List of Securities Quotation: (Reguler Market) Date: Friday, 06 March 2020 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. --M1K--1 9,950 10,150 9,675 9,700 -250 373,600 3,641,795,000 570 788.004 9,750 J 23,200 9,700 T/B 17,700 2 ABBA Mahaka Media Tbk. --U9---2 55 56 54 55 0 2,189,300 118,813,500 147 96.491 55 T/J 147,800 54 B 906,900 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 0 0 5,600 0 0 0 0 1,278.483 5,525 J 100 4,480 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,475 0 0 1,475 0 0 0 0 39.333 1,470 J 2,800 1,120 B 9,000 5 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,485 1,480 1,445 1,460 -25 5,306,100 7,759,050,500 1,981 1,780.488 1,465 J 465,400 1,460 T/B 84,100 6 ACST Acset Indonusa Tbk. --U6---1 238 296 226 296 58 9,605,100 2,725,019,600 1,744 12.430 0 J 0 296 T/B 1,850,700 7 ADES Akasha Wira International Tbk. --U5---2 895 895 835 835 -60 1,000 843,000 4 43.377 890 J 2,400 845 B 1,200 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 790 790 760 765 -25 4,834,400 3,714,652,500 832 600.787 765 T/J 7,100 760 B 468,200 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 9,950 9,825 9,925 -50 69,100 682,740,000 123 426.882 9,925 T/J 5,400 9,900 B 3,000 10 ADMG Polychem Indonesia Tbk --U3---1 118 121 115 120 2 573,700 68,224,700 35 10.711 120 T/J 216,900 119 B 500 11 ADRO Adaro Energy Tbk. --M2BXO1 1,175 1,180 1,140 1,160 -15 33,637,700 39,030,708,500 4,845 105.455 1,165 J 769,000 1,160 T/B 4,676,800 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 426 448 426 448 22 485,400 206,788,400 33 407.273 448 T/J 8,600 426 B 7,200 13 AGII Aneka Gas Industri Tbk. --M3---1 550 560 550 550 0 6,800 3,754,000 9 50.000 550 T/J 800 545 B 100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 160 161 144 146 -14 11,649,200 1,739,381,100 1,611 238.531 147 J 40,900 146 T/B 37,100 15 AGRS Bank IBK Indonesia Tbk. --U8---2 140 146 140 146 6 200 28,600 2 132.727 146 T/J 5,200 141 B 300 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 60 50 51 0 51,400 2,583,300 28 192.286 52 J 36,000 50 B 53,900 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 75.893 50 T/J 1,984,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 366 366 366 -2 500 183,000 1 48.279 366 T/J 11,600 314 B 100 21 AKRA AKR Corporindo Tbk. --M9XXO1 2,540 2,530 2,420 2,430 -110 5,043,200 12,330,591,000 1,990 1,936.703 2,430 T/J 82,200 2,420 B 14,300 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 230 246 181 181 -49 128,900 27,768,700 101 90.500 195 J 5,000 180 B 2,400 23 ALDO Alkindo Naratama Tbk. --U3---2 470 468 466 466 -4 600 280,600 2 341.535 466 T/J 4,900 450 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 300 0 0 300 0 0 0 0 50.505 0 J 0 260 B 1,400 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 204 222 198 222 18 1,100 239,400 7 34.154 222 T/J 100 210 B 4,500 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 398 398 0 8,701,900 3,463,356,200 7 198.845 400 J 52,000 300 B 300 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 298 J 8,600 228 B 2,000 28 AMAR Bank Amar Indonesia Tbk. --U8---2 280 280 268 268 -12 25,700 6,943,000 27 154.023 270 J 800 268 T/B 300 29 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 0 0 2,800 0 0 0 0 114.286 3,000 J 10,000 2,800 B 200 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 380 382 382 382 2 10,000 3,820,000 3 298.438 382 T/J 200 0 B 0 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,270 2,270 2,250 2,250 -20 330,900 748,660,000 131 118.421 2,250 T/J 2,900 2,240 B 43,600 32 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 795 775 775 -15 627,000 486,119,500 43 1,977.596 775 T/J 5,600 770 B 800 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 7,200 360,000 3 125.000 50 T/J 19,992,100 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 157,600 535 B 200 35 ANTM Aneka Tambang Tbk. --M2XXO1 630 630 605 610 -20 49,754,200 30,621,404,000 4,358 402.189 615 J 861,500 610 T/B 1,553,000 36 APEX Apexindo Pratama Duta Tbk. --U2---2 108 120 120 120 12 1,300 156,000 3 7.682 121 J 100 120 T/B 1,500 37 APIC Pacific Strategic Financial Tbk. --U8---2 735 725 700 715 -20 10,800 7,647,500 11 760.509 720 J 2,600 700 B 104,200 38 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 218 J 201,000 170 B 100 39 APLI Asiaplast Industries Tbk. --U3---1 150 0 0 150 0 0 0 0 125.000 150 J 10,300 142 B 200 40 APLN Agung Podomoro Land Tbk. CRM6K--1 145 146 141 141 -4 10,316,500 1,468,521,800 502 38.630 142 J 142,600 141 T/B 150,700 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 42 APOL-W2 Waran Seri II Arpeni Pratama Ocean Line Tbk. -------1 29 0 0 29 0 0 0 0 2,900.000 0 J 0 0 B 0 43 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 100 0 B 0 44 ARII Atlas Resources Tbk. --U2---2 625 635 635 635 10 50,000 31,750,000 5 42.333 635 T/J 19,800 476 B 500 45 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,780 1,780 1,775 1,780 0 24,300 43,133,000 13 754.237 1,775 J 1,000 1,700 B 200 46 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 47 ARNA Arwana Citramulia Tbk. CDM3---1 428 428 426 428 0 1,420,000 606,918,000 75 2,908.992 428 T/J 444,100 426 B 1,000 48 ARTA Arthavest Tbk --U9---2 434 0 0 434 0 0 0 0 251.755 434 J 100 326 B 300 49 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 50 ARTO Bank Artos Indonesia Tbk. --U8---2 3,250 3,350 3,120 3,120 -130 200 647,000 2 2,363.636 3,500 J 200 3,130 B 500 51 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 282 J 1,000 228 B 20,000 52 ASDM Asuransi Dayin Mitra Tbk. --U8---1 990 0 0 990 0 0 0 0 292.424 1,000 J 606,600 980 B 500 53 ASGR Astra Graphia Tbk. --U9---1 960 960 930 960 0 31,900 29,934,000 31 199.038 960 T/J 500 940 B 6,400 54 ASII Astra International Tbk. --M4BXO1 6,050 5,950 5,675 5,675 -375 31,282,500 180,657,227,500 7,271 4,058.296 5,700 J 10,200 5,675 T/B 1,000,800 55 ASJT Asuransi Jasa Tania Tbk. --U8---2 115 121 115 120 5 600 71,300 5 80.000 120 T/J 2,600 115 B 250,500 56 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,220 1,215 1,185 1,215 -5 102,600 123,118,000 41 2,250.000 1,215 T/J 7,800 1,185 B 400 57 ASPI Andalan Sakti Primaindo Tbk. --U6---2 324 348 322 342 18 33,807,300 11,344,006,400 2,206 325.714 342 T/J 103,200 340 B 1,083,400 58 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. -------2 16 17 15 17 1 5,703,400 91,530,900 189 1,700.000 17 T/J 2,913,400 16 B 273,300 59 ASRI Alam Sutera Realty Tbk. --M6---1 157 154 150 153 -4 4,535,700 691,504,400 499 145.714 153 T/J 714,200 152 B 66,300 60 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 1,995 1,995 1,995 -25 200 399,000 1 778.406 2,000 J 900 1,835 B 500 61 ASSA Adi Sarana Armada Tbk. --M7K--1 580 565 525 525 -55 4,630,100 2,493,654,000 268 134.615 535 J 69,100 525 T/B 43,800 62 ATIC Anabatic Technologies Tbk. --U9---1 705 0 0 705 0 0 0 0 100.714 700 J 400 560 B 200 63 AUTO Astra Otoparts Tbk. --M4---1 1,090 1,085 1,050 1,065 -25 513,300 545,904,500 240 963.191 1,065 T/J 39,800 1,060 B 157,900 64 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 128,400 6,420,000 21 50.000 50 T/J 18,315,700 0 B 0 65 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. -------2 8 8 7 8 0 2,447,800 18,066,000 39 800.000 8 T/J 3,386,000 7 B 7,397,700 66 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 600 30,000 2 57.388 50 T/J 38,638,500 0 B 0 67 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. -------2 13 0 0 13 0 0 0 0 1,300.000 28 J 6,200 14 B 2,200 68 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. -------2 9 9 9 9 0 1,000 9,000 1 900.000 9 T/J 878,200 8 B 7,600 69 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 350 350 0 2,500 875,000 3 258.045 388 J 100 348 B 100,000 70 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. -------2 100 0 0 100 0 0 0 0 10,000.000 0 J 0 1 B 300,000 71 BAJA Saranacentral Bajatama Tbk. --U3---2 61 62 57 60 -1 844,800 50,209,800 137 24.000 60 T/J 14,900 59 B 200 72 BALI Bali Towerindo Sentra Tbk. --U7---2 800 0 0 800 0 0 0 0 1,000.000 800 J 24,000 720 B 50,000 73 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,344,400 0 B 0 74 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,400 70,000 4 33.333 50 T/J 59,012,800 0 B 0 75 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. -------2 4 5 4 5 1 4,513,400 18,207,500 174 500.000 5 T/J 52,133,700 4 B 10,011,000 76 BATA Sepatu Bata Tbk. --U4---1 645 660 640 655 10 5,700 3,706,000 12 8,495.460 655 T/J 4,300 605 B 1,000 77 BAYU Bayu Buana Tbk --U9---2 1,125 1,120 1,120 1,120 -5 100 112,000 1 138.151 1,115 J 1,900 945 B 1,000 78 BBCA Bank Central Asia Tbk. --M8B3O1 32,175 31,750 31,000 31,000 -1,175 15,567,100 484,892,162,500 11,504 17,714.286 31,050 J 4,400 31,000 T/B 181,600 79 BBHI Bank Harda Internasional Tbk. --U8---2 114 114 105 114 0 60,200 6,322,800 3 91.200 114 T/J 3,100 100 B 4,000 80 BBKP Bank Bukopin Tbk. --M8---1 175 175 166 166 -9 9,539,100 1,613,220,600 643 49.245 169 J 110,000 166 T/B 967,800 81 BBLD Buana Finance Tbk. --U8---2 426 448 438 448 22 1,000 442,600 4 178.043 442 J 400 328 B 5,000 82 BBMD Bank Mestika Dharma Tbk. --U8---1 2,690 0 0 2,690 0 0 0 0 194.928 2,660 J 100 0 B 0 83 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,825 6,700 6,400 6,400 -425 42,861,300 278,141,622,500 12,197 30.782 6,400 T/J 2,117,000 6,375 B 854,800 84 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,150 4,050 4,000 4,010 -140 159,391,900 641,251,089,000 16,306 4,582.857 4,020 J 159,700 4,010 T/B 9,999,600 85 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 2,565,100 0 B 0 86 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,720 1,700 1,650 1,660 -60 5,865,700 9,781,895,000 1,655 216.522 1,665 J 20,100 1,660 T/B 98,100 87 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 1,000 252 B 200 88 BCAP MNC Kapital Indonesia Tbk. --M8---1 153 154 149 150 -3 150,400 22,498,800 26 425.387 151 J 5,000 149 B 50,900 89 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 470 B 100 90 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 10,500 525,000 52 45.455 50 T/J 1,036,600 0 B 0 91 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,170 3,170 3,100 3,120 -50 1,502,000 4,684,384,000 911 1.762 3,120 T/J 116,300 3,110 B 83,600 92 BEEF Estika Tata Tiara Tbk. --M1---2 298 298 280 282 -16 706,300 200,487,600 248 82.941 282 T/J 107,000 280 B 294,100 93 BEEF-W Waran Seri I Estika Tata Tiara Tbk. -------2 35 38 28 34 -1 195,200 6,168,800 61 3,400.000 34 T/J 200 33 B 9,300 94 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 600 30,000 2 217.306 50 T/J 416,464,500 0 B 0 95 BELL Trisula Textile Industries Tbk. --U4---2 810 835 815 835 25 383,600 315,795,500 72 556.667 835 T/J 131,600 830 B 5,000 96 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 149 149 142 144 -5 5,046,800 727,236,700 290 84.706 145 J 217,400 144 T/B 553,200 97 BFIN BFI Finance Indonesia Tbk. --M8---2 450 450 448 450 0 192,300 86,463,000 34 2,306.037 450 T/J 37,100 446 B 11,800 98 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 21,200 1,060,000 6 48.544 50 T/J 1,042,900 0 B 0 99 BHIT MNC Investama Tbk. --M9---1 61 61 58 60 -1 4,535,200 268,690,500 192 175.464 60 T/J 5,000,000 59 B 1,144,500 100 BIKA Binakarya Jaya Abadi Tbk. --U6---2 184 0 0 184 0 0 0 0 18.400 184 J 1,300 145 B 2,000 101 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 330,000 0 B 0 102 BINA Bank Ina Perdana Tbk. --U8---1 890 900 880 900 10 1,200 1,074,000 4 508.486 900 T/J 9,400 880 B 2,000 103 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 47,041,000 0 B 0 104 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk -------2 8 8 6 8 0 13,500 95,300 9 800.000 8 T/J 2,834,200 7 B 140,000 105 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,068,200 0 B 0 106 BIPP-W2 Waran Seri IV Bhuwanatala Indah Permai Tbk. -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 107 BIRD Blue Bird Tbk. --M7---1 2,150 2,160 2,090 2,090 -60 305,200 644,182,000 143 32.154 2,090 T/J 172,600 2,080 B 13,100 108 BISI BISI International Tbk. --U1---1 930 925 870 900 -30 79,900 71,879,000 47 450.000 905 J 200 895 B 100 109 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 975 990 940 990 15 5,280,100 5,108,997,500 972 165.000 990 T/J 389,200 985 B 300 110 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 625 625 615 620 -5 3,066,300 1,898,888,500 771 144.186 625 J 1,430,900 620 T/B 21,900 111 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 300 15,000 3 41.667 50 T/J 139,300 0 B 0 112 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 5,393,400 269,670,000 171 3.455 50 T/J 145,319,500 0 B 0 113 BKSL-W Waran Seri I Sentul City Tbk. -------1 5 5 3 4 -1 6,390,100 25,631,900 111 400.000 4 T/J 26,300 3 B 7,874,800 114 BKSW Bank QNB Indonesia Tbk. --U8---2 158 165 110 145 -13 106,400 13,029,500 51 332.721 144 J 19,700 130 B 6,800 115 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 234,446,100 0 B 0 116 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 2,440 B 200 117 BLUE Berkah Prima Perkasa Tbk. --U9---2 520 525 510 515 -5 101,600 52,218,000 98 396.154 515 T/J 5,100 510 B 900 118 BMAS Bank Maspion Indonesia Tbk. --U8---2 270 278 278 278 8 100 27,800 1 86.875 270 J 2,300 234 B 100 119 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,600 7,400 7,225 7,250 -350 36,155,600 263,187,462,500 4,714 2,184.610 7,275 J 54,900 7,250 T/B 2,097,200 120 BMSR Bintang Mitra Semestaraya Tbk --U9---1 73 80 70 72 -1 27,600 1,978,000 12 14.400 72 T/J 4,900 70 B 22,500 121 BMTR Global Mediacom Tbk. --M9K--1 318 318 306 314 -4 8,462,000 2,627,408,400 836 255.575 314 T/J 1,343,800 312 B 1,000,000 122 BNBA Bank Bumi Arta Tbk. --U8---1 308 308 300 304 -4 308,600 93,547,200 40 190.000 306 J 52,200 302 B 20,000 123 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 69,999,900 0 B 0 124 BNGA Bank CIMB Niaga Tbk. --M8K--1 845 840 805 835 -10 2,134,600 1,759,349,000 327 6.165 840 J 310,600 835 T/B 41,100 125 BNII Bank Maybank Indonesia Tbk. --U8---1 185 185 180 180 -5 22,400 4,092,900 22 2.145 185 J 14,800 180 T/B 21,400 126 BNLI Bank Permata Tbk. --M8K--1 1,315 1,340 1,295 1,335 20 72,559,900 96,487,905,000 2,779 14.535 1,335 T/J 511,200 1,330 B 2,871,200 127 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,565 5 47,800 74,598,000 37 1,519.417 1,565 T/J 29,300 1,560 B 50,000 128 BOLA Bali Bintang Sejahtera Tbk. --U9---2 222 222 210 220 -2 19,800 4,318,400 14 125.714 220 T/J 1,800 210 B 200 129 BOLT Garuda Metalindo Tbk. --U4---2 810 0 0 810 0 0 0 0 147.273 810 J 8,700 780 B 4,900 130 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 91 92 86 90 -1 1,121,000 100,566,800 340 22.500 90 T/J 54,000 89 B 32,000 131 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,275 J 225,300 1,190 B 315,600 132 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 133 BPTR Batavia Prosperindo Trans Tbk. --M7---1 88 90 81 88 0 13,000 1,077,500 13 88.000 88 T/J 9,900 82 B 2,000 134 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 0 J 0 4,000 B 100 135 BRIS Bank BRIsyariah Tbk. --M8---1 254 274 244 250 -4 59,998,600 15,621,274,000 6,192 49.020 250 T/J 170,300 248 B 551,100 136 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 12,900 645,000 9 7.874 50 T/J 47,938,300 0 B 0 137 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,035 J 10,300 910 B 2,300 138 BRPT Barito Pacific Tbk. --M3XXO1 1,015 1,000 960 970 -45 49,405,300 48,167,147,000 4,682 379.306 975 J 676,500 970 T/B 82,800 139 BRPT-W Waran Seri I Barito Pacific Tbk. -------1 850 0 0 850 0 0 0 0 85,000.000 0 J 0 500 B 5,000 140 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,100 1,070 1,015 1,015 -85 8,941,600 9,279,748,000 1,962 198.823 1,020 J 2,200 1,015 T/B 589,000 141 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 2,600 1,352,000 9 354.661 525 J 5,200 452 B 500 142 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. -------1 40 0 0 40 0 0 0 0 4,000.000 35 J 2,900 13 B 3,200 143 BSSR Baramulti Suksessarana Tbk. --U2---2 1,840 1,840 1,650 1,750 -90 17,900 31,479,000 19 89.744 1,750 T/J 16,900 1,745 B 200 144 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 145 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 41,809,900 0 B 0 146 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 147 BTON Betonjaya Manunggal Tbk. --U3---2 180 170 170 170 -10 1,500 255,000 2 567.745 180 J 60,400 170 T/B 5,000 148 BTPN Bank BTPN Tbk. --U8---1 2,700 2,700 2,630 2,690 -10 56,400 148,866,000 19 520.751 2,640 J 150,000 2,630 B 2,500 149 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 4,060 4,140 4,000 4,090 30 13,924,100 56,897,069,000 4,151 419.487 4,090 T/J 163,400 4,080 B 885,400 150 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 96 95 95 0 417,000 39,620,500 13 51.488 95 T/J 119,500 94 B 50,200 151 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,185 1,185 1,185 1,185 0 300 355,500 1 200.847 1,185 T/J 76,900 950 B 100 152 BULL Buana Lintas Lautan Tbk. --M7---1 151 151 149 149 -2 54,921,700 8,267,823,800 127 14.571 150 J 506,600 149 T/B 104,100 153 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. -------1 22 21 21 21 -1 79,900 1,677,900 9 2,100.000 22 J 71,000 21 T/B 70,100 154 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 939,400 46,970,000 77 2.902 50 T/J 351,973,600 0 B 0 155 BUVA Bukit Uluwatu Villa Tbk. --U9---2 92 90 89 90 -2 6,500 584,000 3 69.231 90 T/J 149,500 84 B 2,200 156 BVIC Bank Victoria International Tbk. --U8---1 62 64 52 62 0 360,000 21,105,200 57 58.627 62 T/J 93,400 60 B 200 157 BWPT Eagle High Plantations Tbk. --U1---1 102 101 95 95 -7 42,100,500 4,104,739,100 4,055 20.777 96 J 813,500 95 T/B 2,606,900 158 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,375 J 100 12,175 B 100 159 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 51 1 271,700 13,588,800 26 30.357 51 T/J 340,400 50 B 35,700 160 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. -------2 16 14 13 13 -3 522,200 6,878,600 23 1,300.000 14 J 120,300 13 T/B 31,900 161 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 214 196 198 -12 2,200,500 453,438,300 530 60.000 198 T/J 100,000 197 B 17,600 162 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 0 0 172 0 0 0 0 86.000 172 J 9,700 112 B 7,000 163 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 110 109 87 90 -20 1,541,300 140,347,100 232 51.429 91 J 21,000 90 T/B 34,000 164 CASA Capital Financial Indonesia Tbk. --U8---2 398 400 384 400 2 69,700 27,799,400 19 730.767 400 T/J 47,900 398 B 210,000 165 CASA-W Waran Seri I Capital Financial Indonesia Tbk. -------2 142 0 0 142 0 0 0 0 111.811 0 J 0 130 B 500 166 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 14,000 460 B 500 167 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 242 248 236 244 2 166,100 40,265,400 56 97.600 244 T/J 21,700 242 B 1,000 168 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,530 1,500 1,500 -30 25,100 37,847,000 12 309.917 1,525 J 5,000 1,500 T/B 200 169 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 62 62 61 61 -1 1,374,900 84,205,000 35 390.400 61 T/J 100 60 B 146,500 170 CFIN Clipan Finance Indonesia Tbk. --U8---1 246 242 236 240 -6 1,798,600 431,759,000 19 18.780 244 J 6,000 240 T/B 144,300 171 CINT Chitose Internasional Tbk. --U5---2 272 298 266 288 16 137,700 38,923,800 24 87.273 288 T/J 6,100 272 B 9,800 172 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,950 1,920 1,950 -50 14,200 27,390,000 3 7,075.985 1,950 T/J 5,800 1,750 B 1,000 173 CITY Natura City Developments Tbk. --U6---1 50 52 50 51 1 38,500 1,927,700 14 42.500 51 T/J 32,000 50 B 88,600 174 CITY-W Waran Seri I Natura City Developments Tbk. -------1 22 23 20 23 1 3,300 66,300 3 2,300.000 22 J 32,000 20 B 3,200 175 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 176 CLAY Citra Putra Realty Tbk. --U9---2 2,910 3,030 2,830 2,960 50 1,179,400 3,532,134,000 116 1,644.444 2,920 J 1,000 2,910 B 1,000 177 CLEO Sariguna Primatirta Tbk. --M5K--1 440 444 432 444 4 5,515,100 2,403,289,200 382 1,930.435 444 T/J 397,300 442 B 27,200 178 CLPI Colorpak Indonesia Tbk. --U9---2 735 735 735 735 0 100 73,500 1 367.500 730 J 5,900 715 B 600 179 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,720 1,720 1,720 1,720 0 100 172,000 1 164.584 1,720 T/J 400 1,660 B 2,500 180 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 181 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 96,324,300 0 B 0 182 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 183 CNTX Century Textile Industry Tbk. --U4---2 276 0 0 276 0 0 0 0 501.818 256 J 100 234 B 3,000 184 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 930 855 930 0 18,600 16,996,500 13 469.697 940 J 200 925 B 1,000 185 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. -------2 252 0 0 252 0 0 0 0 25,200.000 0 J 0 0 B 0 186 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 6,232,400 0 B 0 187 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,500 6,375 6,100 6,200 -300 5,373,300 33,471,012,500 3,037 28,237.009 6,275 J 10,100 6,200 T/B 236,100 188 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,600 80,000 3 40.000 50 T/J 10,265,700 0 B 0 189 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. -------2 17 14 14 14 -3 200 2,800 1 1,400.000 23 J 5,700 15 B 10,000 190 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 137,195,000 0 B 0 191 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 428 422 428 0 1,630,000 691,420,000 14 215.982 430 J 50,000 428 T/B 215,000 192 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 400 20,000 2 16.667 50 T/J 5,529,500 0 B 0 193 CSRA Cisadane Sawit Raya Tbk. --U1---2 625 645 575 635 10 9,147,200 5,569,318,000 1,241 508.000 635 T/J 194,000 620 B 2,000 194 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 1,800 B 100 195 CTRA Ciputra Development Tbk. --M6XXO1 920 910 880 885 -35 7,746,500 6,906,336,500 1,232 198.147 890 J 1,019,100 885 T/B 378,900 196 CTTH Citatah Tbk. --U2---2 53 59 51 55 2 159,600 8,574,700 23 2.316 55 T/J 14,800 54 B 300 197 DADA Diamond Citra Propertindo Tbk. --U6---2 170 171 159 164 -6 14,550,800 2,374,152,400 1,902 160.784 165 J 119,000 162 B 50,000 198 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. -------2 13 13 10 11 -2 51,227,300 589,457,100 1,579 1,100.000 11 T/J 2,049,900 10 B 12,505,300 199 DART Duta Anggada Realty Tbk. --U6---1 290 0 0 290 0 0 0 0 53.610 292 J 2,000 248 B 6,000 200 DAYA Duta Intidaya Tbk. --U9---2 300 290 290 290 -10 300 87,000 1 161.921 288 J 4,400 250 B 4,400 201 DEAL Dewata Freightinternational Tbk. --U7---2 236 252 232 246 10 77,142,500 18,832,823,200 5,973 164.000 248 J 29,900 246 T/B 656,100 202 DEAL-W Waran Seri I Dewata Freightinternational Tbk. -------2 11 0 0 11 0 0 0 0 1,100.000 0 J 0 15 B 2,200 203 DEFI Danasupra Erapacific Tbk. --U8---2 1,755 1,755 1,750 1,750 -5 3,300 5,783,000 7 3,512.505 1,750 T/J 600 1,745 B 700 204 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 1 16.496 50 T/J 135,907,400 0 B 0 205 DFAM Dafam Property Indonesia Tbk. --U9---2 386 394 384 386 0 2,595,500 1,006,578,200 538 335.652 388 J 11,600 384 B 27,800 206 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. -------2 21 0 0 21 0 0 0 0 2,100.000 0 J 0 0 B 0 207 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 13,387,100 0 B 0 208 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 1,700 1,700 5 1,200 2,040,000 1 850.000 1,700 T/J 2,500 1,695 B 1,100 209 DILD Intiland Development Tbk. --U6---1 246 246 242 246 0 336,100 82,648,600 26 42.867 246 T/J 530,300 244 B 72,400 210 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,030 2,030 1,950 1,950 -80 27,800 54,244,000 7 66.102 1,990 J 400 1,945 B 2,000 211 DKFT Central Omega Resources Tbk. --M2---2 116 118 110 112 -4 1,294,200 146,402,900 219 287.696 113 J 130,800 112 T/B 8,000 212 DLTA Delta Djakarta Tbk. --U5---1 5,950 5,950 5,850 5,850 -100 28,600 168,810,000 8 34,969.215 6,000 J 99,600 5,800 B 300 213 DMAS Puradelta Lestari Tbk. --M6K--1 232 234 224 224 -8 29,760,400 6,732,403,600 1,042 106.667 224 T/J 614,100 222 B 1,388,800 214 DMMX Digital Mediatama Maxima Tbk. --U9---2 107 126 105 107 0 31,363,800 3,599,802,800 3,419 46.522 107 T/J 2,123,100 106 B 123,800 215 DMND Diamond Food Indonesia Tbk. --U5---1 970 970 955 960 -10 37,700 36,243,500 24 104.918 960 T/J 2,100 955 B 200 216 DNAR Bank Oke Indonesia Tbk. --U8---1 300 320 230 230 -70 1,200 292,000 9 209.091 230 T/J 3,000 228 B 1,000 217 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 500 1,650,000 2 2,898.831 3,300 T/J 9,400 3,010 B 300 218 DOID Delta Dunia Makmur Tbk. --M2---1 169 169 161 161 -8 3,299,900 539,104,600 403 217.968 162 J 10,000 161 T/B 196,300 219 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 0 0 222 0 0 0 0 72.129 268 J 1,000 206 B 2,000 220 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 221 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 92 99 84 92 0 373,500 34,164,300 45 52.359 92 T/J 390,200 91 B 500 222 DSNG Dharma Satya Nusantara Tbk. --M1---1 404 404 394 400 -4 172,300 68,145,400 37 108.108 400 T/J 507,200 394 B 200 223 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,500 J 100 14,300 B 100 224 DUCK Jaya Bersama Indo Tbk. --U9---1 1,070 1,055 970 1,000 -70 278,600 279,658,000 57 198.020 1,000 T/J 10,000 980 B 10,000 225 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 100 3,750 B 100 226 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,210 2,180 2,210 30 5,500 12,125,000 3 813.482 2,210 T/J 100 2,170 B 300 227 DWGL Dwi Guna Laksana Tbk. --U9---2 270 270 234 234 -36 39,000 9,607,200 21 156.000 250 J 24,900 234 T/B 3,800 228 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. -------2 63 64 63 64 1 2,700 170,300 3 6,400.000 63 J 52,000 57 B 4,400 229 DYAN Dyandra Media International Tbk. --M9---1 54 55 53 53 -1 809,800 42,938,900 72 15.143 54 J 230,600 53 T/B 24,900 230 EAST Eastparc Hotel Tbk. --M9---2 66 67 64 66 0 4,547,700 296,002,100 383 49.624 66 T/J 194,300 65 B 503,500 231 EAST-W Waran Seri I Eastparc Hotel Tbk. -------2 11 11 10 10 -1 839,700 8,664,800 15 1,000.000 11 J 5,792,800 10 T/B 2,314,900 232 ECII Electronic City Indonesia Tbk. --U9---2 775 775 760 770 -5 5,300 4,081,000 4 19.012 775 J 99,800 760 B 1,400 233 EKAD Ekadharma International Tbk. --U3---1 975 975 915 935 -40 150,500 141,453,000 76 2,373.578 970 J 28,100 945 B 7,800 234 ELSA Elnusa Tbk. --M2K--1 234 232 222 230 -4 25,481,700 5,802,102,600 677 57.500 232 J 630,900 230 T/B 105,400 235 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,800 290,000 1 10.308 50 T/J 673,041,900 0 B 0 236 EMDE Megapolitan Developments Tbk. --U6---2 200 202 200 200 0 25,200 5,070,400 2 80.000 200 T/J 9,000 180 B 2,000 237 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,250 5,200 4,900 4,900 -350 700 3,570,000 4 680.556 4,990 J 200 4,820 B 500 238 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 41,200 2,060,000 5 4.169 50 T/J 18,949,300 0 B 0 239 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 240 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,567.212 2,190 J 400 1,730 B 200 241 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,790 1,765 1,700 1,730 -60 10,032,800 17,290,433,000 2,188 173.000 1,735 J 53,700 1,730 T/B 22,562,700 242 ERTX Eratex Djaja Tbk. --U4---2 109 134 119 134 25 800 104,300 5 56.873 134 T/J 32,700 103 B 200 243 ESIP Sinergi Inti Plastindo Tbk. --U3---2 167 167 163 163 -4 4,017,500 662,644,400 548 100.000 164 J 5,500 163 T/B 310,400 244 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. -------2 13 13 11 11 -2 1,520,700 18,137,400 37 1,100.000 12 J 357,100 11 T/B 1,145,100 245 ESSA Surya Esa Perkasa Tbk. --M2K--1 168 168 161 163 -5 810,700 133,047,400 134 303.476 163 T/J 4,800 162 B 213,700 246 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 263,300 0 B 0 247 ETWA Eterindo Wahanatama Tbk --U3---1 51 57 57 57 6 100 5,700 1 4.694 55 J 500 50 B 514,100 248 EXCL XL Axiata Tbk. --M7BXO1 2,480 2,450 2,300 2,310 -170 22,686,000 53,450,282,000 4,462 117.234 2,310 T/J 10,800 2,300 B 187,100 249 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,080 1,080 1,080 -20 1,900 2,052,000 2 3,396.974 1,140 J 600 1,080 T/B 2,200 250 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,100 J 1,000 6,400 B 100 251 FILM MD Pictures Tbk. --U9---1 166 168 160 163 -3 2,384,300 391,527,800 357 77.619 164 J 21,500 163 T/B 153,700 252 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 253 FIRE Alfa Energi Investama Tbk. --U2---2 159 206 145 186 27 88,532,400 16,448,542,700 10,406 37.200 186 T/J 188,600 185 B 424,600 254 FIRE-W Waran Seri I Alfa Energi Investama Tbk. -------2 990 0 0 990 0 0 0 0 99,000.000 0 J 0 1 B 1,200,000 255 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 3,000 J 300 2,500 B 100 256 FITT Hotel Fitra International Tbk. --U9---2 60 61 60 61 1 6,100 366,100 3 59.804 60 J 600 55 B 5,400 257 FITT-W Waran Seri I Hotel Fitra International Tbk. -------2 18 21 17 18 0 179,200 3,461,800 45 1,800.000 19 J 116,900 18 T/B 34,600 258 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 0 B 0 259 FOOD Sentra Food Indonesia Tbk. --U5---2 112 110 99 105 -7 1,613,400 165,007,200 141 77.778 108 J 40,000 105 T/B 2,100 260 FORU Fortune Indonesia Tbk --U9---2 120 0 0 120 0 0 0 0 92.308 101 J 100 91 B 100 261 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 3,500 175,000 2 22.727 50 T/J 15,092,300 0 B 0 262 FORZ-W Waran Seri I Forza Land Indonesia Tbk. -------1 610 0 0 610 0 0 0 0 61,000.000 0 J 0 0 B 0 263 FPNI Lotte Chemical Titan Tbk. --U3---2 80 83 78 79 -1 533,600 42,403,200 62 23.963 80 J 250,000 79 T/B 18,000 264 FREN Smartfren Telecom Tbk. --U7---1 96 96 92 92 -4 35,970,900 3,354,456,700 2,611 5.111 93 J 829,100 92 T/B 1,900,600 265 FREN-W Waran Seri II Smartfren Telecom Tbk. -------1 57 57 53 57 0 31,200 1,667,800 10 5,700.000 57 T/J 51,600 54 B 1,000 266 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 104 101 104 -1 202,100 20,423,400 18 94.545 104 T/J 1,200 101 B 5,000 267 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 3,776,200 0 B 0 268 GDST Gunawan Dianjaya Steel Tbk. --U3---2 58 58 55 57 -1 369,800 20,953,400 76 35.625 57 T/J 32,700 56 B 188,200 269 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 0 0 1,715 0 0 0 0 1,372.000 2,120 J 300 1,715 B 500 270 GEMA Gema Grahasarana Tbk. --U9---2 364 0 0 364 0 0 0 0 808.889 364 J 20,000 322 B 1,000 271 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 272 GGRM Gudang Garam Tbk. --M5B3O1 50,950 50,725 49,800 50,400 -550 977,800 49,147,652,500 3,529 1,966.829 50,500 J 300 50,400 T/B 264,700 273 GGRP Gunung Raja Paksi Tbk. --U3---2 408 408 354 380 -28 12,000 4,630,200 21 45.238 400 J 300 380 T/B 14,300 274 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 0 0 1,200 0 0 0 0 102.564 1,300 J 100 1,150 B 10,000 275 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 284 266 278 -6 21,250,400 5,904,744,800 2,102 37.371 280 J 129,500 278 T/B 7,000 276 GJTL Gajah Tunggal Tbk. --M4---1 420 414 404 404 -16 996,900 404,429,600 212 79.315 404 T/J 66,600 402 B 48,100 277 GLOB Global Teleshop Tbk. --U9---2 330 330 330 330 0 200 66,000 1 28.696 328 J 64,000 258 B 100 278 GLVA Galva Technologies Tbk. --U9---2 260 278 244 278 18 445,000 121,604,600 52 123.009 280 J 311,600 278 T/B 916,400 279 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 95 95 82 84 -11 42,868,400 3,739,924,600 1,930 21.000 85 J 3,560,500 84 T/B 10,600 280 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,900 18,900 18,900 -100 100 1,890,000 1 3,286.957 18,900 T/J 1,000 15,250 B 200 281 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 0 0 222 0 0 0 0 131.361 216 J 100 168 B 5,000 282 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 283 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,270 1,295 1,265 1,280 10 194,800 248,753,000 146 99.611 1,280 T/J 4,200 1,275 B 7,900 284 GPRA Perdana Gapuraprima Tbk. --U6---1 52 56 50 51 -1 13,289,200 694,613,600 522 21.999 52 J 1,108,500 51 T/B 319,000 285 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 286 GSMF Equity Development Investment Tbk. --U8---2 117 0 0 117 0 0 0 0 9.413 110 J 200 96 B 1,000 287 GTBO Garda Tujuh Buana Tbk --U2---2 105 100 100 100 -5 16,500 1,650,000 3 86.957 105 J 21,100 100 T/B 600 288 GWSA Greenwood Sejahtera Tbk. --U6---1 134 140 125 140 6 4,100 525,700 3 56.000 141 J 2,300 128 B 7,000 289 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 16,400 820,000 4 26.579 50 T/J 8,851,100 0 B 0 290 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 9,306,200 0 B 0 291 HDFA Radana Bhaskara Finance Tbk. --U8---1 151 151 150 151 0 1,500 226,000 2 84.948 160 J 5,000 150 B 100,000 292 HDIT Hensel Davest Indonesia Tbk. --U9---1 565 600 500 565 0 9,100 4,741,000 15 107.619 565 T/J 3,900 555 B 300 293 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 294 HEAL Medikaloka Hermina Tbk. --U9---1 3,000 3,150 2,940 2,960 -40 468,300 1,395,096,000 109 80.000 3,080 J 100 2,960 T/B 131,600 295 HELI Jaya Trishindo Tbk. --U7---2 172 0 0 172 0 0 0 0 156.364 179 J 600 0 B 0 296 HELI-W Waran Seri I Jaya Trishindo Tbk. -------2 11 13 10 11 0 54,800 548,700 10 1,100.000 11 T/J 7,300 9 B 19,000 297 HERO Hero Supermarket Tbk. --U9---1 790 805 760 805 15 51,400 41,104,000 12 1,680.304 900 J 500 775 B 6,800 298 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,060 2,980 3,000 -60 305,000 917,115,000 49 918.386 3,050 J 4,700 3,000 T/B 226,100 299 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 580 575 580 5 4,300 2,480,000 3 892.308 575 J 800 454 B 200 300 HKMU HK Metals Utama Tbk. --U9---1 185 172 143 143 -42 2,890,000 432,235,500 429 62.174 147 J 58,000 143 T/B 76,600 301 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,785 1,760 1,715 1,715 -70 33,544,500 58,171,972,500 3,934 8,561.302 1,720 J 161,600 1,715 T/B 3,795,300 302 HOKI Buyung Poetra Sembada Tbk. --U5K--1 920 920 900 915 -5 19,309,200 17,551,301,500 357 295.161 915 T/J 161,300 910 B 125,000 303 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. -------1 620 620 620 620 0 48,800 30,256,000 1 62,000.000 0 J 0 151 B 99,900 304 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 305 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 99 100 0 66,822,000 6,615,380,000 16 54.054 100 T/J 8,100 96 B 3,100 306 HRME Menteng Heritage Realty Tbk. --U9---2 965 965 920 920 -45 58,281,700 54,618,791,000 386 876.190 920 T/J 1,800 915 B 34,600 307 HRTA Hartadinata Abadi Tbk. --M5---1 260 272 256 260 0 98,800 25,590,000 17 86.667 260 T/J 22,700 256 B 84,500 308 HRUM Harum Energy Tbk. --M2K--1 1,210 1,215 1,180 1,205 -5 1,109,100 1,331,028,500 73 23.173 1,210 J 26,900 1,205 T/B 387,300 309 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,000 50,000 3 38.462 50 T/J 37,490,600 0 B 0 310 IBFN Intan Baruprana Finance Tbk. --U8---2 378 368 364 368 -10 1,100 404,400 2 26.016 368 T/J 19,000 364 B 1,000 311 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. -------2 18 17 16 17 -1 1,600 26,400 6 1,700.000 17 T/J 100 14 B 400 312 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 0 0 9,000 0 0 0 0 967.950 9,200 J 200 9,000 B 2,000 313 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,000 10,750 10,950 0 5,805,700 63,495,460,000 2,156 405.931 10,975 J 14,500 10,950 T/B 1,200 314 ICON Island Concepts Indonesia Tbk. --U9---2 65 67 64 65 0 78,600 5,109,300 12 124.770 67 J 200 64 B 800 315 IDPR Indonesia Pondasi Raya Tbk. --U6---1 288 300 284 300 12 206,600 61,978,400 17 23.438 300 T/J 194,000 290 B 100,000 316 IFII Indonesia Fibreboard Industry Tbk. --U3---1 158 158 155 156 -2 112,400 17,601,600 20 148.571 156 T/J 26,600 155 B 21,700 317 IFSH Ifishdeco Tbk. --U2---2 500 470 460 460 -40 26,900 12,399,000 6 104.545 460 T/J 91,200 380 B 100 318 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 0 0 300 0 0 0 0 196.078 292 J 131,000 272 B 3,400 319 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 320 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 0 0 50 0 0 0 0 14.286 50 J 18,092,600 0 B 0 321 IKAN Era Mandiri Cemerlang Tbk. --U5---2 156 160 156 159 3 406,800 64,193,500 95 132.500 157 J 1,800 156 B 27,600 322 IKBI Sumi Indo Kabel Tbk. --U4---2 250 0 0 250 0 0 0 0 22.672 280 J 100 238 B 700 323 IMAS Indomobil Sukses Internasional Tbk. --M4---1 685 705 675 680 -5 734,500 501,293,000 268 91.290 685 J 25,400 680 T/B 18,300 324 IMJS Indomobil Multi Jasa Tbk. --M8---1 228 232 222 224 -4 105,700 23,609,200 13 44.800 226 J 20,000 222 B 48,700 325 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,075 1,075 0 167,200 179,740,000 29 282.895 1,065 J 12,700 1,060 B 2,100 326 INAF Indofarma (Persero) Tbk. --U5---1 815 850 765 775 -40 14,119,200 11,411,831,000 4,520 310.000 775 T/J 191,100 770 B 159,200 327 INAI Indal Aluminium Industry Tbk. --U3---2 420 412 390 412 -8 1,600 647,800 5 150.419 410 J 500 390 B 2,800 328 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,360,900 0 B 0 329 INCI Intanwijaya Internasional Tbk --U3---1 360 350 332 348 -12 15,700 5,456,000 11 37.638 348 T/J 3,400 336 B 100 330 INCO Vale Indonesia Tbk. --M2XXO1 2,670 2,620 2,540 2,570 -100 6,116,600 15,822,968,000 1,759 1,048.980 2,570 T/J 7,600 2,560 B 222,700 331 INDF Indofood Sukses Makmur Tbk. --M5BXO1 7,200 7,150 6,950 6,950 -250 5,741,200 40,206,565,000 4,620 1,189.681 7,000 J 7,600 6,950 T/B 171,600 332 INDO Royalindo Investa Wijaya Tbk. --U6---2 84 90 75 79 -5 351,400 27,430,800 99 71.818 80 J 7,500 78 B 500 333 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. -------2 24 26 22 24 0 129,300 3,014,400 24 2,400.000 25 J 73,500 24 T/B 700 334 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,200 2,280 -20 2,700 6,176,000 5 307.075 2,250 J 100 2,030 B 1,000 335 INDS Indospring Tbk. --M4---1 1,805 1,835 1,745 1,745 -60 7,100 12,414,000 16 163.594 1,820 J 2,000 1,745 T/B 3,100 336 INDX Tanah Laut Tbk --U9---2 52 54 51 51 -1 37,900 1,948,500 18 4.080 53 J 2,300 51 T/B 28,000 337 INDY Indika Energy Tbk. --M2K--1 760 765 725 740 -20 1,766,600 1,305,430,000 586 25.085 740 T/J 12,100 735 B 87,200 338 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,250 6,125 5,975 6,000 -250 4,927,000 29,700,435,000 2,730 309.172 6,025 J 7,500 6,000 T/B 75,900 339 INOV Inocycle Technology Group Tbk. --M3---2 316 316 312 314 -2 65,100 20,393,200 18 125.600 314 T/J 53,000 312 B 10,400 340 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 2,600 130,000 6 0.286 50 T/J 185,000 0 B 0 341 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. -------1 5 5 4 5 0 17,800 71,300 2 500.000 5 T/J 3,819,300 4 B 5,122,300 342 INPP Indonesian Paradise Property Tbk. --U9---2 740 750 665 695 -45 25,700 18,081,000 25 661.905 695 T/J 80,600 670 B 100 343 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,750 3,750 3,700 3,700 -50 22,400 83,766,000 11 1,340.580 3,700 T/J 700 3,690 B 200 344 INRU Toba Pulp Lestari Tbk. --U3---2 810 860 795 860 50 1,200 965,500 3 8.731 860 T/J 6,000 700 B 1,000 345 INTA Intraco Penta Tbk. --U9---2 450 452 434 450 0 18,500 8,289,000 6 317.212 450 T/J 4,500 434 B 7,500 346 INTA-W Waran Seri I Intraco Penta Tbk. -------2 180 0 0 180 0 0 0 0 18,000.000 200 J 10,000 100 B 10,000 347 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 200 J 27,900 0 B 0 348 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 15,000 15,350 14,400 14,950 -50 1,759,400 26,342,837,500 3,338 598.000 15,050 J 24,700 14,950 T/B 120,700 349 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 454 460 440 460 6 648,800 290,607,800 185 28.049 460 T/J 27,100 450 B 31,600 350 IPCM Jasa Armada Indonesia Tbk. --U7---2 151 160 149 149 -2 6,900 1,031,700 22 39.211 150 J 23,800 148 B 400 351 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 64 66 64 65 1 77,700 5,070,200 8 30.952 67 J 1,000 65 T/B 69,700 352 IPTV MNC Vision Networks Tbk. --U9---1 394 394 388 392 -2 728,000 284,822,600 81 163.333 392 T/J 500 390 B 100,000 353 IPTV-W Waran Seri I MNC Vision Networks Tbk. -------1 92 92 86 86 -6 574,000 50,670,000 58 8,600.000 89 J 40,400 86 T/B 189,200 354 IRRA Itama Ranoraya Tbk. --U9---2 615 625 595 600 -15 2,458,300 1,484,262,000 348 160.428 600 T/J 23,100 595 B 10,000 355 ISAT Indosat Tbk. --M7K--1 2,240 2,230 2,140 2,160 -80 3,026,800 6,555,724,000 1,551 154.286 2,170 J 59,100 2,160 T/B 28,200 356 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 151 151 146 147 -4 1,942,300 287,863,000 227 49.831 148 J 98,200 147 T/B 138,800 357 ITIC Indonesian Tobacco Tbk. --U5---2 1,800 1,820 1,730 1,750 -50 9,020,600 16,096,193,000 3,029 795.455 1,750 T/J 78,700 1,730 B 100 358 ITMA Sumber Energi Andalan Tbk. --U9---2 300 350 300 302 2 86,800 26,833,800 39 86.906 302 T/J 18,100 300 B 400 359 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. -------2 43 46 35 35 -8 43,600 1,540,500 21 3,500.000 39 J 32,700 35 T/B 100 360 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,900 10,800 10,400 10,425 -475 2,154,300 22,715,350,000 2,963 74.464 10,475 J 5,100 10,425 T/B 59,200 361 JAST Jasnita Telekomindo Tbk. --U7---2 1,230 1,230 1,185 1,185 -45 6,515,800 7,865,804,000 54 481.707 1,185 T/J 37,200 1,180 B 4,600 362 JAWA Jaya Agra Wattie Tbk. --U1---1 86 0 0 86 0 0 0 0 17.200 111 J 600 56 B 1,800 363 JAYA Armada Berjaya Trans Tbk. --U7---2 76 79 66 74 -2 30,000 2,249,500 25 25.694 76 J 2,300 74 T/B 26,700 364 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. -------2 17 20 16 17 0 746,100 12,521,500 49 1,700.000 17 T/J 133,400 15 B 59,000 365 JECC Jembo Cable Company Tbk. --U4---2 6,575 0 0 6,575 0 0 0 0 498.314 6,475 J 100 5,275 B 100 366 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 147,088,800 0 B 0 367 JIHD Jakarta International Hotels & Development Tbk. --U9---2 580 570 570 570 -10 100 57,000 1 323.331 570 T/J 4,900 510 B 8,800 368 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 398 358 398 -78 500 187,000 2 329.424 400 J 20,300 364 B 100 369 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 370 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 466 0 0 466 0 0 0 0 332.857 464 J 1,600 408 B 200 371 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,520 1,500 1,475 1,480 -40 2,938,100 4,369,751,000 1,203 404.593 1,485 J 260,800 1,480 T/B 78,700 372 JRPT Jaya Real Property Tbk. --M6K--1 458 458 444 448 -10 8,933,900 4,038,141,800 500 430.769 450 J 23,900 446 B 108,900 373 JSKY Sky Energy Indonesia Tbk. --U4---1 119 125 116 120 1 20,188,700 2,429,254,600 2,017 60.000 121 J 153,400 120 T/B 5,800 374 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,890 4,850 4,710 4,740 -150 5,842,400 27,700,724,000 1,792 279.514 4,750 J 43,000 4,740 T/B 4,400 375 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 950 950 950 0 200 190,000 1 204.600 1,030 J 100 745 B 1,000 376 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 940 945 0 111,900 105,745,000 6 2,100.000 950 J 92,600 945 T/B 47,800 377 KAEF Kimia Farma (Persero) Tbk. --M5---1 915 960 850 885 -30 35,684,600 32,807,297,500 6,712 885.000 885 T/J 278,400 880 B 15,300 378 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 456,700 0 B 0 379 KAYU Darmi Bersaudara Tbk. --U9---2 56 56 54 55 -1 655,400 36,047,900 108 36.667 56 J 87,200 55 T/B 13,500 380 KBLI KMI Wire & Cable Tbk. --M4K--1 428 426 420 422 -6 5,523,000 2,326,599,400 71 51.276 422 T/J 66,300 420 B 2,800 381 KBLM Kabelindo Murni Tbk. --U4---2 274 254 242 242 -32 7,600 1,885,800 7 8.067 266 J 100 242 T/B 9,100 382 KBLV First Media Tbk. --U9---2 346 0 0 346 0 0 0 0 92.036 346 J 100 0 B 0 383 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 384 KDSI Kedawung Setia Industrial Tbk. --U3---2 900 950 910 910 10 32,400 29,636,500 22 227.500 915 J 1,500 910 T/B 900 385 KEEN Kencana Energi Lestari Tbk. --M7---1 390 392 384 392 2 2,455,100 952,071,800 49 98.990 392 T/J 110,200 390 B 3,600 386 KEJU Mulia Boga Raya Tbk. --U5---2 800 815 800 810 10 35,600 28,605,500 18 108.000 815 J 4,500 810 T/B 4,000 387 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 8,000 400,000 5 1.818 50 T/J 190,400 0 B 0 388 KICI Kedaung Indah Can Tbk --U5---1 230 230 230 230 0 30,000 6,900,000 4 48.831 230 T/J 26,900 202 B 200 389 KIJA Kawasan Industri Jababeka Tbk. --M6---1 280 280 276 278 -2 520,400 144,906,000 168 9.645 280 J 133,900 278 T/B 200 390 KINO Kino Indonesia Tbk. --M5---1 3,200 3,200 3,080 3,110 -90 1,286,900 3,998,497,000 61 81.842 3,140 J 5,800 3,100 B 500 391 KIOS Kioson Komersial Indonesia Tbk. --U9---2 296 296 222 226 -70 255,100 56,732,200 29 75.333 226 T/J 8,100 224 B 500 392 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. -------2 25 0 0 25 0 0 0 0 2,500.000 200 J 200 25 B 104,700 393 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,730 1,725 1,670 1,670 -60 15,000 25,848,000 13 826.733 1,670 T/J 200 1,660 B 300 394 KKGI Resource Alam Indonesia Tbk. --U2---1 204 202 187 199 -5 500 97,700 4 698.246 202 J 4,800 199 T/B 100 395 KLBF Kalbe Farma Tbk. --M5BXO1 1,330 1,325 1,235 1,235 -95 25,366,200 32,110,383,000 4,616 12,045.255 1,255 J 76,900 1,235 T/B 2,246,700 396 KMTR Kirana Megatara Tbk. --U3---2 236 230 230 230 -6 5,000 1,150,000 1 50.218 250 J 122,000 230 T/B 5,000 397 KOBX Kobexindo Tractors Tbk. --U9---1 105 109 104 107 2 27,200 2,927,800 26 26.750 107 T/J 800 105 B 2,000 398 KOIN Kokoh Inti Arebama Tbk --U9---2 124 124 120 120 -4 900 108,800 2 81.177 137 J 100 110 B 100 399 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 700 J 11,000 452 B 100 400 KOPI Mitra Energi Persada Tbk. --U7---2 605 605 605 605 0 41,400 25,047,000 14 153.165 605 T/J 300 600 B 7,300 401 KOTA DMS Propertindo Tbk. --U6---1 670 690 660 690 20 8,050,100 5,314,567,000 10 345.000 690 T/J 51,600 600 B 1,100 402 KOTA-W Waran Seri I DMS Propertindo Tbk. -------1 408 412 410 410 2 51,700 21,197,200 6 41,000.000 410 T/J 51,100 352 B 600 403 KPAL Steadfast Marine Tbk. --U4---1 128 136 124 128 0 249,100 32,378,100 83 111.304 129 J 1,000 128 T/B 300 404 KPAS Cottonindo Ariesta Tbk. --U5---2 51 51 50 51 0 434,200 21,731,000 52 30.357 51 T/J 1,245,800 50 B 6,800 405 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. -------2 25 24 2 21 -4 11,200 150,900 29 2,100.000 21 T/J 26,500 18 B 19,000 406 KPIG MNC Land Tbk. --M9---2 129 130 126 128 -1 395,200 50,336,700 51 275.429 128 T/J 723,500 127 B 300,000 407 KRAH Grand Kartech Tbk. --U4---2 1,560 0 0 1,560 0 0 0 0 567.273 1,600 J 1,000 1,520 B 200 408 KRAS Krakatau Steel (Persero) Tbk. --U3---1 232 234 224 224 -8 3,305,700 748,787,800 392 27.848 226 J 92,100 224 T/B 469,400 409 KREN Kresna Graha Investama Tbk. --U9---1 470 470 460 462 -8 18,816,300 8,729,664,800 278 4,806.492 462 T/J 395,900 460 B 682,600 410 LAND Trimitra Propertindo Tbk. --U6---2 430 460 406 450 20 98,300 42,690,200 21 115.385 438 J 6,200 410 B 900 411 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,369,600 0 B 0 412 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 413 LCKM LCK Global Kedaton Tbk. --U7---2 338 338 338 338 0 3,000 1,014,000 2 162.500 338 T/J 78,300 308 B 2,000 414 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 16,955,200 0 B 0 415 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 100 560,000 1 92.562 6,050 J 2,100 5,600 T/B 499,200 416 LINK Link Net Tbk. --M9---1 3,480 3,500 3,430 3,450 -30 3,590,500 12,434,478,000 325 215.625 3,450 T/J 615,100 3,440 B 4,500 417 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 456 J 100 386 B 1,000 418 LMAS Limas Indonesia Makmur Tbk --U9---2 68 70 65 67 -1 383,700 25,605,500 99 21.057 67 T/J 36,200 66 B 2,000 419 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 0 0 89 0 0 0 0 12.987 86 J 3,000 76 B 5,100 420 LMSH Lionmesh Prima Tbk. --U3---2 206 254 208 250 44 6,900 1,607,600 11 34.722 252 J 2,100 169 B 20,000 421 LPCK Lippo Cikarang Tbk --U6---1 725 720 695 695 -30 302,500 211,089,500 159 78.359 695 T/J 125,600 690 B 39,200 422 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 600 3,100 B 200 423 LPIN Multi Prima Sejahtera Tbk --U4---2 198 202 202 202 4 800 161,600 1 92.140 204 J 25,000 198 B 5,000 424 LPKR Lippo Karawaci Tbk. --M6K--1 240 240 234 238 -2 22,929,600 5,428,752,600 880 76.854 238 T/J 8,357,600 234 B 1,636,300 425 LPLI Star Pacific Tbk --U9---2 53 70 53 54 1 76,300 4,766,300 23 1.666 55 J 1,400 54 T/B 50,000 426 LPPF Matahari Department Store Tbk. --M9XXO1 2,980 2,970 2,810 2,850 -130 17,458,400 49,827,243,000 4,343 64.580 2,860 J 62,300 2,850 T/B 19,700 427 LPPS Lippo Securities Tbk. --U8---2 75 73 68 73 -2 1,900 138,100 4 4.958 73 T/J 16,100 68 B 3,800 428 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 156 156 156 2 8,700 1,357,200 1 17.333 160 J 500 156 T/B 8,300 429 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,050 1,050 990 990 -60 14,696,700 14,681,052,000 1,512 255.484 995 J 5,100 990 T/B 314,400 430 LTLS Lautan Luas Tbk. --U9---1 555 555 500 540 -15 129,000 65,932,000 38 190.888 540 T/J 36,600 535 B 200 431 LUCK Sentral Mitra Informatika Tbk. --U9---2 605 630 580 600 -5 6,604,400 4,024,731,500 6,439 209.790 600 T/J 164,500 595 B 26,400 432 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 433 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 60,616,300 0 B 0 434 MAIN Malindo Feedmill Tbk. --M3K--1 770 770 730 745 -25 565,200 421,689,000 364 423.295 750 J 10,300 745 T/B 9,700 435 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 86,500 4,325,000 10 6.835 50 T/J 938,425,600 0 B 0 436 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. -------1 9 10 9 10 1 635,100 5,788,200 27 1,000.000 10 T/J 1,602,700 9 B 477,500 437 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 438 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,160 3,300 3,160 3,160 0 342,900 1,103,046,000 299 150.476 3,160 T/J 33,900 3,140 B 400 439 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,450 1,500 0 6,700 10,044,500 3 89.286 1,650 J 2,000 1,450 B 1,900 440 MAPI Mitra Adiperkasa Tbk. --M9K--1 810 815 780 810 0 7,633,300 6,120,432,500 846 1,299.848 810 T/J 284,300 800 B 117,600 441 MARI Mahaka Radio Integra Tbk. --M9---2 192 191 155 191 -1 102,100 19,482,500 31 254.667 191 T/J 176,900 156 B 2,000 442 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 456 450 454 0 1,529,400 691,194,000 168 908.000 454 T/J 58,900 448 B 29,700 443 MASA Multistrada Arah Sarana Tbk. --U4---1 494 490 488 488 -6 700 342,200 5 346.985 488 T/J 100,800 374 B 2,200 444 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,182.730 8,100 J 500 6,000 B 100 445 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,930 1,875 1,930 0 8,500 16,100,000 17 148.462 1,925 J 100 1,890 B 100 446 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 368 368 360 364 -4 300,500 108,946,200 95 22.750 368 J 132,600 364 T/B 33,100 447 MBTO Martina Berto Tbk. --U5---1 76 75 52 71 -5 10,300 708,300 14 9.595 74 J 200 71 T/B 14,300 448 MCAS M Cash Integrasi Tbk. --U9---2 1,800 1,800 1,700 1,700 -100 8,900 15,330,000 20 122.744 1,730 J 900 1,700 T/B 2,500 449 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 96 97 90 94 -2 2,058,300 195,057,100 139 84.311 95 J 7,200 94 T/B 2,600 450 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,485,800 0 B 0 451 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,290 1,325 1,285 1,295 5 87,076,800 113,482,390,000 5,331 337.686 1,295 T/J 3,311,600 1,290 B 441,000 452 MDKI Emdeki Utama Tbk. --U3---2 185 184 175 176 -9 6,700 1,192,700 12 41.187 184 J 3,100 176 T/B 2,600 453 MDLN Modernland Realty Tbk. --M6---1 154 154 135 154 0 33,126,700 4,617,298,100 553 45.703 154 T/J 1,561,200 149 B 400 454 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 61,743,600 0 B 0 455 MEDC Medco Energi Internasional Tbk. --M2K--1 670 675 650 665 -5 34,661,400 23,016,446,500 1,302 1,171.249 665 T/J 3,387,300 660 B 2,440,200 456 MEDC-W Waran Seri I Medco Energi Internasional Tbk. -------1 113 110 104 104 -9 386,500 41,095,100 108 10,400.000 107 J 14,900 104 T/B 5,700 457 MEGA Bank Mega Tbk. --U8---1 6,000 6,000 5,750 6,000 0 600 3,575,000 4 4,373.560 6,000 T/J 1,000 5,850 B 100 458 MERK Merck Tbk. --U5---2 2,110 2,090 2,000 2,010 -100 4,700 9,431,000 21 5,299.655 2,020 J 100 2,000 B 1,500 459 META Nusantara Infrastructure Tbk. --U7---1 151 155 151 154 3 227,600 34,878,800 22 46.656 154 T/J 508,600 151 B 41,400 460 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,285 1,245 1,280 -5 35,000 44,696,500 8 1,312.821 1,280 T/J 6,600 1,225 B 200 461 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 404 442 384 438 34 76,500 30,704,600 22 219.000 438 T/J 25,500 436 B 1,500 462 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 463 MGRO Mahkota Group Tbk. --M1K--1 735 740 725 725 -10 1,559,600 1,144,193,000 218 322.222 725 T/J 77,500 720 B 26,400 464 MICE Multi Indocitra Tbk. --U9---2 352 0 0 352 0 0 0 0 71.837 350 J 100 338 B 700 465 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,240 1,230 1,230 -20 500,000 619,008,000 4 447.273 1,250 J 600,000 1,155 B 100 466 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,450 2,410 2,420 -10 5,447,200 13,234,567,000 711 142.480 2,430 J 2,400 2,410 B 43,700 467 MINA Sanurhasta Mitra Tbk. --U9---2 50 51 50 50 0 1,047,400 52,418,000 51 238.095 50 T/J 550,700 0 B 0 468 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,982,800 0 B 0 469 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 470 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 580,500 29,025,000 15 125.000 50 T/J 10,090,200 0 B 0 471 MKPI Metropolitan Kentjana Tbk. --U6---2 16,000 15,975 15,975 15,975 -25 100 1,597,500 1 760.714 15,975 T/J 500 13,050 B 100 472 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,900 15,000 14,800 14,900 0 25,400 378,370,000 4 94,904.459 14,950 J 400 14,500 B 1,500 473 MLIA Mulia Industrindo Tbk --U3---2 625 615 595 600 -25 5,401,900 3,257,522,000 321 100.209 610 J 390,200 600 T/B 30,500 474 MLPL Multipolar Tbk. --M9---1 62 60 56 58 -4 1,984,900 114,851,200 146 6.653 58 T/J 109,200 57 B 45,900 475 MLPT Multipolar Technology Tbk. --U9---1 372 398 380 396 24 8,800 3,482,600 14 82.500 398 J 500 372 B 600 476 MMLP Mega Manunggal Property Tbk. --M6---2 160 167 159 165 5 891,700 145,884,100 47 28.205 169 J 25,000 165 T/B 221,100 477 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,340 1,325 1,270 1,290 -50 43,763,400 56,420,561,000 15,266 143.333 1,290 T/J 973,900 1,285 B 100,000 478 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,030 J 13,700 805 B 1,000 479 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 630 635 610 625 -5 947,600 591,202,000 128 41.667 630 J 40,500 625 T/B 120,900 480 MPOW Megapower Makmur Tbk. --U7---2 64 64 61 64 0 5,300 338,900 4 32.000 64 T/J 17,500 61 B 6,500 481 MPPA Matahari Putra Prima Tbk. --U9---1 107 105 100 103 -4 330,800 34,004,000 88 43.305 105 J 3,600 103 T/B 186,000 482 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 0 0 1,000 0 0 0 0 909.091 975 J 100 805 B 100 483 MRAT Mustika Ratu Tbk. --U5---1 141 147 140 146 5 8,300 1,201,500 24 22.462 147 J 1,000 144 B 3,400 484 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,675 J 1,200 5,000 B 100 485 MSIN MNC Studios International Tbk. --M9---2 386 390 382 390 4 54,800 21,339,200 20 78.000 390 T/J 28,500 388 B 10,000 486 MSKY MNC Sky Vision Tbk. --U9---1 1,690 1,600 1,580 1,580 -110 1,400 2,214,000 6 103.947 1,580 T/J 118,800 1,575 B 500 487 MTDL Metrodata Electronics Tbk. --M9K--1 1,570 1,570 1,515 1,525 -45 1,332,600 2,066,211,000 334 2,745.373 1,525 T/J 23,000 1,520 B 700 488 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 5,700 285,000 1 1.266 50 T/J 152,447,200 0 B 0 489 MTLA Metropolitan Land Tbk. --U6---1 458 0 0 458 0 0 0 0 192.558 486 J 100 456 B 100 490 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 491 MTPS-W Waran Seri I Meta Epsi Tbk. -------2 60 0 0 60 0 0 0 0 6,000.000 0 J 0 0 B 0 492 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 493 MTSM Metro Realty Tbk. --U6---2 150 0 0 150 0 0 0 0 38.437 200 J 100 133 B 300 494 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 61 52 58 -1 270,300 15,267,500 35 58.000 58 T/J 29,000 57 B 10,000 495 MYOH Samindo Resources Tbk. --U2---1 1,210 1,200 1,200 1,200 -10 25,000 30,000,000 3 142.929 1,200 T/J 4,800 1,130 B 10,000 496 MYOR Mayora Indah Tbk. --M5KB-1 1,885 1,885 1,835 1,865 -20 839,400 1,557,930,500 405 9,329.665 1,865 T/J 9,900 1,855 B 1,000 497 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 498 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 499 MYTX Asia Pacific Investama Tbk. --U4---1 51 51 50 50 -1 3,100 155,700 7 7.516 50 T/J 600 0 B 0 500 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 501 NASA-W Waran Seri I Ayana Land International Tbk. -------2 700 0 0 700 0 0 0 0 70,000.000 0 J 0 0 B 0 502 NATO Nusantara Properti Internasional Tbk. --U9---2 1,115 1,115 1,085 1,100 -15 40,807,900 45,306,443,000 1,480 1,067.961 1,100 T/J 10,000 1,095 B 105,000 503 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. -------2 825 0 0 825 0 0 0 0 82,500.000 0 J 0 810 B 10,000 504 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 128 128 128 128 0 1,500 192,000 1 76.190 147 J 10,000 130 B 23,500 505 NFCX NFC Indonesia Tbk. --U9---2 2,480 2,490 2,490 2,490 10 200 498,000 2 134.595 2,470 J 704,800 2,460 B 100 506 NICK Charnic Capital Tbk. --U9---2 282 306 280 306 24 1,400 401,000 4 153.000 306 T/J 300 280 B 9,000 507 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 510 476 482 -8 8,472,000 4,177,075,400 2,020 148.308 482 T/J 39,200 480 B 143,900 508 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 509 NIRO City Retail Developments Tbk. --U6---2 144 144 141 144 0 10,500 1,511,700 3 137.143 145 J 33,200 144 T/B 15,793,000 510 NISP Bank OCBC NISP Tbk. --U8---1 840 855 840 840 0 114,500 96,850,000 18 1,017.886 855 J 25,800 840 T/B 15,100 511 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,900 855 B 900 512 NRCA Nusa Raya Cipta Tbk. --U6---1 330 330 322 324 -6 28,100 9,162,800 16 38.118 328 J 16,700 324 T/B 500 513 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 67,442,300 0 B 0 514 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. -------2 4 4 3 4 0 1,052,900 4,211,400 20 400.000 4 T/J 480,600 3 B 3,385,800 515 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 450 J 1,000 0 B 0 516 NZIA-W Waran Seri I Nusantara Almazia Tbk. -------1 56 73 40 52 -4 6,200 252,500 4 5,200.000 52 T/J 6,100 42 B 5,200 517 OASA Protech Mitra Perkasa Tbk. --U7---2 372 370 370 370 -2 400 148,000 1 194.737 380 J 5,000 370 T/B 13,600 518 OCAP Onix Capital Tbk. --U9---2 110 148 96 144 34 7,600 899,200 22 72.000 144 T/J 2,700 99 B 2,400 519 OKAS Ancora Indonesia Resources Tbk. --U9---2 95 101 96 98 3 120,400 11,750,700 65 245.190 99 J 23,400 98 T/B 600 520 OMRE Indonesia Prima Property Tbk --U6---2 580 0 0 580 0 0 0 0 27.775 0 J 0 600 B 2,000 521 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 82 82 79 80 -2 404,000 32,303,400 22 59.259 81 J 60,900 80 T/B 13,300 522 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 4,860,400 0 B 0 523 PALM Provident Agro Tbk. --U1---2 180 190 190 190 10 200 38,000 2 51.931 190 T/J 400 181 B 100 524 PAMG Bima Sakti Pertiwi Tbk. --U6---1 142 150 141 149 7 34,082,800 4,994,991,100 3,465 149.000 149 T/J 27,100 148 B 222,000 525 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 90 85 83 83 -7 21,500 1,808,500 21 76.852 92 J 1,500 85 B 3,500 526 PANR Panorama Sentrawisata Tbk. --U9---1 174 174 172 173 -1 952,000 164,753,900 230 103.798 173 T/J 10,700 172 B 39,100 527 PANS Panin Sekuritas Tbk. --U8---1 1,000 1,095 955 1,090 90 158,000 153,472,000 43 792.727 1,090 T/J 4,200 970 B 1,000 528 PBID Panca Budi Idaman Tbk. --U3---1 965 975 900 970 5 40,700 36,676,500 13 114.118 970 T/J 3,900 900 B 500 529 PBRX Pan Brothers Tbk. --M4---1 396 408 376 396 0 3,500 1,381,200 15 700.885 396 T/J 35,800 360 B 5,000 530 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 500 590 B 100 531 PCAR Prima Cakrawala Abadi Tbk. --U5---2 222 248 232 248 26 300 72,800 2 165.333 232 J 2,600 180 B 2,000 532 PDES Destinasi Tirta Nusantara Tbk --U9---2 720 0 0 720 0 0 0 0 360.000 720 J 2,500 545 B 200 533 PEGE Panca Global Kapital Tbk. --U9---2 136 140 130 130 -6 1,500 196,000 5 280.862 130 T/J 83,000 129 B 100 534 PEHA Phapros Tbk. --U5---2 975 975 930 960 -15 12,900 12,169,000 39 80.134 950 J 1,600 900 B 300 535 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,425 1,395 1,340 1,345 -80 56,318,300 76,616,903,500 6,177 448.333 1,350 J 32,200 1,345 T/B 263,200 536 PGJO Tourindo Guide Indonesia Tbk. --U----3 89 91 89 91 2 6,200 552,200 6 113.750 90 J 800 89 B 1,000 537 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 340 J 100 0 B 0 538 PICO Pelangi Indah Canindo Tbk --U3---2 525 560 515 560 35 81,300 43,137,500 62 86.154 565 J 1,500 560 T/B 5,600 539 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 795 795 765 780 -15 2,000 1,568,000 10 152.195 795 J 99,300 775 B 1,000 540 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,607,300 0 B 0 541 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 542 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,020 3,250 3,220 3,220 200 500 1,617,000 4 1,336.155 3,230 J 100 3,010 B 200 543 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 130 111 124 1 312,600 38,163,600 78 99.200 124 T/J 42,300 122 B 109,100 544 PNBN Bank Pan Indonesia Tbk --M8K--1 1,155 1,150 1,090 1,135 -20 4,840,900 5,399,588,500 377 1,889.777 1,135 T/J 163,100 1,120 B 22,000 545 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 13,200 660,000 7 50.000 50 T/J 9,057,800 0 B 0 546 PNIN Paninvest Tbk. --U8---1 985 985 940 960 -25 21,900 20,895,500 16 1,020.842 985 J 27,000 960 T/B 1,000 547 PNLF Panin Financial Tbk. --M8K--1 256 256 250 254 -2 17,604,800 4,434,874,200 517 274.535 254 T/J 1,036,800 252 B 2,460,500 548 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 370 J 100 254 B 1,000 549 POLA Pool Advista Finance Tbk. --U8---2 53 54 50 54 1 88,600 4,431,800 18 40.000 53 J 67,100 50 B 7,300 550 POLA-W Waran Seri I Pool Advista Finance Tbk. -------2 84 0 0 84 0 0 0 0 8,400.000 0 J 0 4 B 20,000 551 POLI Pollux Investasi Internasional Tbk. --U6---2 985 1,000 765 970 -15 5,200 4,723,500 19 59.327 970 T/J 5,800 910 B 200 552 POLL Pollux Properti Indonesia Tbk. --U6---1 11,500 11,500 11,175 11,175 -325 365,200 4,147,000,000 791 1,817.073 11,175 T/J 62,200 11,150 B 12,000 553 POLU Golden Flower Tbk. --U4---2 1,645 1,645 1,640 1,645 0 3,700 6,084,000 7 571.181 1,645 T/J 1,500 1,350 B 600 554 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 1,000 50,000 1 0.429 50 T/J 585,700 0 B 0 555 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 106,100 5,305,000 3 31.736 50 T/J 41,039,500 0 B 0 556 POOL-W Waran Seri II Pool Advista Indonesia Tbk. -------2 4,010 49 49 49 -3,961 1,800 88,200 2 4,900.000 0 J 0 49 T/B 19,600 557 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 630 J 1,300 500 B 20,000 558 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 4,200 210,000 5 33.333 50 T/J 12,749,400 0 B 0 559 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. -------2 4 5 3 4 0 13,427,300 52,005,300 86 400.000 5 J 68,370,000 4 T/B 2,125,400 560 POWR Cikarang Listrindo Tbk. --M7---2 810 805 780 795 -15 448,800 355,950,500 80 53.000 795 T/J 873,400 790 B 100,000 561 PPRE PP Presisi Tbk. --U7---1 168 165 158 159 -9 15,541,100 2,500,232,900 1,948 36.977 160 J 128,000 159 T/B 999,200 562 PPRO PP Properti Tbk. --U6K--1 51 51 50 51 0 26,721,100 1,351,325,700 491 110.270 51 T/J 15,518,000 50 B 97,482,700 563 PRAS Prima Alloy Steel Universal Tbk. --U4---1 184 187 183 187 3 1,500 276,500 4 105.275 184 J 1,400 162 B 200 564 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,600 3,600 3,600 0 900 3,240,000 2 55.385 3,600 T/J 300 3,430 B 500 565 PRIM Royal Prima Tbk. --U9---2 306 370 356 356 50 24,500 8,809,400 18 71.200 350 J 200 306 B 1,000 566 PRIM-W Waran Seri I Royal Prima Tbk. -------2 20 24 22 23 3 1,200 27,600 3 2,300.000 22 J 20,400 19 B 400 567 PSAB J Resources Asia Pasifik Tbk. --M2---2 214 224 216 220 6 76,137,600 16,731,356,000 2,367 713.753 222 J 1,700,200 220 T/B 5,415,200 568 PSDN Prasidha Aneka Niaga Tbk --U5---2 169 168 150 150 -19 300 47,600 3 15.000 168 J 14,800 150 T/B 21,600 569 PSGO Palma Serasih Tbk. --U1---2 117 117 110 117 0 127,000 14,102,300 7 111.429 117 T/J 104,300 112 B 3,000 570 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,277,300 0 B 0 571 PSSI Pelita Samudera Shipping Tbk. --U7---1 160 170 160 165 5 51,900 8,565,900 12 122.222 165 T/J 85,000 163 B 300 572 PTBA Bukit Asam Tbk. --M2BXO1 2,460 2,480 2,420 2,450 -10 18,529,800 45,488,749,000 4,051 2,130.435 2,460 J 16,500 2,450 T/B 51,200 573 PTIS Indo Straits Tbk. --U7---1 97 96 96 96 -1 10,300 988,800 2 10.105 97 J 100 96 T/B 400 574 PTPP PP (Persero) Tbk. --M6XXO1 1,160 1,130 1,100 1,105 -55 22,010,300 24,518,844,000 2,307 207.707 1,110 J 76,700 1,105 T/B 166,400 575 PTPW Pratama Widya Tbk. --U7---2 710 0 0 710 0 0 0 0 109.231 800 J 88,800 710 B 5,000 576 PTRO Petrosea Tbk. --M2---1 1,355 1,370 1,325 1,365 10 405,400 544,139,000 184 1,092.000 1,365 T/J 10,000 1,360 B 600 577 PTSN Sat Nusapersada Tbk --M4---1 216 218 210 212 -4 99,600 20,931,000 37 109.655 214 J 2,500 212 T/B 7,000 578 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 579 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 316 J 400 228 B 9,000 580 PURA Putra Rajawali Kencana Tbk. --U7---2 145 152 137 141 -4 8,252,900 1,198,887,800 1,801 134.286 142 J 120,800 141 T/B 409,100 581 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. -------2 7 8 7 7 0 11,264,600 81,257,500 332 700.000 8 J 39,929,500 7 T/B 8,812,900 582 PURE Trinitan Metals and Minerals Tbk. --U3---1 120 128 120 120 0 15,102,700 1,852,321,500 1,301 40.000 120 T/J 70,000 119 B 235,800 583 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. -------1 24 24 21 21 -3 15,647,600 348,187,000 351 2,100.000 22 J 1,135,900 21 T/B 85,700 584 PWON Pakuwon Jati Tbk. --M6B3O1 545 540 530 530 -15 16,555,500 8,854,155,500 1,544 2,043.255 535 J 427,300 530 T/B 6,732,300 585 PYFA Pyridam Farma Tbk --U5---2 162 169 163 164 2 3,100 508,500 6 160.721 168 J 1,500 163 B 500 586 PZZA Sarimelati Kencana Tbk. --U9---1 915 915 910 915 0 8,200 7,472,500 15 83.182 920 J 300 915 T/B 100 587 R-ABFII Asian Bond Fund - Indonesia Bond Index Fund -------- 28,600 0 0 28,600 0 0 0 0 207.201 0 J 0 0 B 0 588 R-LQ45X Premier ETF LQ-45 (R-LQ45X) -------- 969 943 930 942 -27 34,900 32,831,200 13 161.301 949 J 100,000 942 T/B 500 589 RAJA Rukun Raharja Tbk. --M7---1 94 108 92 101 7 43,232,600 4,409,685,600 4,430 346.936 102 J 411,400 101 T/B 125,300 590 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 945 945 910 945 0 2,820,000 2,623,333,500 485 590.625 945 T/J 161,600 935 B 50,000 591 RANC Supra Boga Lestari Tbk. --U9---1 270 274 274 274 4 3,100 849,400 2 54.800 276 J 3,500 274 T/B 350,900 592 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 52 52 50 51 -1 915,000 45,834,500 29 16.314 51 T/J 98,000 50 B 222,500 593 RDTX Roda Vivatex Tbk --U6---1 5,200 0 0 5,200 0 0 0 0 273.945 5,175 J 100 4,710 B 4,000 594 REAL Repower Asia Indonesia Tbk. --U6---2 74 81 70 71 -3 101,430,700 7,582,032,300 7,148 71.000 71 T/J 733,100 70 B 1,105,300 595 REAL-W Waran Seri I Repower Asia Indonesia Tbk. -------2 10 11 9 9 -1 26,692,100 254,715,700 429 900.000 10 J 4,073,700 9 T/B 6,212,400 596 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 216 0 0 216 0 0 0 0 99.692 212 J 200 0 B 0 597 RICY Ricky Putra Globalindo Tbk --U4---1 138 140 140 140 2 100 14,000 1 22.235 140 T/J 1,000 120 B 12,500 598 RIGS Rig Tenders Indonesia Tbk. --U7---2 262 270 246 268 6 16,500 4,232,400 21 109.814 258 J 100 250 B 100 599 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 600 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 480 478 476 476 -4 619,500 295,232,200 98 292.025 476 T/J 1,700 474 B 900 601 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 266 262 264 8 5,100 1,346,400 3 2,065.728 296 J 500 264 T/B 1,400 602 RODA Pikko Land Development Tbk. --U6---2 53 64 52 54 1 1,709,700 93,597,400 123 86.221 54 T/J 3,200 53 B 220,900 603 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,305 1,310 1,295 1,300 -5 105,300 136,891,500 31 509.804 1,305 J 5,000 1,295 B 2,300 604 RUIS Radiant Utama Interinsco Tbk. --U2---2 198 198 180 198 0 700 135,800 5 79.200 206 J 300 182 B 700 605 SAFE Steady Safe Tbk --U7---2 202 204 202 202 0 221,800 44,996,000 54 20.337 202 T/J 800 190 B 100,700 606 SAME Sarana Meditama Metropolitan Tbk. --M9---2 155 170 153 170 15 4,600 733,400 8 212.500 170 T/J 13,500 157 B 300 607 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 100 0 B 0 608 SATU Kota Satu Properti Tbk. --U6---2 52 51 50 50 -2 785,500 39,280,500 18 42.735 51 J 9,500 50 T/B 2,200 609 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 610 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,150 9,125 9,125 9,125 -25 1,000 9,125,000 2 5,887.097 9,125 T/J 600 8,000 B 100 611 SCMA Surya Citra Media Tbk. --M9XXO1 1,150 1,135 1,080 1,085 -65 10,943,700 12,052,051,500 1,512 490.833 1,090 J 128,800 1,085 T/B 58,500 612 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 613 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 796,500 39,825,000 51 27.536 51 J 3,500 50 T/B 28,400 614 SDPC Millennium Pharmacon International Tbk. --U9---1 92 92 89 92 0 12,800 1,146,700 10 61.412 93 J 11,000 89 B 5,500 615 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 0 0 750 0 0 0 0 838.879 795 J 100 750 B 2,000 616 SFAN Surya Fajar Capital Tbk. --U9---2 885 885 880 885 0 7,900 6,953,000 5 470.745 885 T/J 10,200 880 B 2,000 617 SFAN-W Waran Seri I Surya Fajar Capital Tbk. -------2 230 254 254 254 24 14,500 3,683,000 1 25,400.000 0 J 0 254 T/B 100,000 618 SGRO Sampoerna Agro Tbk. --U1---1 2,220 2,390 2,310 2,390 170 50,000 119,452,000 31 102.137 2,390 T/J 8,100 2,240 B 100 619 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,500 J 48,900 3,490 B 2,000 620 SHIP Sillo Maritime Perdana Tbk. --U7---2 740 740 735 740 0 558,700 411,440,000 92 528.571 740 T/J 2,100 730 B 7,100 621 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,260 1,230 1,240 -20 2,884,100 3,576,105,500 1,183 213.793 1,240 T/J 2,600 1,235 B 5,000 622 SILO Siloam International Hospitals Tbk. --M9K--1 6,475 6,500 6,275 6,350 -125 89,500 571,965,000 151 72.119 6,400 J 3,000 6,350 T/B 186,100 623 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 624 SIMP Salim Ivomas Pratama Tbk. --M1---1 322 322 304 304 -18 2,609,100 802,880,200 312 27.636 308 J 2,500 304 T/B 105,900 625 SINI Singaraja Putra Tbk. --U3---2 1,150 1,195 1,195 1,195 45 200 239,000 1 1,106.481 1,150 J 3,900 900 B 600 626 SINI-W Waran Seri I Singaraja Putra Tbk. -------2 260 350 242 350 90 6,100 1,487,000 8 35,000.000 340 J 2,000 204 B 5,000 627 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 409,500 805 B 1,000 628 SKBM Sekar Bumi Tbk. --U5---2 300 300 300 300 0 100 30,000 1 260.870 372 J 25,900 300 T/B 400 629 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 630 SKRN Superkrane Mitra Utama Tbk. --M6---2 505 505 500 505 0 886,700 447,095,500 57 72.143 510 J 60,000 505 T/B 74,300 631 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 632 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,770 4,790 4,710 4,750 -20 95,400 453,725,000 51 4,130.435 4,770 J 500 4,730 B 2,300 633 SMAR Smart Tbk. --U1---2 3,610 3,600 3,600 3,600 -10 3,000 10,800,000 3 1,189.454 3,600 T/J 500 3,480 B 300 634 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 300 286 286 -14 5,863,700 1,698,759,400 841 51.071 288 J 10,100 286 T/B 193,200 635 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 900 905 880 880 -20 16,600 14,748,000 19 1,062.802 900 J 11,200 880 T/B 5,000 636 SMDM Suryamas Dutamakmur Tbk. --U6---2 119 114 90 114 -5 900 97,400 9 14.444 113 J 6,200 110 B 200 637 SMDR Samudera Indonesia Tbk. --U7---1 175 180 170 177 2 246,200 42,866,000 39 710.330 178 J 200 177 T/B 2,000 638 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 11,100 11,000 10,600 10,800 -300 3,818,900 41,308,097,500 3,154 3,758.090 10,800 T/J 2,800 10,750 B 27,400 639 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 196 196 194 196 0 135,900 26,635,500 12 101.554 196 T/J 87,800 195 B 7,000 640 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. -------1 23 24 19 21 -2 916,100 18,318,500 399 2,100.000 21 T/J 144,300 19 B 214,800 641 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,800 12,800 B 300 642 SMMT Golden Eagle Energy Tbk. --U2---2 103 0 0 103 0 0 0 0 240.969 103 J 64,900 86 B 10,000 643 SMRA Summarecon Agung Tbk. --M6K--1 835 830 800 805 -30 9,335,000 7,552,325,500 1,003 1,322.708 805 T/J 464,800 800 B 397,100 644 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 645 SMSM Selamat Sempurna Tbk. --U4K--1 1,430 1,475 1,400 1,440 10 3,356,900 4,831,537,000 783 3,846.257 1,440 T/J 36,300 1,430 B 21,600 646 SOCI Soechi Lines Tbk. --M7---1 112 111 107 111 -1 2,642,400 287,756,900 326 20.182 111 T/J 82,500 110 B 3,100 647 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 500 3,820 B 300 648 SOSS Shield On Service Tbk. --U9---2 418 400 352 400 -18 9,300 3,670,200 9 144.928 400 T/J 32,300 362 B 200 649 SOSS-W Waran Seri I Shield On Service Tbk. -------2 77 0 0 77 0 0 0 0 7,700.000 75 J 100,000 61 B 200 650 SOTS Satria Mega Kencana Tbk. --U9---2 200 200 186 200 0 900 173,000 3 121.212 200 T/J 36,600 186 B 500 651 SOTS-W Waran Seri I Satria Mega Kencana Tbk. -------2 68 0 0 68 0 0 0 0 6,800.000 64 J 20,000 50 B 400 652 SPMA Suparma Tbk. --U3---1 296 294 280 286 -10 55,900 15,858,600 7 128.205 294 J 29,600 286 T/B 6,900 653 SPTO Surya Pertiwi Tbk. --M9K--2 800 795 795 795 -5 1,200 954,000 1 68.534 800 J 4,900 795 T/B 14,300 654 SQMI Wilton Makmur Indonesia Tbk. --U9---2 326 362 320 350 24 42,904,400 14,786,387,400 4,714 198.888 352 J 187,200 350 T/B 445,100 655 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 200 196 200 2 600 119,600 4 213.445 200 T/J 500 191 B 5,000 656 SRIL Sri Rejeki Isman Tbk. --M4LKO1 208 204 200 200 -8 8,943,700 1,806,454,000 510 83.333 202 J 203,900 200 T/B 3,940,100 657 SRSN Indo Acidatama Tbk --U3---1 61 62 59 62 1 2,275,100 137,776,800 62 11.292 62 T/J 1,823,200 59 B 213,500 658 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,370 3,380 3,370 3,380 10 800 2,699,000 4 61.455 3,580 J 600 3,380 T/B 100 659 SSIA Surya Semesta Internusa Tbk. --M6K--1 650 650 595 620 -30 12,571,900 7,762,115,500 833 254.359 620 T/J 331,100 615 B 988,700 660 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 775 825 765 825 50 77,637,500 60,484,838,500 758 123.134 825 T/J 336,100 800 B 100 661 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 480 J 40,000 378 B 500 662 STAR Buana Artha Anugerah Tbk. --U4---1 145 145 143 145 0 21,600 3,131,800 5 142.157 148 J 80,400 142 B 100 663 STTP Siantar Top Tbk. --U5---2 5,250 6,000 6,000 6,000 750 100 600,000 1 3,545.471 6,000 T/J 200 5,500 B 5,000 664 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 665 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 205,500 10,275,000 10 0.714 50 T/J 1,138,400 0 B 0 666 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,650 J 100 0 B 0 667 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 33,300 2,980 B 3,400 668 SWAT Sriwahana Adityakarta Tbk. --U3---2 78 80 76 77 -1 264,200 20,458,100 54 48.125 77 T/J 76,400 76 B 78,000 669 TALF Tunas Alfin Tbk. --U3---2 240 260 260 260 20 100 26,000 1 65.823 276 J 400 194 B 5,000 670 TAMA Lancartama Sejati Tbk. --U6---2 248 248 242 244 -4 5,874,100 1,435,666,800 620 139.429 244 T/J 4,500 242 B 661,100 671 TAMA-W Waran Seri I Lancartama Sejati Tbk. -------2 12 13 11 13 1 3,620,900 42,980,000 67 1,300.000 13 T/J 2,507,900 12 B 1,585,200 672 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 159 160 149 152 -7 40,020,000 6,354,000,900 1,576 1,388.762 152 T/J 581,100 151 B 1,100 673 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 674 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 64,829,000 0 B 0 675 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,110 1,110 1,065 1,085 -25 12,620,400 13,633,862,000 1,067 267.901 1,085 T/J 197,500 1,075 B 2,500 676 TBLA Tunas Baru Lampung Tbk. --M5---1 645 645 610 630 -15 5,837,800 3,665,010,000 763 143.459 630 T/J 263,400 625 B 187,000 677 TBMS Tembaga Mulia Semanan Tbk. --U3---2 795 815 800 815 20 700 567,000 4 115.603 815 T/J 10,000 630 B 1,000 678 TCID Mandom Indonesia Tbk. --U5---1 9,625 9,575 9,500 9,500 -125 300 2,862,500 3 931.811 9,600 J 400 9,400 B 200 679 TCPI Transcoal Pacific Tbk. --U7---2 6,225 6,225 5,900 5,925 -300 7,450,200 44,338,237,500 8,264 4,293.478 5,950 J 3,700 5,925 T/B 800 680 TDPM Tridomain Performance Materials Tbk. --M3K--1 191 187 185 185 -6 2,800 519,600 4 81.140 190 J 15,800 185 T/B 23,900 681 TEBE Dana Brata Luhur Tbk. --M7---2 1,765 1,760 1,755 1,755 -10 288,200 506,377,000 171 160.274 1,760 J 9,800 1,755 T/B 4,600 682 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 147 161 138 150 3 130,912,900 19,765,728,800 8,981 48.387 150 T/J 422,800 149 B 2,062,400 683 TFAS Telefast Indonesia Tbk. --U9---2 118 124 106 115 -3 687,200 80,853,500 103 63.889 115 T/J 253,500 108 B 11,100 684 TFCO Tifico Fiber Indonesia Tbk. --U4---2 340 0 0 340 0 0 0 0 77.049 0 J 0 320 B 1,000 685 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 0 0 5,450 0 0 0 0 4,478.593 5,600 J 100 5,000 B 200 686 TGRA Terregra Asia Energy Tbk. --U7---1 88 88 82 84 -4 3,485,200 295,689,400 380 42.000 85 J 15,000 83 B 104,400 687 TIFA Tifa Finance Tbk. --U8---2 204 204 200 200 -4 178,000 35,949,400 9 100.000 220 J 14,500 200 T/B 149,500 688 TINS Timah Tbk. --M2K--1 620 620 595 600 -20 9,078,100 5,472,563,500 826 306.596 600 T/J 21,100 595 B 235,200 689 TIRA Tira Austenite Tbk --U9---2 258 258 258 258 0 100 25,800 1 115.792 258 T/J 50,900 197 B 3,000 690 TIRT Tirta Mahakam Resources Tbk --U3---1 54 55 55 55 1 170,000 9,350,000 5 25.143 55 T/J 500 54 B 33,200 691 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,600 7,450 7,000 7,300 -300 1,789,000 12,934,552,500 2,069 451.346 7,300 T/J 39,700 7,275 B 5,100 692 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,830 3,790 3,710 3,750 -80 86,476,000 324,010,764,000 9,261 1,970.728 3,770 J 50,000 3,750 T/B 53,800 693 TMAS Temas Tbk. --M7---1 80 81 78 79 -1 611,600 48,225,400 55 181.701 80 J 27,500 78 B 423,800 694 TMPO Tempo Intimedia Tbk. --U9---2 148 146 140 145 -3 2,900 420,100 6 50.372 156 J 20,000 147 B 1,000 695 TNCA Trimuda Nuansa Citra Tbk. --U7---2 226 224 224 224 -2 1,500 336,000 1 149.333 224 T/J 200 176 B 100 696 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 360 354 356 -4 239,900 86,295,200 6 75.124 356 T/J 190,300 330 B 200 697 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 453,700 22,685,000 12 80.475 50 T/J 15,397,100 0 B 0 698 TOTL Total Bangun Persada Tbk. --M6---1 386 386 378 384 -2 539,700 207,191,600 37 138.017 386 J 39,200 384 T/B 1,265,500 699 TOTO Surya Toto Indonesia Tbk. --U3---2 236 236 234 236 0 10,600 2,500,800 6 765.563 238 J 100 236 T/B 600 700 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 860 860 830 840 -20 88,758,700 75,566,803,500 9,400 4,001.334 845 J 271,300 840 T/B 7,200 701 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,750 7,500 7,700 0 1,620,000 12,267,602,500 792 1,780.697 7,700 T/J 14,700 7,575 B 400 702 TPMA Trans Power Marine Tbk. --U7---2 298 0 0 298 0 0 0 0 129.565 298 J 30,700 226 B 3,000 703 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 704 TRAM-W Waran Seri II Trada Alam Minera Tbk. -------1 11 0 0 11 0 0 0 0 1,100.000 0 J 0 0 B 0 705 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 706 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 135 109 135 0 130,100 17,080,900 6 136.041 135 T/J 40,500 129 B 5,000 707 TRIN Perintis Triniti Properti Tbk. --U6---2 220 220 206 210 -10 7,383,500 1,588,475,200 642 105.000 214 J 38,300 210 T/B 3,600 708 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. -------2 13 13 12 13 0 1,862,800 22,886,000 64 1,300.000 13 T/J 476,700 12 B 64,100 709 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 710 TRIS Trisula International Tbk. --U4---2 290 0 0 290 0 0 0 0 96.667 290 J 15,000 286 B 53,100 711 TRIS-W Waran Seri I Trisula International Tbk. -------2 26 0 0 26 0 0 0 0 2,600.000 0 J 0 1 B 400,000 712 TRST Trias Sentosa Tbk. --U3---1 398 390 390 390 -8 100 39,000 1 232.641 390 T/J 99,900 382 B 100 713 TRUK Guna Timur Raya Tbk. --U7---2 82 80 80 80 -2 78,500 6,280,000 6 34.783 82 J 210,000 80 T/B 68,300 714 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 340 340 -10 200 69,000 2 400.000 340 T/J 23,100 0 B 0 715 TSPC Tempo Scan Pacific Tbk. --U5---1 1,270 1,280 1,250 1,270 0 48,300 61,230,000 57 226.559 1,280 J 2,100 1,270 T/B 2,200 716 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 3,370 3,390 0 15,300 51,677,000 5 88.052 3,390 T/J 26,700 2,630 B 200 717 TURI Tunas Ridean Tbk. --U9---1 1,100 1,200 1,100 1,200 100 10,500 12,050,000 4 2,666.667 1,180 J 600,000 1,105 B 400 718 UCID Uni-Charm Indonesia Tbk. --U4---1 1,655 1,650 1,610 1,625 -30 712,900 1,156,120,000 151 108.333 1,640 J 900 1,625 T/B 964,100 719 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,545 1,545 1,490 1,490 -55 410,500 617,227,500 474 2,888.941 1,490 T/J 56,100 1,485 B 38,700 720 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,000 J 500 2,900 B 200 721 UNIT Nusantara Inti Corpora Tbk --U4---2 180 183 183 183 3 100 18,300 1 4.543 177 J 400 153 B 1,000 722 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 77 78 76 78 1 42,700 3,253,600 12 3.704 78 T/J 5,500 77 B 500 723 UNTR United Tractors Tbk. --M9BXO1 18,025 18,000 17,250 17,300 -725 3,360,600 58,797,907,500 3,706 20,595.238 17,350 J 24,100 17,300 T/B 6,100 724 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,475 7,225 7,450 50 10,982,200 80,761,172,500 3,966 190,732.207 7,450 T/J 1,432,500 7,400 B 1,900 725 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 2,000 2,000 0 40,500 81,000,000 12 166.667 2,000 T/J 42,300 1,995 B 4,300 726 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. -------2 25 26 24 25 0 235,100 5,837,100 24 2,500.000 26 J 539,800 24 B 630,500 727 VICO Victoria Investama Tbk. --U8---1 108 113 106 106 -2 20,900 2,237,200 4 84.800 106 T/J 34,000 94 B 300 728 VINS Victoria Insurance Tbk. --U8---2 98 100 92 100 2 130,500 12,477,100 33 95.238 102 J 5,100 100 T/B 708,000 729 VINS-W Waran Seri I Victoria Insurance Tbk. -------2 6 6 5 6 0 696,400 4,154,400 36 600.000 7 J 1,679,400 5 B 2,331,200 730 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 10,600 530,000 4 16.667 50 T/J 54,042,400 0 B 0 731 VOKS Voksel Electric Tbk. --U4---1 290 302 290 300 10 26,400 7,890,200 5 132.706 300 T/J 92,100 290 B 600 732 VRNA Verena Multi Finance Tbk. --U8---2 119 119 119 119 0 700 83,300 2 120.063 119 T/J 200 86 B 1,000 733 WAPO Wahana Pronatural Tbk. --U9---2 80 85 85 85 5 200 17,000 2 48.571 84 J 1,000 80 B 900 734 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 232 230 222 226 -6 7,710,500 1,735,306,800 586 77.931 226 T/J 126,100 224 B 1,310,700 735 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 122 122 118 118 -4 1,518,300 182,080,300 240 51.512 118 T/J 8,900 117 B 7,000 736 WICO Wicaksana Overseas International Tbk. --U9---2 496 515 490 515 19 200 100,500 2 26.622 515 T/J 800 490 B 100 737 WIIM Wismilak Inti Makmur Tbk. --M5---1 123 124 119 120 -3 418,100 50,346,100 72 18.462 121 J 7,600 120 T/B 20,300 738 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,830 1,805 1,770 1,795 -35 6,329,400 11,309,304,000 1,456 461.377 1,795 T/J 541,500 1,790 B 130,400 739 WINS Wintermar Offshore Marine Tbk. --U7---1 95 91 91 91 -4 4,300 391,300 2 24.610 97 J 1,100 91 T/B 117,200 740 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 278 270 276 -4 111,000 30,138,600 47 41.843 276 T/J 139,400 272 B 6,800 741 WOOD Integra Indocabinet Tbk. --M5K--1 500 476 414 424 -76 12,404,200 5,276,669,000 776 163.077 424 T/J 112,000 422 B 57,100 742 WOWS Ginting Jaya Energi Tbk. --U2---2 95 99 93 94 -1 7,410,300 708,803,500 798 20.889 94 T/J 248,900 93 B 231,900 743 WSBP Waskita Beton Precast Tbk. --M3K--1 206 204 199 200 -6 16,893,500 3,400,540,800 899 40.816 202 J 312,900 200 T/B 3,405,900 744 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 1,010 1,000 970 975 -35 27,791,300 27,333,441,000 2,668 263.158 980 J 505,100 975 T/B 158,300 745 WTON Wijaya Karya Beton Tbk. --M3K--1 360 360 324 346 -14 5,010,400 1,722,914,000 681 58.644 348 J 54,100 346 T/B 17,000 746 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I -------- 1,030 0 0 1,030 0 0 0 0 101.678 1,047 J 100,000 0 B 0 747 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA -------- 963 0 0 963 0 0 0 0 96.012 0 J 0 0 B 0 748 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG -------- 91 0 0 91 0 0 0 0 91.000 93 J 25,000 91 B 25,000 749 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo -------- 953 0 0 953 0 0 0 0 95.491 979 J 400 0 B 0 750 XBID Reksa Dana Indeks Batavia IDX30 ETF -------- 524 0 0 524 0 0 0 0 94.585 0 J 0 0 B 0 751 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 -------- 505 0 0 505 0 0 0 0 101.000 0 J 0 0 B 0 752 XBLQ Reksa Dana Batavia Smart Liquid ETF -------- 435 0 0 435 0 0 0 0 87.000 446 J 100,000 425 B 100,000 753 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone -------- 988 0 0 988 0 0 0 0 98.800 1,014 J 100,000 986 B 100,000 754 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF -------- 363 0 0 363 0 0 0 0 91.899 0 J 0 0 B 0 755 XCID DIRE Ciptadana Properti Ritel Indonesia -------- 85 79 77 77 -8 2,000 155,700 9 70.000 80 J 2,500 78 B 300 756 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran -------- 104 105 105 105 1 1,700 178,500 6 105.000 106 J 382,800 104 B 11,500 757 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 -------- 89 0 0 89 0 0 0 0 89.000 100 J 100,000 84 B 100,000 758 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 -------- 502 447 447 447 -55 100 44,700 1 89.400 454 J 100,000 433 B 100,000 759 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 -------- 465 0 0 465 0 0 0 0 89.768 467 J 100,000 452 B 20,000 760 XIIC Reksa Dana Premier ETF Indonesia Consumer -------- 985 0 0 985 0 0 0 0 98.500 1,041 J 100,000 1,011 B 100,000 761 XIIF Reksa Dana Premier ETF Indonesia Financial -------- 575 575 559 559 -16 6,400 3,646,000 7 112.024 567 J 100,000 553 B 600 762 XIIT Reksa Dana Premier ETF IDX30 -------- 525 527 506 506 -19 43,000 22,073,000 12 133.158 519 J 100,000 506 T/B 140,400 763 XIJI Reksa Dana Syariah Premier ETF JII -------- 580 591 591 591 11 2,400 1,418,400 1 87.297 612 J 100,000 591 T/B 300 764 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large -------- 264 270 254 258 -6 1,000 260,000 5 104.453 265 J 100,000 254 B 2,000 765 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade -------- 168 161 160 160 -8 3,000 481,000 2 100.000 171 J 100,000 155 B 100,000 766 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds -------- 398 0 0 398 0 0 0 0 100.000 0 J 0 398 B 2,600 767 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp -------- 627 0 0 627 0 0 0 0 125.651 631 J 100,000 606 B 100,000 768 XISI Premier ETF SMinfra18 -------- 296 0 0 296 0 0 0 0 96.104 301 J 100,000 282 B 100,000 769 XISR Premier ETF SRI-KEHATI -------- 381 378 370 370 -11 7,100 2,631,000 3 125.424 378 J 100,500 366 B 100 770 XKIV Reksa Dana Indeks KISI IDX Value30 ETF -------- 434 0 0 434 0 0 0 0 86.800 0 J 0 0 B 0 771 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo -------- 175 0 0 175 0 0 0 0 97.765 170 J 2,900 0 B 0 772 XMJM DINFRA TOLL ROAD MANDIRI-001 -------- 1,000 0 0 1,000 0 0 0 0 100.000 0 J 0 0 B 0 773 XMTS Reksa Dana ETF MNC36 Likuid -------- 498 0 0 498 0 0 0 0 99.600 460 J 100,000 440 B 100,000 774 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 -------- 131 0 0 131 0 0 0 0 86.755 127 J 25,000 124 B 25,000 775 XPCR Reksa Dana PNM ETF CORE LQ45 -------- 955 0 0 955 0 0 0 0 99.376 0 J 0 0 B 0 776 XPDV Reksa Dana Pinnacle Core High Dividend ETF -------- 416 0 0 416 0 0 0 0 83.200 444 J 100,000 423 B 100,000 777 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET -------- 397 0 0 397 0 0 0 0 79.400 381 J 100,000 361 B 100,000 778 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF -------- 516 0 0 516 0 0 0 0 103.200 510 J 100,000 489 B 100,000 779 XPID Reksa Dana Indeks Pinnacle IDX30 ETF -------- 499 0 0 499 0 0 0 0 99.800 500 J 100,000 479 B 100,000 780 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF -------- 501 0 0 501 0 0 0 0 100.200 453 J 100,000 432 B 100,000 781 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF -------- 452 0 0 452 0 0 0 0 90.400 460 J 100,000 440 B 100,000 782 XPMI ETF Phillip MSCI Indonesia Equity Index -------- 910 880 880 880 -30 200 176,000 1 88.000 890 J 1,900 880 T/B 2,400 783 XPSG Reksa Dana Pinnacle Indonesia ESG ETF -------- 460 0 0 460 0 0 0 0 92.000 413 J 100,000 393 B 100,000 784 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis -------- 484 483 483 483 -1 500 241,500 1 96.600 510 J 5,000 477 B 500 785 XSBC Reksa Dana Indeks Simas ETF IDX30 -------- 102 0 0 102 0 0 0 0 102.000 101 J 123,700 99 B 123,600 786 XSPI DIRE Simas Plaza Indonesia -------- 750 0 0 750 0 0 0 0 150.000 0 J 0 0 B 0 787 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI -------- 182 184 184 184 2 100 18,400 1 92.000 184 T/J 24,900 182 B 25,000 788 XSSI Reksa Dana Syariah Indeks Simas ETF JII -------- 86 0 0 86 0 0 0 0 86.000 83 J 25,000 81 B 25,000 789 YELO Yelooo Integra Datanet Tbk. --U9---2 50 51 50 51 1 1,169,100 58,465,300 71 13.564 51 T/J 1,518,100 50 B 299,200 790 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. -------2 13 13 12 13 0 125,400 1,505,200 6 1,300.000 13 T/J 582,500 11 B 280,100 791 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 179 B 5,000 792 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 216 J 10,000 196 B 2,000 793 ZBRA Zebra Nusantara Tbk --U9---2 50 51 50 50 0 10,400 520,100 8 28.960 50 T/J 4,600 0 B 0 794 ZINC Kapuas Prima Coal Tbk. --U2---2 298 300 290 300 2 25,611,200 7,646,926,800 413 1,069.481 300 T/J 72,100 296 B 200,000 795 ZONE Mega Perintis Tbk. --U4---2 458 458 450 456 -2 75,900 34,618,600 42 153.020 456 T/J 6,000 444 B 2,500 Total 3,395,131,300 4,466,571,115,200 379,776 4,733,307,700 319,329,500 Jakarta, 06 March 2020 Trading Division