solusi Tbk. --U-3000000000I131------------ 218 224 216 216 -2 265,900 58,736,200 145 85.039 216 T/J 46,000 214 B 11,800 671 SAFE Steady Safe Tbk --U-2100000000K132-E---------X 218 218 212 218 0 1,025,800 222,915,000 1,071 21.948 218 T/J 3,300 212 B 1,100 672 SAME Sarana Meditama Metropolitan Tbk. --U-2135000000F121------------ 394 402 394 396 2 4,817,400 1,907,442,200 383 760.048 398 J 463,900 396 T/B 3,659,700 673 SAMF Saraswanti Anugerah Makmur Tbk. CDU-1135000000B112------------ 490 498 484 488 -2 1,625,300 796,352,200 668 406.667 488 T/J 91,300 486 B 59,500 674 SAPX Satria Antaran Prima Tbk. --U-2135000000K211------------ 1,160 1,200 1,085 1,085 -75 10,100 11,081,500 37 434.000 1,130 J 1,500 1,085 T/B 2,200 675 SATU Kota Satu Properti Tbk. --U-2100000000H111------------ 109 112 109 111 2 7,037,200 777,721,000 1,749 94.872 112 J 1,027,600 111 T/B 100,700 676 SBAT Sejahtera Bintang Abadi Textile Tbk. --U-2100000000E413-----------X 50 50 50 50 0 3,113,000 155,650,000 2,027 47.619 50 T/J 170,799,400 0 B 0 677 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. ----2000000000E413------------ 7 8 6 8 1 3,950,400 26,283,400 62 800.000 8 T/J 22,333,800 7 B 103,000 678 SBAT-W2 Waran Seri II Sejahtera Bintang Abadi Textile Tbk. ----2000000000E413------------ 12 12 11 11 -1 3,660,000 40,374,000 119 1,100.000 11 T/J 196,000 10 B 4,269,900 679 SBMA Surya Biru Murni Acetylene Tbk. --U-2130000000B111------------ 145 147 140 142 -3 4,368,600 621,280,300 712 78.889 143 J 49,000 142 T/B 45,800 680 SBMA-W Waran Seri I Surya Biru Murni Acetylene Tbk. ----2000000000B111------------ 32 33 31 32 0 87,000 2,746,000 24 3,200.000 32 T/J 29,500 30 B 31,600 681 SCCO Supreme Cable Manufacturing & Commerce Tbk. XDU-1135000000C131------------ 9,900 9,900 9,900 9,900 0 300 2,970,000 2 6,387.097 9,900 T/J 6,700 9,550 B 100 682 SCMA Surya Citra Media Tbk. --M-1835MD2000E612------------ 230 240 226 228 -2 159,778,700 36,971,045,600 7,730 515.709 230 J 3,557,000 228 T/B 17,244,300 683 SCNP Selaras Citra Nusantara Perkasa Tbk. --U-2130000000E212------------ 218 218 206 218 0 12,000 2,601,800 16 198.182 218 T/J 57,000 208 B 1,500 684 SCPI Organon Pharma Indonesia Tbk. --U-2130000000F211-----------X 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 685 SDMU Sidomulyo Selaras Tbk. --U-2100000000K211------------ 96 100 94 94 -2 14,216,500 1,365,323,900 1,665 51.768 95 J 50,700 94 T/B 327,900 686 SDPC Millennium Pharmacon International Tbk. --U-1130000000D111------------ 139 141 131 135 -4 475,000 63,560,300 165 90.115 135 T/J 127,100 132 B 124,100 687 SDRA Bank Woori Saudara Indonesia 1906 Tbk. XDU-1155000000G111------------ 575 585 565 580 5 204,000 117,592,000 83 657.440 580 T/J 9,200 575 B 98,500 688 SEMA Semacom Integrated Tbk. --M-2130000000A211------------ 228 230 220 226 -2 1,305,200 294,937,200 198 125.556 226 T/J 133,200 224 B 45,200 689 SEMA-W Waran Seri I Semacom Integrated Tbk. ----2000000000A211------------ 41 41 35 39 -2 832,200 32,390,700 113 3,900.000 40 J 110,900 39 T/B 54,900 690 SFAN Surya Fajar Capital Tbk. --U-2105000000G511------------ 1,525 1,525 1,520 1,525 0 654,200 994,523,500 159 811.170 1,525 T/J 10,900 1,520 B 8,100 691 SGER Sumber Global Energy Tbk. --U-2135000000A122------------ 2,610 2,740 2,540 2,730 120 11,562,600 30,758,184,000 4,662 2,952.756 2,730 T/J 304,700 2,720 B 28,600 692 SGER-W Waran Seri I Sumber Global Energy Tbk. ----2000000000A122------------ 2,000 0 0 2,000 0 0 0 0 200,000.000 0 J 0 1,795 B 1,000 693 SGRO Sampoerna Agro Tbk. XDU-113F000000D232------------ 2,090 2,090 2,050 2,080 -10 87,900 181,569,000 165 88.889 2,090 J 4,900 2,080 T/B 15,300 694 SHID Hotel Sahid Jaya International Tbk. --U-2135000000E512------------ 2,200 2,220 2,180 2,190 -10 726,400 1,597,866,000 390 101.771 2,200 J 40,000 2,190 T/B 3,500 695 SHIP Sillo Maritime Perdana Tbk. --M-1135000000A112------------ 1,235 1,285 1,235 1,255 20 9,678,600 12,181,059,000 1,446 896.429 1,255 T/J 82,300 1,250 B 5,100 696 SICO Sigma Energy Compressindo Tbk. --U-2130000000A132------------ 186 197 173 176 -10 215,847,900 40,266,239,200 54,444 76.522 176 T/J 197,900 175 B 282,800 697 SICO-W Waran Seri I Sigma Energy Compressindo Tbk. ----2000000000A132------------ 50 51 49 49 -1 556,400 27,397,600 90 4,900.000 50 J 226,400 49 T/B 640,600 698 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-18GEMN6000F211------------ 975 985 970 985 10 24,216,400 23,792,275,500 4,327 340.795 985 T/J 288,900 980 B 180,000 699 SILO Siloam International Hospitals Tbk. XDM-1135000000F121------------ 1,025 1,035 1,010 1,030 5 593,700 611,466,000 412 93.693 1,040 J 23,200 1,030 T/B 91,200 700 SIMA Siwani Makmur Tbk --U-2100000000B131-E-L---Y---X 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 701 SIMP Salim Ivomas Pratama Tbk. --M-1135000000D232------------ 480 480 474 478 -2 3,140,300 1,494,762,200 570 43.455 478 T/J 1,571,900 476 B 5,400 702 SINI Singaraja Putra Tbk. --U-2130000000C121------------ 256 278 242 250 -6 23,700 6,234,800 81 231.481 264 J 100 250 T/B 2,200 703 SINI-W Waran Seri I Singaraja Putra Tbk. ----2000000000C121------------ 116 0 0 116 0 0 0 0 11,600.000 133 J 3,800 120 B 5,000 704 SIPD Sreeya Sewu Indonesia Tbk. --U-2135000000D231------------ 1,425 1,425 1,410 1,420 -5 1,800 2,560,000 5 1.578 1,425 J 1,500 1,420 T/B 2,800 705 SKBM Sekar Bumi Tbk. --U-2130000000D222------------ 370 370 370 370 0 3,200 1,184,000 7 321.739 370 T/J 4,900 368 B 100 706 SKLT Sekar Laut Tbk. --U-2135000000D222------------ 1,990 1,990 1,910 1,910 -80 400 780,000 3 159.908 2,100 J 100 1,935 B 100 707 SKRN Superkrane Mitra Utama Tbk. --M-2105000000C141------------ 1,235 1,240 1,210 1,225 -10 1,093,500 1,335,946,500 679 175.000 1,225 T/J 28,900 1,220 B 56,100 708 SKYB Northcliff Citranusa Indonesia Tbk. --U-2100000000I131---L---Y---X 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 709 SLIS Gaya Abadi Sempurna Tbk. --U-2135000000E742------------ 304 292 284 284 -20 41,489,500 11,796,798,800 2,835 246.957 284 T/J 4,762,400 0 B 0 710 SMAR Smart Tbk. XDU-2105000000D232------------ 4,640 4,640 4,490 4,620 -20 140,800 634,960,000 110 1,526.465 4,620 T/J 700 4,540 B 600 711 SMBR Semen Baturaja (Persero) Tbk. --M-1835D56000B121------------ 494 510 482 505 11 3,310,400 1,648,629,500 655 90.179 510 J 358,400 505 T/B 50,800 712 SMCB Solusi Bangun Indonesia Tbk. --U-1135000000B121------------ 1,575 1,585 1,565 1,580 5 437,800 688,118,000 164 1,908.213 1,585 J 3,800 1,580 T/B 10,000 713 SMDM Suryamas Dutamakmur Tbk. --U-2130000000H111------------ 192 193 184 189 -3 143,000 26,589,500 61 23.946 189 T/J 79,200 184 B 11,000 714 SMDR Samudera Indonesia Tbk. --M-1135000000K211------------ 3,190 3,230 2,970 2,970 -220 24,753,900 74,268,149,000 9,722 11,919.095 2,970 T/J 2,509,200 0 B 0 715 SMGR Semen Indonesia (Persero) Tbk. --MO1XNVV96000B121------------ 7,150 7,350 7,000 7,300 150 13,630,300 98,475,862,500 5,646 2,540.191 7,300 T/J 485,000 7,275 B 116,600 716 SMKL Satyamitra Kemas Lestari Tbk. --U-1135000000B131------------ 386 388 376 378 -8 1,477,200 560,105,200 368 195.855 382 J 800 378 T/B 1,000 717 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. ----1000000000B131------------ 11 11 9 10 -1 2,912,900 29,006,700 72 1,000.000 10 T/J 1,738,500 9 B 1,654,800 718 SMKM Sumber Mas Konstruksi Tbk. --U-3000000000J211------------ 197 197 188 196 -1 846,200 162,973,400 251 74.242 196 T/J 52,900 190 B 6,100 719 SMMA Sinarmas Multiartha Tbk. --U-1100000000G511------------ 12,100 0 0 12,100 0 0 0 0 901.996 12,150 J 100 11,325 B 100 720 SMMT Golden Eagle Energy Tbk. --U-2135000000A121------------ 905 905 850 865 -40 5,891,700 5,109,106,000 1,688 2,023.676 870 J 5,500 860 B 78,100 721 SMRA Summarecon Agung Tbk. --M-183PM00000H111------------ 585 590 575 585 0 23,278,800 13,592,136,000 1,431 992.400 590 J 1,433,400 585 T/B 68,600 722 SMRU SMR Utama Tbk. --U-2100000000A132---L-------X 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 723 SMSM Selamat Sempurna Tbk. --M-1135000000E111------------ 1,380 1,485 1,390 1,415 35 1,118,600 1,590,484,000 689 3,779.481 1,415 T/J 900 1,410 B 3,000 724 SNLK Sunter Lakeside Hotel Tbk. --U-2130000000E512------------ 1,315 1,320 1,295 1,300 -15 9,542,000 12,477,465,000 2,972 866.667 1,305 J 15,900 1,300 T/B 2,900 725 SOCI Soechi Lines Tbk. --M-1135000000A112------------ 190 191 185 187 -3 3,874,200 725,007,200 626 34.000 188 J 69,800 187 T/B 600 726 SOFA Boston Furniture Industries Tbk. --U-3000000000E211------------ 31 31 30 31 0 728,300 21,959,000 75 31.000 31 T/J 871,600 30 B 373,700 727 SOHO Soho Global Health Tbk. --U-1135000000F211------------ 5,900 6,000 5,950 6,000 100 2,000 11,950,000 8 329.670 6,000 T/J 100 5,950 B 100 728 SONA Sona Topas Tourism Industry Tbk. --U-1105000000E731-----------X 3,900 0 0 3,900 0 0 0 0 378.182 0 J 0 3,630 B 100 729 SOSS Shield On Service Tbk. --U-2130000000C231------------ 404 408 376 376 -28 317,900 122,654,400 85 136.232 376 T/J 4,648,000 0 B 0 730 SOSS-W Waran Seri I Shield On Service Tbk. ----2000000000C231------------ 41 44 41 41 0 6,500 267,700 9 4,100.000 43 J 6,000 41 T/B 700 731 SOTS Satria Mega Kencana Tbk. --U-2130000000E512---L-------- 288 320 268 306 18 51,400 14,312,400 115 185.455 306 T/J 52,800 304 B 231,300 732 SOTS-W Waran Seri I Satria Mega Kencana Tbk. ----2000000000E512------------ 54 59 50 54 0 1,100 58,800 7 5,400.000 52 J 2,900 51 B 100 733 SPMA Suparma Tbk. XBM-1135000000B131------------ 660 660 630 640 -20 1,418,300 905,377,500 296 427.271 640 T/J 21,600 635 B 41,900 734 SPTO Surya Pertiwi Tbk. --M-1135000000C121------------ 605 590 565 580 -25 683,900 393,010,000 282 50.000 580 T/J 30,000 575 B 44,500 735 SQMI Wilton Makmur Indonesia Tbk. --U-2100000000B143------------ 66 67 65 66 0 5,628,800 369,215,700 499 37.505 66 T/J 86,200 65 B 1,376,700 736 SRAJ Sejahteraraya Anugrahjaya Tbk. --U-1135000000F121------------ 184 188 175 182 -2 337,800 60,159,700 97 194.235 183 J 83,100 182 T/B 12,100 737 SRIL Sri Rejeki Isman Tbk. --U-2105000000E413-E---------X 146 0 0 146 0 0 0 0 60.833 0 J 0 0 B 0 738 SRSN Indo Acidatama Tbk --U-1100000000B111------------ 52 52 51 52 0 1,417,700 72,710,000 144 9.471 52 T/J 6,543,400 51 B 1,750,100 739 SRTG Saratoga Investama Sedaya Tbk. --M-180C9G0000G512------------ 2,770 2,790 2,660 2,670 -100 13,164,800 35,475,339,000 4,786 242.727 2,680 J 7,000 2,670 T/B 262,600 740 SSIA Surya Semesta Internusa Tbk. --M-1835400000J211------------ 358 366 346 366 8 2,159,700 764,972,800 267 150.154 366 T/J 215,000 358 B 100 741 SSMS Sawit Sumbermas Sarana Tbk. XDM-1815100000D232------------ 1,090 1,090 1,030 1,055 -35 6,023,400 6,333,690,500 801 157.463 1,060 J 60,100 1,055 T/B 9,600 742 SSTM Sunson Textile Manufacture Tbk --U-2130000000E413-----------X 735 0 0 735 0 0 0 0 172.941 785 J 16,800 695 B 1,000 743 STAA Sumber Tani Agung Resources Tbk. --U-1130000000D232------------ 1,270 1,270 1,250 1,270 0 9,610,100 12,092,122,000 709 211.667 1,270 T/J 329,300 1,265 B 20,200 744 STAR Buana Artha Anugerah Tbk. --U-1100000000G511------------ 134 133 131 133 -1 300 39,500 2 130.392 133 T/J 2,000 132 B 1,200 745 STTP Siantar Top Tbk. --U-2135000000D222------------ 8,300 8,400 8,300 8,400 100 200 1,670,000 2 4,963.659 8,525 J 200 7,850 B 500 746 SUGI Sugih Energy Tbk. --U-2105000000A111---L---Y---X 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 747 SULI SLJ Global Tbk. --U-2100000000B151-E---------X 60 63 57 57 -3 31,237,100 1,890,167,500 1,760 0.814 58 J 52,000 57 T/B 254,100 748 SUPR Solusi Tunas Pratama Tbk. --U-2105000000J321------------ 39,000 0 0 39,000 0 0 0 0 1,197.798 39,000 J 100 36,600 B 100 749 SURE Super Energy Tbk. --U-2135000000A111-----------X 1,900 0 0 1,900 0 0 0 0 1,225.806 1,900 J 2,700 0 B 0 750 SWAT Sriwahana Adityakarta Tbk. --U-2100000000B152---L-------- 83 85 81 82 -1 4,683,200 389,627,700 1,892 51.250 83 J 232,900 82 T/B 2,335,400 751 TALF Tunas Alfin Tbk. --U-2100000000B131------------ 340 340 328 328 -12 200 66,800 2 83.038 340 J 100 328 T/B 300 752 TAMA Lancartama Sejati Tbk. XRU-2130000000J211------------ 50 50 50 50 0 1,402,200 70,110,000 85 28.571 50 T/J 1,467,100 0 B 0 753 TAMA-W Waran Seri I Lancartama Sejati Tbk. ----2000000000J211------------ 12 12 10 12 0 2,375,100 26,147,200 41 1,200.000 12 T/J 1,817,100 11 B 10,700 754 TAMA-W2 Waran Seri II Lancartama Sejati Tbk. ----2000000000J211------------ 37 37 23 25 -12 1,195,800 35,159,600 184 2,500.000 26 J 20,000 25 T/B 106,100 755 TAMU Pelayaran Tamarin Samudra Tbk. --U-2135000000A132-----------X 50 50 50 50 0 4,597,100 229,855,000 3,798 456.830 50 T/J 124,581,300 0 B 0 756 TAPG Triputra Agro Persada Tbk. XDM-1835M30000D232------------ 640 640 625 630 -10 25,949,600 16,336,430,500 2,573 315.000 630 T/J 61,000 625 B 3,439,600 757 TARA Agung Semesta Sejahtera Tbk. --U-1130000000H111-----------X 50 50 50 50 0 3,200 160,000 14 47.170 50 T/J 7,818,500 0 B 0 758 TAXI Express Transindo Utama Tbk. --U-1100000000K132-----------X 50 0 0 50 0 0 0 0 8.929 50 J 408,517,500 0 B 0 759 TAYS Jaya Swarasa Agung Tbk. --U-2100000000D222------------ 196 195 193 194 -2 168,600 32,638,900 34 53.889 195 J 305,100 194 T/B 87,800 760 TBIG Tower Bersama Infrastructure Tbk. XDMO1U475B1000J321------------ 2,850 2,920 2,850 2,900 50 8,857,100 25,626,893,000 1,673 716.049 2,900 T/J 426,600 2,890 B 2,500 761 TBLA Tunas Baru Lampung Tbk. --M-1105000000D222------------ 780 780 760 770 -10 1,173,500 898,386,000 432 175.339 775 J 56,200 770 T/B 108,500 762 TBMS Tembaga Mulia Semanan Tbk. XDU-2130000000B142------------ 1,795 1,975 1,725 1,770 -25 52,300 100,487,000 65 251.064 1,770 T/J 2,900 1,740 B 400 763 TCID Mandom Indonesia Tbk. --U-1135000000D421------------ 5,000 5,050 5,050 5,050 50 500 2,525,000 2 495.331 5,275 J 500 5,050 T/B 1,200 764 TCPI Transcoal Pacific Tbk. --U-2130000000A122------------ 10,700 11,025 10,600 10,750 50 5,940,400 63,498,947,500 17,163 7,789.855 10,975 J 200 10,750 T/B 141,900 765 TDPM Tridomain Performance Materials Tbk. --U-2105000000B111---L---Y---X 119 0 0 119 0 0 0 0 52.193 0 J 0 0 B 0 766 TEBE Dana Brata Luhur Tbk. XDU-1130000000A122------------ 785 800 770 790 5 200,600 157,766,000 139 72.146 790 T/J 5,200 775 B 12,200 767 TECH Indosterling Technomedia Tbk. --U-2135000000I121------------ 7,175 7,750 7,150 7,550 375 1,620,900 12,182,982,500 871 4,718.750 7,550 T/J 2,300 7,500 B 200 768 TELE Tiphone Mobile Indonesia Tbk. --U-2100000000E742-E---------X 55 52 52 52 -3 952,800 49,545,600 93 16.774 52 T/J 82,145,800 0 B 0 769 TFAS Telefast Indonesia Tbk. --U-2135000000I111------------ 4,300 4,600 4,300 4,520 220 6,000 26,631,000 30 2,511.111 4,520 T/J 4,400 4,450 B 200 770 TFCO Tifico Fiber Indonesia Tbk. --U-2135000000E413-----------X 725 0 0 725 0 0 0 0 164.295 725 J 200 675 B 1,500 771 TGKA Tigaraksa Satria Tbk. --U-2135000000D222------------ 7,250 7,250 7,225 7,250 0 200 1,447,500 2 5,957.762 7,250 T/J 1,200 7,025 B 100 772 TGRA Terregra Asia Energy Tbk. --U-1130000000J411---L-------- 61 62 60 60 -1 660,800 40,125,400 85 30.000 61 J 323,000 60 T/B 543,100 773 TIFA KDB Tifa Finance Tbk. --U-2105000000G211------------ 492 500 472 478 -14 16,200 7,861,200 15 609.966 500 J 15,300 478 T/B 10,200 774 TINS Timah Tbk. XDMO1SKFVC0000B146------------ 1,615 1,590 1,505 1,510 -105 93,899,700 143,517,101,000 16,558 771.601 1,515 J 411,200 1,510 T/B 2,989,600 775 TIRA Tira Austenite Tbk --U-2130000000C211---L-------- 412 434 420 424 12 22,200 9,424,400 13 190.294 424 T/J 27,100 416 B 100 776 TIRT Tirta Mahakam Resources Tbk --U-2100000000B151-E---------X 54 55 52 52 -2 1,081,000 57,436,000 201 23.771 53 J 228,000 52 T/B 588,600 777 TKIM Pabrik Kertas Tjiwi Kimia Tbk. XDMO1S35M10000B152------------ 6,450 6,500 6,400 6,475 25 1,525,600 9,816,492,500 1,181 400.338 6,475 T/J 66,500 6,450 B 250,100 778 TLDN Teladan Prima Agro Tbk. XDU-1100000000D232------------ 650 650 635 640 -10 601,300 386,973,500 179 110.345 645 J 6,500 640 T/B 23,000 779 TLKM Telkom Indonesia (Persero) Tbk. XDMO1XNSWR6000J312------------ 4,050 4,160 4,030 4,160 110 101,065,400 416,191,691,000 14,447 2,186.194 4,160 T/J 1,209,300 4,150 B 9,100 780 TMAS Temas Tbk. XDU-1135000000K211------------ 2,480 2,500 2,370 2,410 -70 1,635,100 3,935,387,000 908 5,543.033 2,420 J 6,800 2,410 T/B 29,800 781 TMPO Tempo Intimedia Tbk. --U-2130000000E614------------ 128 127 125 127 -1 1,700 213,100 7 44.119 127 T/J 800 125 B 25,100 782 TNCA Trimuda Nuansa Citra Tbk. --U-2130000000K211------------ 550 650 515 515 -35 47,838,900 28,702,276,000 12,883 343.333 515 T/J 2,628,100 0 B 0 783 TOBA TBS Energi Utama Tbk. --M-1105000000A121------------ 820 840 820 825 5 2,152,800 1,785,391,500 549 174.094 835 J 12,800 825 T/B 515,000 784 TOPS Totalindo Eka Persada Tbk. --U-1135000000J211-----------X 50 50 50 50 0 107,300 5,365,000 9 80.475 50 T/J 118,094,200 0 B 0 785 TOTL Total Bangun Persada Tbk. XDM-1135000000J211------------ 300 302 298 300 0 711,200 212,430,800 191 107.826 300 T/J 269,100 298 B 843,800 786 TOTO Surya Toto Indonesia Tbk. XDU-2135000000C121------------ 320 338 314 314 -6 1,928,800 621,997,000 498 1,018.588 318 J 21,300 314 T/B 37,000 787 TOWR Sarana Menara Nusantara Tbk. XDMO1H4GCB0000J321------------ 960 965 940 950 -10 20,526,400 19,486,653,000 2,689 4,525.318 950 T/J 390,100 945 B 273,200 788 TOYS Sunindo Adipersada Tbk. --U-2130000000E321------------ 132 134 130 130 -2 4,102,300 540,202,800 922 37.143 131 J 380,600 130 T/B 167,400 789 TOYS-W Waran Seri I Sunindo Adipersada Tbk. ----2000000000E321------------ 12 12 11 11 -1 2,939,200 32,331,900 76 1,100.000 11 T/J 907,500 10 B 1,857,800 790 TPIA Chandra Asri Petrochemical Tbk. --MO2S3BF00000B111------------ 9,500 9,525 9,400 9,450 -50 2,888,600 27,300,037,500 1,432 2,408.116 9,475 J 29,000 9,450 T/B 200 791 TPMA Trans Power Marine Tbk. XDU-2130000000A122------------ 362 368 356 358 -4 773,800 278,081,200 346 155.652 358 T/J 400 356 B 232,100 792 TRAM Trada Alam Minera Tbk. --U-2105000000A121---L---Y---X 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 793 TRIL Triwira Insanlestari Tbk. --U-2130000000C211---L-------X 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 794 TRIM Trimegah Sekuritas Indonesia Tbk. --M-1105000000G312------------ 242 242 230 234 -8 2,610,000 613,886,000 212 235.804 236 J 7,500 234 T/B 42,800 795 TRIN Perintis Triniti Properti Tbk. --U-2135000000H111------------ 460 462 438 450 -10 6,313,000 2,850,923,400 691 225.000 450 T/J 22,200 448 B 46,300 796 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. ----2000000000H111------------ 104 104 100 100 -4 272,700 27,729,900 32 10,000.000 100 T/J 291,600 99 B 11,100 797 TRIO Trikomsel Oke Tbk. --U-2105000000E742-E---------X 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 798 TRIS Trisula International Tbk. --M-2130000000E411------------ 198 216 192 206 8 3,451,300 702,551,500 890 68.667 206 T/J 107,000 204 B 162,400 799 TRIS-W Waran Seri I Trisula International Tbk. ----2000000000E411------------ 6 0 0 6 0 0 0 0 600.000 0 J 0 2 B 1,162,900 800 TRJA Transkon Jaya Tbk. --M-1130000000K132------------ 228 230 216 220 -8 11,639,000 2,550,786,800 1,164 88.000 220 T/J 3,187,400 218 B 739,700 801 TRST Trias Sentosa Tbk. CDU-1135000000B131------------ 740 745 740 745 5 56,800 42,314,500 15 444.405 745 T/J 87,400 740 B 1,700 802 TRUE Triniti Dinamik Tbk. --U-2130000000H111------------ 65 66 64 64 -1 6,207,400 401,828,100 644 64.000 65 J 226,300 64 T/B 2,310,000 803 TRUE-W Waran Seri I Triniti Dinamik Tbk. ----2000000000H111------------ 15 16 15 16 1 1,641,200 25,258,100 42 1,600.000 16 T/J 12,710,900 15 B 2,149,200 804 TRUK Guna Timur Raya Tbk. --U-2130000000K211------------ 132 136 130 132 0 12,536,600 1,675,472,200 3,728 57.391 132 T/J 58,400 131 B 431,300 805 TRUS Trust Finance Indonesia Tbk --U-2100000000G211------------ 420 450 400 418 -2 6,300 2,783,000 20 491.765 418 T/J 4,000 410 B 100 806 TSPC Tempo Scan Pacific Tbk. XDM-1135000000F211------------ 1,400 1,405 1,390 1,400 0 511,800 714,464,000 136 249.750 1,400 T/J 132,400 1,395 B 7,800 807 TUGU Asuransi Tugu Pratama Indonesia Tbk. XDU-2105000000G412------------ 1,375 1,380 1,340 1,355 -20 514,400 695,579,000 174 35.195 1,360 J 500 1,355 T/B 12,000 808 TURI Tunas Ridean Tbk. XDU-1135000000E745------------ 1,560 0 0 1,560 0 0 0 0 3,466.667 0 J 0 0 B 0 809 UANG Pakuan Tbk. --U-2100000000E512------------ 560 580 530 560 0 8,700 4,735,000 27 448.000 560 T/J 200 535 B 400 810 UCID Uni-Charm Indonesia Tbk. --U-1135000000D421------------ 1,205 1,215 1,195 1,200 -5 64,800 78,260,000 80 80.000 1,205 J 16,700 1,200 T/B 102,700 811 UFOE Damai Sejahtera Abadi Tbk. --U-2135000000E742------------ 1,705 1,610 1,590 1,610 -95 358,100 570,513,000 145 1,594.059 1,615 J 5,500 1,610 T/B 13,900 812 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M-1135000000D221------------ 1,460 1,460 1,450 1,455 -5 434,700 633,004,000 400 2,821.080 1,460 J 85,500 1,455 T/B 4,700 813 UNIC Unggul Indah Cahaya Tbk. --U-1135000000B111------------ 13,700 13,600 13,400 13,600 -100 1,200 16,100,000 3 503.691 13,600 T/J 2,500 13,350 B 100 814 UNIQ Ulima Nitra Tbk. --U-1130000000A132------------ 57 57 55 56 -1 5,426,500 303,747,900 192 47.458 56 T/J 310,300 55 B 1,071,400 815 UNIT Nusantara Inti Corpora Tbk --U-2100000000E413---L---Y---X 316 0 0 316 0 0 0 0 7.844 0 J 0 0 B 0 816 UNSP Bakrie Sumatera Plantations Tbk. --U-2100000000D232-E-L-------X 120 127 118 127 7 1,190,000 149,996,500 48 6.031 127 T/J 364,200 124 B 100 817 UNTR United Tractors Tbk. --MO1XNGQG6000C141------------ 29,200 29,450 28,650 29,275 75 5,874,700 170,726,930,000 6,902 34,851.190 29,275 T/J 3,200 29,225 B 5,000 818 UNVR Unilever Indonesia Tbk. CDMO1XS3QD6000D421------------ 4,890 5,000 4,860 4,960 70 33,615,200 166,719,464,000 10,494 126,984.127 4,960 T/J 2,384,100 4,950 B 143,300 819 URBN Urban Jakarta Propertindo Tbk. --U-2135000000H111------------ 342 366 320 342 0 7,570,600 2,593,728,200 1,659 28.500 342 T/J 12,500 340 B 12,000 820 UVCR Trimegah Karya Pratama Tbk. --U-3000000000I111------------ 126 138 126 138 12 19,818,900 2,691,400,500 1,797 138.000 0 J 0 138 T/B 5,070,600 821 UVCR-W Waran Seri I Trimegah Karya Pratama Tbk. ----3000000000I111------------ 30 46 29 38 8 39,627,200 1,582,638,700 2,299 3,800.000 39 J 207,300 38 T/B 97,800 822 VICI Victoria Care Indonesia Tbk. --M-1135000000D421------------ 448 450 446 448 0 434,700 195,528,600 53 448.000 448 T/J 743,800 446 B 4,200 823 VICO Victoria Investama Tbk. --U-1105000000G511------------ 168 170 162 162 -6 855,800 140,396,000 551 129.600 165 J 50,800 162 T/B 28,800 824 VINS Victoria Insurance Tbk. XDU-2100000000G412------------ 168 168 160 166 -2 9,400 1,517,800 19 158.095 166 T/J 1,900 160 B 11,800 825 VIVA Visi Media Asia Tbk. --U-2100000000E612---L-------X 50 50 50 50 0 8,300 415,000 74 16.667 50 T/J 36,636,300 0 B 0 826 VOKS Voksel Electric Tbk. --U-1130000000C131------------ 171 172 166 169 -2 42,500 7,104,800 18 74.758 170 J 2,900 169 T/B 600 827 VRNA Verena Multi Finance Tbk. --U-2100000000G211------------ 106 108 103 104 -2 95,000 9,917,100 37 104.929 106 J 9,900 104 T/B 54,200 828 WAPO Wahana Pronatural Tbk. --U-2130000000D232------------ 122 128 114 122 0 1,864,700 229,205,700 501 69.714 119 J 9,500 116 B 500 829 WEGE Wijaya Karya Bangunan Gedung Tbk. --M-1135052000J211------------ 174 179 173 179 5 19,317,000 3,406,348,200 4,173 61.724 180 J 583,200 179 T/B 525,400 830 WEHA WEHA Transportasi Indonesia Tbk. --U-1130000000K132------------ 156 156 153 155 -1 2,105,200 324,304,900 266 67.663 155 T/J 627,400 153 B 23,700 831 WGSH Wira Global Solusi Tbk. XDU-3000000000I131------------ 183 183 179 180 -3 1,818,600 328,239,900 357 128.571 180 T/J 112,700 179 B 170,100 832 WICO Wicaksana Overseas International Tbk. --U-2100000000D112-----------X 360 0 0 360 0 0 0 0 18.609 360 J 800 346 B 100 833 WIFI Solusi Sinergi Digital Tbk. --M-1135000000E611------------ 322 326 318 320 -2 19,686,000 6,319,958,800 2,561 60.377 320 T/J 663,400 318 B 50,700 834 WIFI-W Waran Seri I Solusi Sinergi Digital Tbk. ----1000000000E611------------ 104 100 80 84 -20 173,700 14,683,600 40 8,400.000 85 J 10,300 84 T/B 1,000 835 WIIM Wismilak Inti Makmur Tbk. --M-1800000000D311------------ 498 505 488 494 -4 4,111,100 2,030,932,900 450 76.000 494 T/J 36,900 492 B 95,200 836 WIKA Wijaya Karya (Persero) Tbk. --MO1SAMVC6000J211------------ 905 955 905 950 45 31,299,100 29,264,571,500 4,220 244.183 950 T/J 1,605,200 945 B 231,000 837 WINR Winner Nusantara Jaya Tbk. --U-1130000000H111------------ 99 98 93 93 -6 984,240,000 92,283,954,300 24,767 93.000 93 T/J 23,082,000 0 B 0 838 WINR-W Waran Seri I Winner Nusantara Jaya Tbk. ----1000000000H111------------ 8 9 7 8 0 64,371,600 515,124,600 853 800.000 8 T/J 5,867,800 7 B 102,066,500 839 WINS Wintermar Offshore Marine Tbk. --U-1130000000A132------------ 177 179 168 176 -1 5,118,100 889,712,800 835 47.597 177 J 64,100 176 T/B 77,300 840 WIRG WIR ASIA Tbk. --U-2130000000I131------------ 650 660 630 630 -20 32,754,300 21,127,529,500 4,828 375.000 630 T/J 167,500 625 B 322,600 841 WIRG-W Waran Seri I WIR ASIA Tbk. ----2000000000I131------------ 318 330 306 308 -10 350,600 109,453,200 197 30,800.000 308 T/J 28,600 306 B 46,500 842 WMPP Widodo Makmur Perkasa Tbk. --M-1135000000D231------------ 113 118 112 112 -1 5,494,400 620,494,200 543 70.000 113 J 182,400 112 T/B 258,300 843 WMUU Widodo Makmur Unggas Tbk. CDM-1835F00000D231------------ 141 143 139 140 -1 23,601,900 3,324,442,100 7,523 77.778 140 T/J 1,428,500 139 B 1,265,900 844 WOMF Wahana Ottomitra Multiartha Tbk. XDM-1100000000G211------------ 246 246 240 244 -2 343,400 83,402,600 92 36.991 246 J 129,100 242 B 50,000 845 WOOD Integra Indocabinet Tbk. --M-187F400000E211------------ 610 620 605 610 0 4,998,300 3,044,151,500 793 234.615 615 J 202,600 610 T/B 6,700 846 WOWS Ginting Jaya Energi Tbk. --U-2130000000A132---L-------- 50 50 50 50 0 336,600 16,830,000 19 11.111 50 T/J 23,564,700 0 B 0 847 WSBP Waskita Beton Precast Tbk. --U-2105000000B121ME---------X 95 0 0 95 0 0 0 0 19.388 0 J 0 0 B 0 848 WSKT Waskita Karya (Persero) Tbk. --U-1809L01000J211------------ 515 545 515 545 30 56,670,000 30,184,161,000 4,790 165.486 545 T/J 3,410,100 540 B 3,995,200 849 WTON Wijaya Karya Beton Tbk. --M-1135052000B121------------ 204 210 204 208 4 9,018,600 1,872,110,200 784 35.254 210 J 157,100 208 T/B 2,785,900 850 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I XD---000000000Z111------------ 1,260 0 0 1,260 0 0 0 0 124.383 1,200 J 1,200 0 B 0 851 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA -----000000000Z111------------ 1,026 0 0 1,026 0 0 0 0 102.293 0 J 0 0 B 0 852 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo -----000000000Z111------------ 1,325 1,380 1,234 1,240 -85 1,300 1,757,400 7 124.248 1,271 J 100 1,270 B 100 853 XBID Reksa Dana Indeks Batavia IDX30 ETF -----000000000Z111------------ 579 0 0 579 0 0 0 0 104.513 0 J 0 0 B 0 854 XBIG Reksa Dana Indeks BNP Paribas IDX Growth30 ETF -----000000000Z111------------ 546 0 0 546 0 0 0 0 109.200 553 J 97,000 529 B 100,000 855 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 -----000000000Z111------------ 544 0 0 544 0 0 0 0 108.800 0 J 0 0 B 0 856 XBLQ Reksa Dana Batavia Smart Liquid ETF -----000000000Z111------------ 510 0 0 510 0 0 0 0 102.000 526 J 49,400 505 B 47,100 857 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone -----000000000Z111------------ 1,102 1,101 1,087 1,087 -15 2,100 2,288,300 2 108.700 1,122 J 92,900 1,090 B 100,000 858 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF -----000000000Z111------------ 433 0 0 433 0 0 0 0 109.620 0 J 0 0 B 0 859 XCEG Reksa Dana Indeks Capital ETF IDX ESG Leaders -----000000000Z111------------ 96 97 97 97 1 100 9,700 1 97.000 97 T/J 299,900 95 B 300,000 860 XCID DIRE Ciptadana Properti Ritel Indonesia -----000000000Z112------------ 84 85 83 84 0 5,700 482,900 15 76.364 85 J 1,900 84 T/B 3,800 861 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran -----000000000Z112------------ 98 100 100 100 2 3,600 360,000 3 100.000 103 J 2,500 100 T/B 46,500 862 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 -----000000000Z111------------ 108 107 106 106 -2 5,300 562,000 4 106.000 108 J 300 106 T/B 1,400 863 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 -----000000000Z111------------ 496 0 0 496 0 0 0 0 99.200 512 J 46,300 488 B 100,000 864 XDSG Reksa Dana Indeks Danareksa ETF MSCI Indonesia ESG -----000000000Z111------------ 1,022 0 0 1,022 0 0 0 0 102.200 0 J 0 0 B 0 865 XFES Reksa Dana Indeks FWD Asset IDX ESG Leaders ETF -----000000000Z111------------ 139 0 0 139 0 0 0 0 101.460 0 J 0 0 B 0 866 XIFE Reksa Dana Indeks Premier ETF FTSE Indonesia ESG -----000000000Z111------------ 109 0 0 109 0 0 0 0 107.921 109 J 900 108 B 200 867 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 -----000000000Z111------------ 565 569 564 564 -1 51,300 28,940,300 6 108.880 573 J 100 560 B 100,600 868 XIIC Reksa Dana Premier ETF Indonesia Consumer -----000000000Z111------------ 996 0 0 996 0 0 0 0 99.600 1,021 J 100,000 991 B 100,000 869 XIID Reksa Dana Indeks Premier ETF Index IDX30 -----000000000Z111------------ 570 561 561 561 -9 300 168,300 1 132.624 580 J 16,000 561 T/B 1,500 870 XIIF Reksa Dana Premier ETF Indonesia Financial -----000000000Z111------------ 530 0 0 530 0 0 0 0 106.212 539 J 45,200 525 B 35,000 871 XIIT Reksa Dana Premier ETF IDX30 -----000000000Z111------------ 582 589 580 588 6 33,000 19,196,800 49 154.737 587 J 1,900 580 B 800 872 XIJI Reksa Dana Syariah Premier ETF JII -----000000000Z111------------ 650 650 640 647 -3 1,500 969,100 8 95.569 647 T/J 8,700 643 B 1,000 873 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact -----000000000Z111------------ 122 122 122 122 0 100 12,200 1 122.000 132 J 19,400 122 T/B 300 874 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large -----000000000Z111------------ 270 270 270 270 0 400 108,000 2 109.312 283 J 36,600 270 T/B 100 875 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade -----000000000Z111------------ 195 193 193 193 -2 51,500 9,939,500 1 120.625 196 J 91,000 0 B 0 876 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds -----000000000Z111------------ 398 0 0 398 0 0 0 0 100.000 0 J 0 0 B 0 877 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp -----000000000Z111------------ 734 716 716 716 -18 200 143,200 1 143.487 725 J 300 718 B 100 878 XISI Premier ETF SMinfra18 -----000000000Z111------------ 353 346 346 346 -7 100 34,600 1 112.338 346 T/J 100 339 B 100,000 879 XISR Premier ETF SRI-KEHATI -----000000000Z111------------ 429 426 426 426 -3 3,500 1,491,000 2 144.407 432 J 200 426 T/B 1,500 880 XKIV Reksa Dana Indeks KISI IDX Value30 ETF -----000000000Z111------------ 536 0 0 536 0 0 0 0 107.200 0 J 0 0 B 0 881 XKMS Reksa Dana Indeks KISI MSCI Indonesia ETF -----000000000Z111------------ 1,157 1,156 1,139 1,156 -1 1,251,800 1,430,010,500 32 115.600 1,157 J 100 0 B 0 882 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo -----000000000Z111------------ 192 0 0 192 0 0 0 0 107.263 0 J 0 0 B 0 883 XMJM DINFRA TOLL ROAD MANDIRI-001 -----000000000Z113------------ 1,001 0 0 1,001 0 0 0 0 100.100 0 J 0 0 B 0 884 XMTS Reksa Dana ETF MNC36 Likuid -----000000000Z111------------ 485 0 0 485 0 0 0 0 97.000 501 J 74,100 479 B 62,000 885 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 -----000000000Z111------------ 168 169 166 169 1 2,000,500 332,084,100 7 111.921 169 T/J 709,900 167 B 110,000 886 XPCR Reksa Dana PNM ETF CORE LQ45 -----000000000Z111------------ 972 0 0 972 0 0 0 0 101.145 0 J 0 0 B 0 887 XPDV Reksa Dana Pinnacle Core High Dividend ETF -----000000000Z111------------ 561 561 553 553 -8 18,100 10,010,900 27 110.600 576 J 18,700 555 B 1,000 888 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET -----000000000Z111------------ 450 436 436 436 -14 600 261,600 2 87.200 448 J 62,100 441 B 600 889 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF -----000000000Z111------------ 567 0 0 567 0 0 0 0 113.400 583 J 11,300 560 B 100,000 890 XPID Reksa Dana Indeks Pinnacle IDX30 ETF -----000000000Z111------------ 565 0 0 565 0 0 0 0 113.000 570 J 33,000 548 B 31,200 891 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF -----000000000Z111------------ 512 0 0 512 0 0 0 0 102.400 527 J 74,000 510 B 100 892 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF -----000000000Z111------------ 520 0 0 520 0 0 0 0 104.000 540 J 47,700 517 B 100,000 893 XPMI ETF Phillip MSCI Indonesia Equity Index -----000000000Z111------------ 1,010 0 0 1,010 0 0 0 0 101.000 0 J 0 0 B 0 894 XPSG Reksa Dana Pinnacle Indonesia ESG ETF -----000000000Z111------------ 410 0 0 410 0 0 0 0 82.000 423 J 18,700 403 B 15,400 895 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis -----000000000Z111------------ 540 0 0 540 0 0 0 0 108.000 550 J 1,000 545 B 1,000 896 XSBC Reksa Dana Indeks Simas ETF IDX30 -----000000000Z111------------ 115 116 115 116 1 3,100 359,500 2 116.000 116 T/J 7,000 115 B 10,500 897 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind -----000000000Z111------------ 149 0 0 149 0 0 0 0 156.842 165 J 10,000 0 B 0 898 XSPI DIRE Simas Plaza Indonesia -----000000000Z112------------ 750 0 0 750 0 0 0 0 150.000 0 J 0 0 B 0 899 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI -----000000000Z111------------ 202 0 0 202 0 0 0 0 101.000 0 J 0 0 B 0 900 XSSI Reksa Dana Syariah Indeks Simas ETF JII -----000000000Z111------------ 82 80 77 80 -2 102,700 8,060,600 29 80.000 78 J 10,000 77 B 3,000 901 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI -----000000000Z111------------ 708 708 708 708 0 100 70,800 1 141.600 0 J 0 0 B 0 902 YELO Yelooo Integra Datanet Tbk. --U-2130000000E522------------ 101 105 101 101 0 41,134,300 4,213,418,000 3,060 65.700 101 T/J 385,100 100 B 4,953,300 903 YPAS Yanaprima Hastapersada Tbk --U-2130000000B131------------ 615 630 575 575 -40 62,200 35,941,000 112 105.505 575 T/J 19,400 0 B 0 904 YULE Yulie Sekuritas Indonesia Tbk. --U-2105000000G312------------ 2,100 2,120 2,050 2,110 10 500 1,045,000 5 1,001.025 2,120 J 2,100 2,050 B 100 905 ZBRA Dosni Roha Indonesia Tbk. --U-2135000000C311------------ 580 575 565 575 -5 383,400 219,782,500 56 405.841 575 T/J 371,100 570 B 1,700 906 ZINC Kapuas Prima Coal Tbk. --U-2105000000B146------------ 80 81 79 81 1 529,959,800 42,426,299,900 1,891 288.760 81 T/J 34,935,300 80 B 10,010,400 907 ZONE Mega Perintis Tbk. XDU-2130000000E741------------ 1,745 1,780 1,625 1,780 35 1,752,300 3,009,381,500 611 597.315 1,780 T/J 7,600 1,775 B 900 908 ZYRX Zyrexindo Mandiri Buana Tbk. --U-2830000000I221------------ 464 464 452 454 -10 10,308,800 4,730,837,400 1,252 181.600 462 J 1,000 454 T/B 3,500 909 ZYRX-W Waran Seri I Zyrexindo Mandiri Buana Tbk. ----2000000000I221------------ 50 50 48 50 0 591,900 28,907,500 55 5,000.000 50 T/J 110,200 49 B 126,500 Total 21,962,390,000 11,742,127,358,900 1,269,905 5,941,234,300 2,083,669,300 Jakarta, 23 June 2022 Trading Division