List of Securities Quotation: (Reguler Market) Date: Wednesday, 18 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 5,550 5,850 5,175 5,175 -375 2,083,100 11,137,135,000 1,663 420.404 5,175 T/J 365,500 0 B 0 2 ABBA Mahaka Media Tbk. --U9---2 50 50 50 50 0 754,700 37,735,000 44 87.719 50 T/J 5,346,700 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,675 J 2,900 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,495 1,490 1,485 1,490 -5 500 743,000 2 39.733 1,480 J 5,200 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,240 1,295 1,155 1,225 -15 16,289,100 19,986,043,000 5,354 1,493.902 1,230 J 79,800 1,220 B 1,500 6 ACST Acset Indonusa Tbk. --U6---1 183 185 171 171 -12 5,323,700 928,975,800 540 7.181 171 T/J 240,400 0 B 0 7 ADES Akasha Wira International Tbk. --U5---2 650 655 610 610 -40 25,700 16,092,500 14 31.688 670 J 600 610 T/B 16,000 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 510 510 476 476 -34 10,571,000 5,067,588,400 1,284 373.823 476 T/J 4,066,700 0 B 0 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,800 7,800 7,275 7,275 -525 125,700 940,690,000 223 312.903 7,275 T/J 19,500 0 B 0 10 ADMG Polychem Indonesia Tbk --U3---1 87 86 81 82 -5 199,900 16,545,900 36 7.319 83 J 32,500 81 B 350,000 11 ADRO Adaro Energy Tbk. --M2BX-1 725 760 675 690 -35 85,489,000 59,228,736,000 11,436 62.727 690 T/J 261,000 685 B 600 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 428 432 420 432 4 432,300 181,574,400 34 392.727 430 J 1,300 420 B 6,800 13 AGII Aneka Gas Industri Tbk. --M3---1 482 482 466 466 -16 29,400 14,007,400 23 42.364 476 J 18,000 466 T/B 2,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 105 93 93 -6 5,800,100 551,177,700 654 151.941 93 T/J 98,400 0 B 0 15 AGRS Bank IBK Indonesia Tbk. --U8---2 140 0 0 140 0 0 0 0 127.273 139 J 10,800 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 50 0 300 15,100 2 188.516 50 T/J 48,700 0 B 0 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 0 0 50 0 0 0 0 75.893 50 J 2,133,000 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 0 0 366 0 0 0 0 48.279 350 J 19,900 0 B 0 21 AKRA AKR Corporindo Tbk. --M9XX-1 1,700 1,705 1,585 1,595 -105 16,035,700 25,797,702,500 2,612 1,271.210 1,595 T/J 2,852,500 1,585 B 1,000 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 300 300 280 288 -12 54,400 15,418,200 47 144.000 286 J 3,500 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 440 0 0 440 0 0 0 0 322.479 440 J 400 0 B 0 24 ALKA Alakasa Industrindo Tbk --U3---2 254 314 254 308 54 9,200 2,348,200 4 51.852 308 T/J 9,400 248 B 600 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 220 0 0 220 0 0 0 0 33.846 220 J 22,000 0 B 0 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 394 398 0 5,655,800 2,250,955,600 6 198.845 398 T/J 100,000 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 300 J 11,500 0 B 0 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 204 186 192 -7 3,433,900 668,917,600 856 174.545 193 J 19,300 192 T/B 60,400 29 AMAR Bank Amar Indonesia Tbk. --U8---2 204 204 190 190 -14 36,100 6,871,300 37 109.195 190 T/J 4,600 0 B 0 30 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 3,050 3,050 3,050 -150 100 305,000 1 124.490 3,000 J 12,400 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 370 0 0 370 0 0 0 0 289.062 370 J 100 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,390 2,350 2,240 2,350 -40 4,600 10,333,000 6 123.684 2,330 J 100 0 B 0 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 730 700 715 0 72,300 51,527,500 24 1,824.492 725 J 900 715 T/B 800 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 3,600 180,000 5 125.000 50 T/J 16,169,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 157,400 0 B 0 36 ANTM Aneka Tambang Tbk. --M2XX-1 416 410 388 388 -28 78,790,100 30,749,637,800 6,911 255.819 388 T/J 20,993,800 0 B 0 37 APEX Apexindo Pratama Duta Tbk. --U2---2 170 226 160 160 -10 57,800 9,675,200 22 10.243 190 J 4,700 160 T/B 354,300 38 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 655 700 0 56,300 38,419,000 17 744.554 700 T/J 900 695 B 63,700 39 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 47,800 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 148 0 0 148 0 0 0 0 123.333 148 J 10,000 0 B 0 41 APLN Agung Podomoro Land Tbk. XRM6K--1 87 88 81 83 -4 15,913,200 1,303,316,200 1,013 22.740 84 J 358,600 83 T/B 4,269,800 42 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 43 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 44 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 100 0 B 0 45 ARII Atlas Resources Tbk. --U2---2 615 605 580 580 -35 10,200 5,918,500 3 38.667 580 T/J 489,900 0 B 0 46 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,775 1,770 1,770 1,770 -5 27,200 48,144,000 35 750.000 1,765 J 9,500 1,675 B 100 47 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 48 ARNA Arwana Citramulia Tbk. XDM3---1 348 350 330 350 2 2,119,600 736,993,000 143 2,378.849 350 T/J 500,000 338 B 39,100 49 ARTA Arthavest Tbk --U9---2 428 0 0 428 0 0 0 0 248.274 400 J 1,400 0 B 0 50 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 51 ARTO Bank Artos Indonesia Tbk. --U8---2 2,520 2,600 2,350 2,360 -160 1,600 3,827,000 9 1,787.879 3,020 J 1,000 2,350 B 5,000 52 ASBI Asuransi Bintang Tbk. --U8---2 228 214 214 214 -14 100 21,400 1 162.454 284 J 2,000 0 B 0 53 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 950 930 930 -70 300 281,000 2 274.701 1,000 J 6,000 0 B 0 54 ASGR Astra Graphia Tbk. --U9---1 735 840 700 700 -35 55,300 39,355,000 48 145.132 700 T/J 2,500 690 B 6,500 55 ASII Astra International Tbk. --M4BX-1 4,270 4,350 3,980 4,150 -120 61,972,000 256,987,231,000 14,107 2,967.741 4,150 T/J 600 4,140 B 19,800 56 ASJT Asuransi Jasa Tania Tbk. --U8---2 104 110 99 109 5 88,700 8,981,000 43 72.667 109 T/J 11,900 102 B 4,500 57 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,010 1,025 1,000 1,025 15 24,100 24,342,000 12 1,898.148 1,030 J 5,000 1,000 B 600 58 ASPI Andalan Sakti Primaindo Tbk. --U6---2 384 384 378 380 -4 18,778,400 7,145,084,200 452 361.905 380 T/J 82,400 378 B 552,500 59 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. -------2 11 12 10 11 0 2,819,000 31,976,900 99 1,100.000 12 J 674,900 11 T/B 7,100 60 ASRI Alam Sutera Realty Tbk. --M6---1 124 124 116 116 -8 5,475,700 639,003,900 503 110.476 116 T/J 2,135,400 0 B 0 61 ASRM Asuransi Ramayana Tbk. --U8---2 2,050 2,050 2,040 2,040 -10 200 409,000 2 795.964 2,030 J 500 1,910 B 200 62 ASSA Adi Sarana Armada Tbk. --M7K--1 380 390 354 376 -4 3,181,300 1,202,300,200 127 96.410 376 T/J 503,000 0 B 0 63 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 200 0 B 0 64 AUTO Astra Otoparts Tbk. --M4---1 790 790 735 740 -50 876,600 651,508,000 403 669.259 745 J 2,000 740 T/B 2,700 65 AYLS Agro Yasa Lestari Tbk. --U9---2 50 57 50 51 1 10,509,900 552,874,800 1,482 51.000 52 J 425,300 51 T/B 379,100 66 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. -------2 7 8 6 6 -1 8,034,500 54,457,700 87 600.000 7 J 321,900 6 T/B 10,078,200 67 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 43,621,500 0 B 0 68 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. -------2 26 35 33 33 7 200 6,800 2 3,300.000 31 J 400 19 B 300 69 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. -------2 6 7 5 7 1 16,400 89,100 9 700.000 7 T/J 150,600 5 B 2,991,800 70 BACA Bank Capital Indonesia Tbk. --U8---2 448 498 420 450 2 16,400 7,354,800 7 331.773 470 J 1,000 430 B 10,000 71 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 600 72 BAJA Saranacentral Bajatama Tbk. --U3---2 50 52 50 50 0 307,100 15,388,400 38 20.000 51 J 34,100 50 T/B 2,400 73 BALI Bali Towerindo Sentra Tbk. --U7---2 630 715 590 705 75 3,300 1,989,500 9 881.250 690 J 3,000 0 B 0 74 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,270,000 0 B 0 75 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,700 135,000 5 33.333 50 T/J 52,124,000 0 B 0 76 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. -------2 4 4 3 4 0 4,687,700 14,357,800 40 400.000 4 T/J 31,792,000 3 B 24,252,900 77 BATA Sepatu Bata Tbk. --U4---1 595 635 560 625 30 5,400 3,325,000 12 8,106.355 615 J 300 600 B 300 78 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,070 J 200 0 B 0 79 BBCA Bank Central Asia Tbk. --M8B3-1 25,600 26,900 23,825 25,000 -600 36,010,700 909,336,317,500 41,473 14,285.714 25,025 J 100 25,000 T/B 216,100 80 BBHI Bank Harda Internasional Tbk. --U8---2 103 96 96 96 -7 1,300 124,800 3 76.800 101 J 100 96 T/B 5,100 81 BBKP Bank Bukopin Tbk. --M8---1 109 109 102 102 -7 4,174,600 425,865,400 286 30.259 102 T/J 596,000 0 B 0 82 BBLD Buana Finance Tbk. --U8---2 440 0 0 440 0 0 0 0 174.863 436 J 2,500 0 B 0 83 BBMD Bank Mestika Dharma Tbk. --U8---1 1,780 0 0 1,780 0 0 0 0 128.986 1,770 J 5,100 0 B 0 84 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 4,510 4,590 4,200 4,200 -310 72,267,200 307,852,852,000 14,661 20.201 4,200 T/J 12,148,800 0 B 0 85 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,260 3,440 3,090 3,140 -120 248,104,200 801,815,997,000 45,516 3,588.571 3,140 T/J 25,305,100 3,130 B 27,100 86 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 157,400 0 B 0 87 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,160 1,160 1,080 1,080 -80 48,495,600 53,891,705,000 6,600 140.870 1,080 T/J 1,219,600 0 B 0 88 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 266 250 250 -18 10,000 2,540,000 5 254.531 278 J 600 250 T/B 100 89 BCAP MNC Kapital Indonesia Tbk. --M8---1 185 185 173 173 -12 87,500 15,325,100 34 490.613 173 T/J 167,100 0 B 0 90 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 91 BCIP Bumi Citra Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 45.455 50 J 6,066,100 0 B 0 92 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,010 2,030 1,870 1,870 -140 5,013,200 9,573,712,500 1,332 1.056 1,870 T/J 251,000 0 B 0 93 BEEF Estika Tata Tiara Tbk. --M1---2 216 216 202 214 -2 489,800 101,643,000 125 62.941 214 T/J 137,100 212 B 11,000 94 BEEF-W Waran Seri I Estika Tata Tiara Tbk. -------2 17 18 15 15 -2 152,500 2,314,500 28 1,500.000 17 J 287,700 15 T/B 3,600 95 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,200 110,000 3 217.306 50 T/J 377,687,800 0 B 0 96 BELL Trisula Textile Industries Tbk. --U4---2 995 930 930 930 -65 300 279,000 2 620.000 930 T/J 60,900 0 B 0 97 BESS Batulicin Nusantara Maritim Tbk. --U7---2 189 185 176 180 -9 692,500 124,881,300 100 171.429 180 T/J 30,000 178 B 200 98 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. -------2 21 25 16 20 -1 537,800 10,470,100 118 2,000.000 20 T/J 193,000 18 B 13,600 99 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 101 106 95 97 -4 13,759,000 1,359,426,700 508 57.059 97 T/J 40,000 96 B 258,800 100 BFIN BFI Finance Indonesia Tbk. --M8---2 342 340 320 322 -20 2,211,900 709,248,000 105 1,650.097 322 T/J 400,000 320 B 100 101 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 200 10,000 2 48.544 50 T/J 1,511,500 0 B 0 102 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 213,500 10,675,000 25 146.220 50 T/J 16,105,200 0 B 0 103 BIKA Binakarya Jaya Abadi Tbk. --U6---2 184 181 181 181 -3 1,800 325,800 1 18.100 180 J 16,200 0 B 0 104 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 469,100 0 B 0 105 BINA Bank Ina Perdana Tbk. --U8---1 810 940 810 940 130 136,400 125,031,000 27 531.085 940 T/J 56,000 850 B 3,700 106 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 50,747,600 0 B 0 107 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk -------2 6 7 5 7 1 2,403,900 13,611,300 37 700.000 7 T/J 3,869,300 6 B 1,642,100 108 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,577,000 0 B 0 109 BIPP-W2 Waran Seri IV Bhuwanatala Indah Permai Tbk. -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 1 B 100 110 BIRD Blue Bird Tbk. --M7---1 1,730 1,725 1,610 1,610 -120 163,500 269,049,000 188 24.769 1,610 T/J 655,100 0 B 0 111 BISI BISI International Tbk. --U1---1 770 760 720 720 -50 102,200 74,649,000 40 360.000 720 T/J 52,500 0 B 0 112 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 780 710 715 -45 14,851,700 10,773,860,500 1,866 119.167 720 J 40,900 715 T/B 8,900 113 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 452 470 422 432 -20 20,743,300 9,023,370,600 2,371 100.465 432 T/J 126,800 430 B 201,000 114 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 169,700 0 B 0 115 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,761,000 138,050,000 22 3.455 50 T/J 137,975,800 0 B 0 116 BKSL-W Waran Seri I Sentul City Tbk. -------1 3 3 2 3 0 1,719,800 3,933,800 48 300.000 3 T/J 12,382,900 2 B 16,449,700 117 BKSW Bank QNB Indonesia Tbk. --U8---2 145 0 0 145 0 0 0 0 332.721 144 J 16,100 135 B 100 118 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 632,700 31,635,000 1 0.658 50 T/J 115,850,400 0 B 0 119 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 0 B 0 120 BLUE Berkah Prima Perkasa Tbk. --U9---2 468 482 468 478 10 130,600 61,675,800 144 367.692 478 T/J 1,700 474 B 100 121 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 232 230 230 0 2,800 644,200 2 71.875 274 J 100 232 B 2,400 122 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,525 5,650 5,150 5,150 -375 107,551,700 558,265,065,000 11,918 1,551.826 5,150 T/J 13,891,700 0 B 0 123 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 60 52 52 -3 88,800 4,680,200 18 10.400 61 J 500 52 T/B 30,000 124 BMTR Global Mediacom Tbk. --M9K--1 206 195 192 192 -14 44,552,700 8,555,910,000 1,762 156.275 192 T/J 23,651,300 0 B 0 125 BNBA Bank Bumi Arta Tbk. --U8---1 276 276 258 274 -2 10,100 2,748,800 14 171.250 274 T/J 5,600 260 B 10,000 126 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 71,627,700 0 B 0 127 BNGA Bank CIMB Niaga Tbk. --M8K--1 650 660 620 630 -20 3,444,400 2,212,327,500 344 4.652 635 J 2,800 630 T/B 229,800 128 BNII Bank Maybank Indonesia Tbk. --U8---1 126 127 118 122 -4 947,900 114,089,300 76 1.454 126 J 50,000 120 B 2,105,100 129 BNLI Bank Permata Tbk. --M8K--1 1,135 1,165 1,110 1,130 -5 9,842,000 11,200,384,500 660 12.303 1,130 T/J 43,200 1,125 B 171,200 130 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 1,545 1,555 0 21,700 33,683,000 21 1,509.709 1,555 T/J 25,200 1,550 B 113,900 131 BOLA Bali Bintang Sejahtera Tbk. --U9---2 155 155 145 145 -10 26,800 4,116,600 17 82.857 155 J 100 145 T/B 13,800 132 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 780 J 10,200 0 B 0 133 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 60 58 56 56 -4 188,100 10,578,600 48 14.000 56 T/J 826,400 0 B 0 134 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 209,500 1,180 B 334,600 135 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 0 136 BPTR Batavia Prosperindo Trans Tbk. --M7---1 86 90 90 90 4 200 18,000 1 90.000 85 J 5,000 81 B 1,200 137 BRAM Indo Kordsa Tbk. --U4---1 4,120 4,120 4,120 4,120 0 100 412,000 1 160.346 5,100 J 100 3,900 B 100 138 BRIS Bank BRIsyariah Tbk. --M8---1 185 185 173 173 -12 8,581,500 1,493,294,800 1,013 33.922 173 T/J 1,579,500 0 B 0 139 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 202,600 10,130,000 5 7.874 50 T/J 67,006,600 0 B 0 140 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,025 J 10,200 975 B 300 141 BRPT Barito Pacific Tbk. --M3XX-1 570 570 535 535 -35 99,195,200 53,084,417,500 2,147 209.205 535 T/J 17,057,100 0 B 0 142 BRPT-W Waran Seri I Barito Pacific Tbk. -------1 197 270 131 169 -28 21,300 3,362,800 21 16,900.000 169 T/J 2,000 136 B 2,400 143 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 795 745 745 -55 9,707,700 7,289,334,500 1,406 145.934 745 T/J 5,284,100 0 B 0 144 BSIM Bank Sinarmas Tbk. --U8---1 510 492 476 476 -34 9,300 4,428,400 11 324.651 476 T/J 1,000 0 B 0 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. -------1 12 40 40 40 28 100 4,000 1 4,000.000 26 J 4,700 17 B 500 146 BSSR Baramulti Suksessarana Tbk. --U2---2 1,715 1,750 1,595 1,720 5 9,700 16,293,000 27 88.205 1,720 T/J 1,600 1,595 B 100 147 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 0 148 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 39,076,000 0 B 0 149 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 150 BTON Betonjaya Manunggal Tbk. --U3---2 148 138 138 138 -10 3,100 427,800 5 460.876 138 T/J 183,200 0 B 0 151 BTPN Bank BTPN Tbk. --U8---1 1,820 1,820 1,730 1,730 -90 22,300 39,224,000 25 334.907 1,770 J 1,000 1,730 T/B 4,500 152 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,950 2,990 2,750 2,750 -200 5,065,100 14,137,403,000 2,771 282.051 2,750 T/J 5,567,800 0 B 0 153 BUDI Budi Starch & Sweetener Tbk. --U5---1 78 80 73 78 0 18,100 1,433,300 17 42.274 79 J 165,000 78 T/B 400 154 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,200 0 0 1,200 0 0 0 0 203.390 1,190 J 6,000 0 B 0 155 BULL Buana Lintas Lautan Tbk. --M7---1 129 131 123 127 -2 46,894,200 6,029,918,700 120 12.419 128 J 44,200 123 B 75,900 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. -------1 14 18 14 14 0 2,904,500 49,154,600 14 1,400.000 16 J 140,600 13 B 5,500 157 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 3,501,000 175,050,000 44 2.902 50 T/J 462,569,100 0 B 0 158 BUVA Bukit Uluwatu Villa Tbk. --U9---2 78 77 73 76 -2 55,800 4,244,000 6 58.462 75 J 5,200 73 B 5,400 159 BVIC Bank Victoria International Tbk. --U8---1 58 59 58 59 1 1,034,600 60,274,400 45 55.790 60 J 100,000 59 T/B 162,400 160 BWPT Eagle High Plantations Tbk. --U1---1 69 68 65 65 -4 18,184,600 1,192,816,400 432 14.216 65 T/J 3,334,200 0 B 0 161 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,175 J 100 0 B 0 162 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 0 0 50 0 0 0 0 29.762 50 J 415,100 0 B 0 163 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. -------2 9 11 7 8 -1 195,300 1,731,300 24 800.000 9 J 100 8 T/B 4,800 164 CAMP Campina Ice Cream Industry Tbk. --U5---1 150 148 140 144 -6 850,100 119,705,300 111 43.636 144 T/J 8,200 141 B 93,100 165 CANI Capitol Nusantara Indonesia Tbk. --U7---2 186 0 0 186 0 0 0 0 93.000 180 J 1,300 0 B 0 166 CARE Metro Healthcare Indonesia Tbk. --U9---2 122 152 118 138 16 45,926,300 6,252,299,700 6,238 133.981 139 J 347,900 138 T/B 2,206,400 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 75 77 70 70 -5 472,900 33,115,500 49 40.000 70 T/J 615,800 0 B 0 168 CASA Capital Financial Indonesia Tbk. --U8---2 390 390 384 390 0 17,100 6,639,000 14 712.498 398 J 5,500 388 B 300,000 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. -------2 6 0 0 6 0 0 0 0 4.724 0 J 0 8 B 100 170 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 550 J 300 0 B 0 171 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 169 191 159 171 2 193,900 33,239,200 81 68.400 171 T/J 800 168 B 200 172 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,110 1,100 1,035 1,035 -75 128,300 133,014,500 60 213.843 1,050 J 300 1,035 T/B 1,000 173 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 50 50 50 0 179,900 8,995,000 11 320.000 50 T/J 824,300 0 B 0 174 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 181 171 172 -11 290,200 50,143,800 94 13.459 175 J 15,000 172 T/B 325,000 175 CINT Chitose Internasional Tbk. --U5---2 258 286 274 274 16 27,900 7,796,400 5 83.030 274 T/J 18,200 260 B 1,000 176 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,900 J 100 1,815 B 1,000 177 CITY Natura City Developments Tbk. --U6---1 51 52 50 50 -1 15,500 775,400 7 41.667 50 T/J 5,100 0 B 0 178 CITY-W Waran Seri I Natura City Developments Tbk. -------1 17 22 16 17 0 2,200 38,800 7 1,700.000 17 T/J 29,600 15 B 1,300 179 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 180 CLAY Citra Putra Realty Tbk. --U9---2 2,690 2,750 2,520 2,590 -100 291,000 798,766,000 54 1,438.889 2,590 T/J 7,900 2,520 B 200 181 CLEO Sariguna Primatirta Tbk. --M5K--1 334 328 312 312 -22 2,738,900 859,476,000 226 1,356.522 312 T/J 845,800 0 B 0 182 CLPI Colorpak Indonesia Tbk. --U9---2 530 530 500 500 -30 46,200 23,361,000 20 250.000 500 T/J 19,300 498 B 700 183 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,735 1,735 1,735 -15 3,500 6,072,500 1 166.019 1,685 J 100 0 B 0 184 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 185 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 84,026,300 0 B 0 186 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 187 CNTX Century Textile Industry Tbk. --U4---2 268 268 250 250 -18 3,100 776,800 4 454.545 250 T/J 9,500 0 B 0 188 COCO Wahana Interfood Nusantara Tbk. --U5---2 825 835 800 835 10 25,000 20,574,500 9 421.717 845 J 300 800 B 7,000 189 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. -------2 252 0 0 252 0 0 0 0 25,200.000 0 J 0 11 B 50,000 190 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 50,496,700 0 B 0 191 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,820 4,900 4,490 4,490 -330 9,860,300 44,444,346,000 5,508 20,449.060 4,490 T/J 702,500 0 B 0 192 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 15,664,500 0 B 0 193 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. -------2 12 16 10 14 2 56,300 595,200 7 1,400.000 14 T/J 137,700 11 B 300 194 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 201,536,000 0 B 0 195 CSAP Catur Sentosa Adiprana Tbk. --U9---1 394 420 400 400 6 121,100 48,460,400 17 201.852 400 T/J 6,200 390 B 540,000 196 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 200 10,000 2 16.667 50 T/J 900,200 0 B 0 197 CSRA Cisadane Sawit Raya Tbk. --U1---2 535 525 498 510 -25 7,784,900 3,937,661,100 850 408.000 510 T/J 292,900 505 B 20,000 198 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 0 B 0 199 CTRA Ciputra Development Tbk. --M6XX-1 620 625 580 580 -40 4,405,600 2,570,931,500 617 129.859 580 T/J 2,860,500 0 B 0 200 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 12,400 620,000 5 2.105 50 T/J 42,500 0 B 0 201 DADA Diamond Citra Propertindo Tbk. --U6---2 236 262 220 236 0 13,711,000 3,350,766,600 3,826 231.373 236 T/J 41,100 234 B 100,000 202 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. -------2 7 8 7 7 0 9,394,500 66,330,200 143 700.000 8 J 22,356,400 7 T/B 7,624,200 203 DART Duta Anggada Realty Tbk. --U6---1 270 270 252 270 0 1,200 306,000 3 49.913 268 J 1,100 0 B 0 204 DAYA Duta Intidaya Tbk. --U9---2 294 0 0 294 0 0 0 0 164.154 290 J 800 0 B 0 205 DEAL Dewata Freightinternational Tbk. --U7---2 163 152 152 152 -11 119,100 18,103,200 27 101.333 152 T/J 7,225,600 0 B 0 206 DEAL-W Waran Seri I Dewata Freightinternational Tbk. -------2 11 0 0 11 0 0 0 0 1,100.000 0 J 0 12 B 50,000 207 DEFI Danasupra Erapacific Tbk. --U8---2 1,725 1,720 1,720 1,720 -5 700 1,204,000 1 3,452.290 1,725 J 600 1,715 B 800 208 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 121,973,300 0 B 0 209 DFAM Dafam Property Indonesia Tbk. --U9---2 364 364 362 362 -2 162,400 58,898,200 38 314.783 362 T/J 9,400 360 B 41,800 210 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. -------2 21 50 50 50 29 2,900 145,000 1 5,000.000 0 J 0 55 B 21,100 211 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 12,607,200 0 B 0 212 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 1,700 1,700 5 1,400 2,380,000 2 850.000 1,700 T/J 1,300 1,695 B 1,300 213 DILD Intiland Development Tbk. --U6---1 200 198 186 186 -14 108,500 20,223,800 69 32.412 186 T/J 74,100 0 B 0 214 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,365 1,505 1,400 1,400 35 1,600 2,250,500 2 47.458 1,310 J 200 0 B 0 215 DKFT Central Omega Resources Tbk. --M2---2 84 84 79 79 -5 4,824,000 381,901,600 192 202.928 80 J 437,000 79 T/B 10,316,700 216 DLTA Delta Djakarta Tbk. --U5---1 4,950 5,000 4,800 4,800 -150 27,400 134,924,000 9 28,692.689 4,800 T/J 1,800 4,750 B 500 217 DMAS Puradelta Lestari Tbk. --M6K--1 148 150 138 138 -10 30,679,000 4,350,449,900 1,509 65.714 138 T/J 2,757,700 0 B 0 218 DMMX Digital Mediatama Maxima Tbk. --U9---2 73 70 68 68 -5 953,300 64,835,300 50 29.565 68 T/J 2,414,100 0 B 0 219 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 950 950 0 146,700 139,376,000 37 103.825 955 J 34,600 950 T/B 5,800 220 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 262 J 200 0 B 0 221 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,480 3,480 3,480 300 70,000 243,600,000 12 3,056.949 3,500 J 94,700 3,290 B 25,000 222 DOID Delta Dunia Makmur Tbk. --M2---1 101 99 94 94 -7 4,720,900 448,371,600 300 127.261 94 T/J 537,000 0 B 0 223 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 208 0 0 208 0 0 0 0 67.581 220 J 200 194 B 1,000 224 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 225 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 83 88 79 84 1 24,000 2,037,100 35 47.806 84 T/J 169,500 83 B 300 226 DSNG Dharma Satya Nusantara Tbk. --M1---1 334 344 322 342 8 112,400 38,204,000 68 92.432 342 T/J 337,500 324 B 30,000 227 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,875 J 200 0 B 0 228 DUCK Jaya Bersama Indo Tbk. --U9---1 660 625 615 615 -45 99,600 61,703,000 24 121.782 615 T/J 27,800 0 B 0 229 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 39,000 0 B 0 230 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,955 2,100 2,090 2,100 145 200 419,000 2 772.992 2,090 J 1,000 1,875 B 100 231 DWGL Dwi Guna Laksana Tbk. --U9---2 248 248 240 240 -8 600 146,800 5 160.000 240 T/J 13,400 0 B 0 232 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. -------2 47 58 33 44 -3 19,100 664,800 9 4,400.000 44 T/J 3,900 35 B 46,600 233 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 950,700 47,535,000 30 14.286 50 T/J 655,900 0 B 0 234 EAST Eastparc Hotel Tbk. --M9---2 58 58 54 55 -3 2,665,600 146,822,300 175 41.353 55 T/J 337,700 54 B 70,500 235 EAST-W Waran Seri I Eastparc Hotel Tbk. -------2 8 8 7 7 -1 2,977,800 20,865,700 36 700.000 8 J 1,123,400 7 T/B 2,005,800 236 ECII Electronic City Indonesia Tbk. --U9---2 720 720 680 720 0 20,100 14,468,000 15 17.778 720 T/J 80,000 700 B 5,000 237 EKAD Ekadharma International Tbk. --U3---1 745 785 700 705 -40 205,100 153,919,000 92 1,789.703 745 J 10,500 710 B 1,000 238 ELSA Elnusa Tbk. --M2K--1 153 156 143 143 -10 23,390,600 3,366,973,100 991 35.750 143 T/J 1,509,400 0 B 0 239 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 575,336,400 0 B 0 240 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 5,000 1,000,000 2 80.000 200 T/J 14,000 0 B 0 241 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 694.444 5,100 J 2,500 0 B 0 242 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 500 25,000 1 4.169 50 T/J 31,484,600 0 B 0 243 ENVY Envy Technologies Indonesia Tbk. --U9---2 260 242 242 242 -18 2,037,400 493,050,800 28 65.405 242 T/J 13,656,500 0 B 0 244 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 0 0 2,150 0 0 0 0 1,504.243 2,000 J 1,400 0 B 0 245 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,180 1,120 1,120 -80 7,393,500 8,323,879,500 2,413 112.000 1,120 T/J 2,848,100 0 B 0 246 ERTX Eratex Djaja Tbk. --U4---2 138 145 137 137 -1 300 42,700 2 58.146 137 T/J 2,400 0 B 0 247 ESIP Sinergi Inti Plastindo Tbk. --U3---2 157 162 148 148 -9 22,200 3,533,200 13 90.798 148 T/J 20,100 0 B 0 248 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. -------2 6 7 6 6 0 1,965,100 12,128,700 53 600.000 7 J 1,657,000 5 B 4,027,500 249 ESSA Surya Esa Perkasa Tbk. --M2K--1 144 148 134 134 -10 1,410,000 189,918,000 113 249.483 134 T/J 2,018,200 0 B 0 250 ESTA Esta Multi Usaha Tbk. --U9---2 183 171 171 171 -12 6,700 1,145,700 9 142.500 171 T/J 1,221,700 0 B 0 251 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 216,600 0 B 0 252 ETWA Eterindo Wahanatama Tbk --U3---1 55 65 53 53 -2 1,100 63,100 3 4.365 53 T/J 400 0 B 0 253 EXCL XL Axiata Tbk. --M7BX-1 1,575 1,615 1,465 1,515 -60 18,421,000 28,091,388,000 4,135 76.887 1,515 T/J 1,016,000 1,510 B 20,000 254 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,100 1,050 1,060 10 11,200 11,787,000 13 3,334.067 1,090 J 20,000 1,055 B 100 255 FASW Fajar Surya Wisesa Tbk. CDU3---1 7,050 7,050 7,050 7,050 0 100 705,000 1 1,615.638 7,050 T/J 200 6,575 B 100 256 FILM MD Pictures Tbk. --U9---1 135 175 130 172 37 20,584,700 3,267,674,200 3,474 81.905 173 J 385,800 172 T/B 11,731,000 257 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 258 FIRE Alfa Energi Investama Tbk. --U2---2 109 102 102 102 -7 306,100 31,222,200 55 20.400 102 T/J 2,264,100 0 B 0 259 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 2,150,000 260 FISH FKS Multi Agro Tbk. --U9---2 2,150 2,050 2,050 2,050 -100 200 410,000 1 1,640.000 0 J 0 0 B 0 261 FITT Hotel Fitra International Tbk. --U9---2 52 62 50 50 -2 20,500 1,035,400 22 49.020 52 J 1,700 50 T/B 185,100 262 FITT-W Waran Seri I Hotel Fitra International Tbk. -------2 17 0 0 17 0 0 0 0 1,700.000 17 J 38,100 12 B 9,200 263 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 800 0 B 0 264 FOOD Sentra Food Indonesia Tbk. --U5---2 75 75 70 70 -5 134,700 9,526,100 29 51.852 73 J 100 70 T/B 29,000 265 FORU Fortune Indonesia Tbk --U9---2 97 0 0 97 0 0 0 0 74.615 107 J 100 0 B 0 266 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,523,300 0 B 0 267 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 0 268 FPNI Lotte Chemical Titan Tbk. --U3---2 59 66 55 59 0 1,804,500 101,131,100 68 17.896 59 T/J 14,000 56 B 15,000 269 FREN Smartfren Telecom Tbk. --U7---1 55 52 52 52 -3 8,532,400 443,684,800 607 2.889 52 T/J 16,939,400 0 B 0 270 FREN-W Waran Seri II Smartfren Telecom Tbk. -------1 12 16 12 13 1 10,588,700 139,332,700 486 1,300.000 14 J 726,500 13 T/B 196,000 271 FUJI Fuji Finance Indonesia Tbk. --U8---2 98 97 96 97 -1 298,800 28,870,700 14 88.182 97 T/J 41,300 96 B 187,100 272 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 3,890,500 0 B 0 273 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 52 50 50 -1 1,412,800 70,742,100 37 31.250 50 T/J 1,000 0 B 0 274 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 1,970 J 1,000 0 B 0 275 GEMA Gema Grahasarana Tbk. --U9---2 360 354 336 354 -6 73,000 24,904,000 15 786.667 350 J 32,900 0 B 0 276 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 277 GGRM Gudang Garam Tbk. --M5B3-1 36,450 36,850 33,900 35,350 -1,100 1,157,800 41,002,487,500 3,647 1,379.512 35,350 T/J 400 35,325 B 100 278 GGRP Gunung Raja Paksi Tbk. --U3---2 322 354 300 354 32 73,300 24,119,800 46 42.143 380 J 400 354 T/B 17,400 279 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,550 1,490 1,490 1,490 -60 100 149,000 1 127.350 1,445 J 2,900 0 B 0 280 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 194 195 181 181 -13 9,897,300 1,796,868,400 1,440 24.331 181 T/J 1,508,200 0 B 0 281 GJTL Gajah Tunggal Tbk. --M4---1 286 294 266 266 -20 5,010,700 1,341,563,000 289 52.222 266 T/J 77,800 0 B 0 282 GLOB Global Teleshop Tbk. --U9---2 330 330 330 330 0 100 33,000 1 28.696 308 J 3,400 0 B 0 283 GLVA Galva Technologies Tbk. --U9---2 214 214 200 200 -14 56,300 11,355,200 28 88.496 204 J 9,100 200 T/B 227,600 284 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 65 68 62 65 0 7,242,200 470,864,500 482 16.250 65 T/J 42,200 64 B 1,072,400 285 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 18,000 17,400 18,000 -700 500 8,882,500 5 3,130.435 18,000 T/J 200 0 B 0 286 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 206 0 0 206 0 0 0 0 121.893 196 J 100 0 B 0 287 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 288 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,080 1,140 1,070 1,095 15 46,400 50,661,500 50 85.214 1,100 J 4,100 1,095 T/B 1,600 289 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 50 0 615,800 30,791,500 15 21.568 50 T/J 485,900 0 B 0 290 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 291 GSMF Equity Development Investment Tbk. --U8---2 133 129 129 129 -4 2,000 258,000 1 10.378 128 J 800 0 B 0 292 GTBO Garda Tujuh Buana Tbk --U2---2 84 84 79 79 -5 17,100 1,358,400 13 68.696 80 J 20,000 79 T/B 9,800 293 GWSA Greenwood Sejahtera Tbk. --U6---1 92 88 88 88 -4 18,000 1,584,000 8 35.200 122 J 40,400 88 T/B 22,400 294 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 8,027,300 0 B 0 295 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,723,000 0 B 0 296 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 160 J 5,000 0 B 0 297 HDIT Hensel Davest Indonesia Tbk. --U9---1 550 560 560 560 10 100 56,000 1 106.667 550 J 2,900 0 B 0 298 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 299 HEAL Medikaloka Hermina Tbk. --U9---1 2,310 2,360 2,270 2,340 30 426,800 1,003,010,000 154 63.243 2,450 J 1,000 2,300 B 10,000 300 HELI Jaya Trishindo Tbk. --U7---2 140 140 140 140 0 3,400 476,000 3 127.273 178 J 100 140 T/B 116,600 301 HELI-W Waran Seri I Jaya Trishindo Tbk. -------2 8 10 5 7 -1 83,200 518,700 19 700.000 7 T/J 13,800 6 B 1,000 302 HERO Hero Supermarket Tbk. --U9---1 760 950 715 950 190 4,900 3,734,500 7 1,982.967 940 J 1,300 760 B 800 303 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,280 2,280 2,140 2,150 -130 76,900 166,630,000 91 658.177 2,170 J 56,000 2,150 T/B 3,800 304 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 545 575 -10 2,700 1,554,500 3 884.615 580 J 100 545 B 4,600 305 HKMU HK Metals Utama Tbk. --U9---1 103 102 96 96 -7 1,314,000 127,147,800 67 41.739 96 T/J 196,400 0 B 0 306 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,310 1,340 1,230 1,240 -70 36,774,600 46,543,411,500 4,936 6,190.096 1,245 J 461,300 1,240 T/B 317,700 307 HOKI Buyung Poetra Sembada Tbk. --U5K--1 750 750 700 700 -50 11,674,900 8,310,244,000 403 225.806 700 T/J 133,300 0 B 0 308 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 99,900 309 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 310 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 99 100 0 53,509,300 5,297,426,700 28 54.054 100 T/J 125,200 95 B 5,000 311 HRME Menteng Heritage Realty Tbk. --U9---2 960 1,200 930 995 35 54,283,600 54,014,529,500 451 947.619 995 T/J 147,300 985 B 1,200 312 HRTA Hartadinata Abadi Tbk. --M5---1 242 246 236 242 0 514,700 123,308,000 68 80.667 242 T/J 8,000 240 B 1,600 313 HRUM Harum Energy Tbk. --M2K--1 1,155 1,155 1,135 1,140 -15 1,728,300 1,972,959,000 139 21.923 1,145 J 182,400 1,140 T/B 339,300 314 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 41,432,500 0 B 0 315 IBFN Intan Baruprana Finance Tbk. --U8---2 312 0 0 312 0 0 0 0 22.057 312 J 1,000 0 B 0 316 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. -------2 15 14 7 14 -1 51,100 374,600 5 1,400.000 14 T/J 23,500 10 B 7,000 317 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 100 0 B 0 318 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,750 9,950 9,075 9,325 -425 6,285,700 59,034,832,500 6,361 345.690 9,325 T/J 146,100 9,300 B 200 319 ICON Island Concepts Indonesia Tbk. --U9---2 63 0 0 63 0 0 0 0 120.931 60 J 8,000 0 B 0 320 IDPR Indonesia Pondasi Raya Tbk. --U6---1 254 238 238 238 -16 50,300 11,971,400 4 18.594 238 T/J 300 0 B 0 321 IFII Indonesia Fibreboard Industry Tbk. --U3---1 122 128 114 114 -8 92,400 10,806,500 43 108.571 120 J 269,800 114 T/B 31,000 322 IFSH Ifishdeco Tbk. --U2---2 440 0 0 440 0 0 0 0 100.000 410 J 18,400 0 B 0 323 IGAR Champion Pacific Indonesia Tbk. --U3---1 242 250 226 226 -16 39,600 9,087,800 25 147.712 226 T/J 3,500 0 B 0 324 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 325 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 700 35,000 1 14.286 50 T/J 15,894,300 0 B 0 326 IKAN Era Mandiri Cemerlang Tbk. --U5---2 142 144 140 143 1 337,000 47,706,000 50 119.167 143 T/J 144,000 140 B 123,000 327 IKBI Sumi Indo Kabel Tbk. --U4---2 240 260 260 260 20 100 26,000 1 23.579 244 J 4,900 236 B 500 328 IMAS Indomobil Sukses Internasional Tbk. --M4---1 460 480 428 448 -12 3,075,500 1,327,070,400 404 60.144 448 T/J 692,900 446 B 10,500 329 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 145 137 137 -10 663,300 91,083,700 30 27.400 137 T/J 155,100 0 B 0 330 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 350,600 363,496,000 56 273.684 1,040 T/J 8,800 1,025 B 2,400 331 INAF Indofarma (Persero) Tbk. --U5---1 530 570 510 515 -15 4,389,100 2,368,186,500 1,653 206.000 520 J 38,400 515 T/B 3,000 332 INAI Indal Aluminium Industry Tbk. --U3---2 348 330 326 326 -22 13,100 4,282,000 9 119.021 370 J 2,000 326 T/B 2,800 333 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 2,350,000 0 B 0 334 INCI Intanwijaya Internasional Tbk --U3---1 380 380 360 360 -20 26,800 10,123,200 5 38.936 360 T/J 300 0 B 0 335 INCO Vale Indonesia Tbk. --M2XX-1 1,660 1,650 1,545 1,545 -115 4,857,000 7,581,337,000 1,221 630.612 1,545 T/J 1,058,300 0 B 0 336 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,125 6,300 5,900 6,075 -50 9,846,800 59,728,177,500 6,399 1,039.901 6,100 J 53,900 6,075 T/B 6,400 337 INDO Royalindo Investa Wijaya Tbk. --U6---2 55 60 52 55 0 192,000 10,142,000 43 50.000 55 T/J 18,800 54 B 200 338 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. -------2 15 15 13 13 -2 70,600 1,026,600 10 1,300.000 14 J 10,000 13 T/B 39,700 339 INDR Indo-Rama Synthetics Tbk. --U4---1 1,550 1,550 1,445 1,445 -105 8,200 11,865,000 19 194.615 1,450 J 2,500 1,445 T/B 400 340 INDS Indospring Tbk. --M4---1 1,520 1,520 1,415 1,415 -105 19,100 27,271,500 19 132.656 1,560 J 1,600 1,415 T/B 200 341 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 5,200 0 B 0 342 INDY Indika Energy Tbk. --M2K--1 448 446 418 418 -30 2,958,900 1,243,110,800 797 14.169 418 T/J 3,146,000 0 B 0 343 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,220 4,250 3,930 3,930 -290 6,567,700 26,011,326,000 4,043 202.507 3,930 T/J 847,700 0 B 0 344 INOV Inocycle Technology Group Tbk. --M3---2 248 260 248 260 12 18,000 4,671,800 6 104.000 258 J 60,000 234 B 300 345 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 6,700 335,000 3 0.286 50 T/J 345,900 0 B 0 346 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. -------1 4 4 3 4 0 580,500 1,801,700 13 400.000 4 T/J 8,267,500 3 B 1,230,700 347 INPP Indonesian Paradise Property Tbk. --U9---2 690 670 645 670 -20 500 332,000 5 638.095 670 T/J 9,700 645 B 100 348 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,700 3,540 3,650 -20 628,600 2,312,189,000 115 1,322.464 3,630 J 500 3,510 B 100 349 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 2,000 0 B 0 350 INTA Intraco Penta Tbk. --U9---2 424 424 400 400 -24 53,500 22,356,000 13 281.966 400 T/J 54,100 0 B 0 351 INTA-W Waran Seri I Intraco Penta Tbk. -------2 180 0 0 180 0 0 0 0 18,000.000 199 J 2,000 140 B 20,000 352 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 202 J 29,900 0 B 0 353 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,775 10,150 9,100 9,950 175 5,488,700 53,999,515,000 5,630 398.000 9,950 T/J 800 9,900 B 200 354 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 272 292 270 286 14 3,110,100 884,745,400 279 17.439 286 T/J 10,000 284 B 54,500 355 IPCM Jasa Armada Indonesia Tbk. --U7---2 111 120 104 104 -7 340,600 36,455,800 218 27.368 109 J 9,900 104 T/B 1,300 356 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 53 55 50 50 -3 1,850,200 93,133,300 79 23.810 50 T/J 9,500 0 B 0 357 IPTV MNC Vision Networks Tbk. --U9---1 386 384 362 380 -6 6,013,800 2,247,618,200 636 158.333 380 T/J 54,600 378 B 143,100 358 IPTV-W Waran Seri I MNC Vision Networks Tbk. -------1 51 58 52 57 6 2,013,400 110,308,000 180 5,700.000 58 J 15,200 57 T/B 28,000 359 IRRA Itama Ranoraya Tbk. --U9---2 500 500 486 496 -4 2,234,000 1,098,461,000 236 132.620 498 J 66,600 494 B 36,800 360 ISAT Indosat Tbk. --M7K--1 1,470 1,500 1,370 1,370 -100 5,371,400 7,376,039,000 896 97.857 1,370 T/J 2,444,000 0 B 0 361 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 102 105 95 96 -6 2,142,600 211,639,400 193 32.542 97 J 45,000 96 T/B 6,400 362 ITIC Indonesian Tobacco Tbk. --U5---2 1,970 2,460 1,850 2,460 490 7,710,600 16,129,854,000 2,038 1,118.182 0 J 0 2,460 T/B 2,500 363 ITMA Sumber Energi Andalan Tbk. --U9---2 252 250 236 236 -16 25,011,600 6,252,744,400 23 67.914 236 T/J 45,900 0 B 0 364 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. -------2 19 60 19 19 0 12,100 254,200 9 1,900.000 20 J 100 19 T/B 18,600 365 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,950 6,950 6,475 6,475 -475 2,232,900 14,651,567,500 2,366 46.250 6,500 J 114,300 6,475 T/B 13,300 366 JAST Jasnita Telekomindo Tbk. --U7---2 875 875 820 820 -55 467,300 390,234,500 58 333.333 815 J 6,500 0 B 0 367 JAWA Jaya Agra Wattie Tbk. --U1---1 72 87 79 79 7 200 16,600 2 15.800 79 T/J 900 0 B 0 368 JAYA Armada Berjaya Trans Tbk. --U7---2 64 71 60 61 -3 266,300 16,919,500 31 21.181 67 J 40,000 60 B 89,900 369 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. -------2 10 11 9 9 -1 69,500 628,800 10 900.000 10 J 200 9 T/B 58,100 370 JECC Jembo Cable Company Tbk. --U4---2 6,000 0 0 6,000 0 0 0 0 454.735 5,975 J 100 0 B 0 371 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 139,306,600 0 B 0 372 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 525 525 525 -15 1,200,000 630,000,000 1 297.805 525 T/J 5,000 0 B 0 373 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 390 390 390 0 100,100 39,039,000 2 322.802 390 T/J 296,100 384 B 100 374 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 375 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 470 470 468 468 -2 1,500 704,000 3 334.286 442 J 10,000 0 B 0 376 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,005 1,005 935 935 -70 15,773,500 14,873,181,000 3,873 255.604 935 T/J 123,400 0 B 0 377 JRPT Jaya Real Property Tbk. --M6K--1 442 460 426 430 -12 8,017,100 3,492,635,800 578 413.462 430 T/J 405,800 428 B 100,000 378 JSKY Sky Energy Indonesia Tbk. --U4---1 70 66 66 66 -4 1,120,300 73,939,800 148 33.000 66 T/J 3,169,200 0 B 0 379 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,210 3,210 2,990 2,990 -220 6,069,400 18,254,592,000 2,478 176.318 2,990 T/J 2,810,000 0 B 0 380 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,090 J 200 0 B 0 381 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 940 950 5 187,400 176,970,000 15 2,111.111 950 T/J 92,500 940 B 15,600 382 KAEF Kimia Farma Tbk. --M5---1 630 685 625 630 0 6,125,900 3,966,475,500 1,762 630.000 635 J 94,500 630 T/B 228,100 383 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 283,000 0 B 0 384 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 36,300 1,815,000 19 33.333 50 T/J 1,779,100 0 B 0 385 KBLI KMI Wire & Cable Tbk. --M4K--1 314 314 294 294 -20 1,372,300 413,461,000 163 35.723 294 T/J 534,200 0 B 0 386 KBLM Kabelindo Murni Tbk. --U4---2 224 228 220 220 -4 22,000 4,896,000 14 7.333 220 T/J 9,100 214 B 2,400 387 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 344 J 100 0 B 0 388 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 389 KDSI Kedawung Setia Industrial Tbk. --U3---2 780 795 730 740 -40 29,500 21,731,000 29 185.000 740 T/J 900 0 B 0 390 KEEN Kencana Energi Lestari Tbk. --M7---1 316 382 294 382 66 1,858,900 594,934,200 96 96.465 382 T/J 17,100 308 B 10,000 391 KEJU Mulia Boga Raya Tbk. --U5---2 700 750 655 730 30 4,400 2,978,000 11 97.333 720 J 10,000 660 B 1,000 392 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 3,403,500 0 B 0 393 KICI Kedaung Indah Can Tbk --U5---1 210 210 196 196 -14 1,400 280,100 4 41.612 210 J 100 196 T/B 1,400 394 KIJA Kawasan Industri Jababeka Tbk. --M6---1 226 226 212 212 -14 21,207,800 4,496,657,000 314 7.355 212 T/J 60,800 0 B 0 395 KINO Kino Indonesia Tbk. --M5---1 2,430 2,550 2,350 2,390 -40 10,561,400 26,413,519,000 179 62.895 2,400 J 2,189,000 2,390 T/B 20,000 396 KIOS Kioson Komersial Indonesia Tbk. --U9---2 182 198 190 198 16 1,000 194,000 2 66.000 189 J 5,700 0 B 0 397 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. -------2 18 0 0 18 0 0 0 0 1,800.000 80 J 100 18 B 100,100 398 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 0 0 1,265 0 0 0 0 626.238 1,245 J 100 0 B 0 399 KKGI Resource Alam Indonesia Tbk. --U2---1 168 168 157 157 -11 81,300 12,779,100 11 550.877 157 T/J 1,500 0 B 0 400 KLBF Kalbe Farma Tbk. --M5BX-1 995 1,080 1,000 1,045 50 56,301,900 58,428,878,000 8,275 10,192.139 1,050 J 271,600 1,045 T/B 748,500 401 KMTR Kirana Megatara Tbk. --U3---2 178 178 166 166 -12 26,600 4,417,000 8 36.245 178 J 55,100 166 T/B 19,700 402 KOBX Kobexindo Tractors Tbk. --U9---1 75 84 70 71 -4 600,100 43,031,900 125 17.750 71 T/J 39,900 0 B 0 403 KOIN Kokoh Inti Arebama Tbk --U9---2 124 138 122 130 6 1,400 180,000 14 87.941 130 T/J 8,100 116 B 200 404 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 735 J 100 560 B 1,100 405 KOPI Mitra Energi Persada Tbk. --U7---2 575 580 575 580 5 42,100 24,260,500 7 146.835 595 J 100 575 B 400 406 KOTA DMS Propertindo Tbk. --U6---1 482 450 450 450 -32 9,600 4,320,000 4 225.000 450 T/J 274,400 0 B 0 407 KOTA-W Waran Seri I DMS Propertindo Tbk. -------1 149 159 150 150 1 10,200 1,530,900 3 15,000.000 150 T/J 11,000 113 B 10,000 408 KPAL Steadfast Marine Tbk. --U4---1 106 117 102 109 3 779,600 84,882,000 236 94.783 109 T/J 62,400 107 B 2,000 409 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 32,900 1,645,000 7 29.762 50 T/J 1,926,100 0 B 0 410 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. -------2 19 20 10 19 0 19,300 306,800 61 1,900.000 19 T/J 107,500 11 B 400 411 KPIG MNC Land Tbk. --M9---2 127 127 119 126 -1 1,802,500 226,460,700 212 271.125 126 T/J 597,100 125 B 393,600 412 KRAH Grand Kartech Tbk. --U4---2 1,025 980 955 955 -70 2,000 1,935,000 2 347.273 955 T/J 7,800 0 B 0 413 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 162 149 149 -11 5,868,700 878,033,100 357 18.524 149 T/J 706,700 0 B 0 414 KREN Kresna Graha Investama Tbk. --U9---1 390 388 364 364 -26 1,811,000 678,084,200 539 3,786.933 364 T/J 672,800 0 B 0 415 LAND Trimitra Propertindo Tbk. --U6---2 422 422 400 422 0 103,700 41,511,800 21 108.205 394 J 1,300 0 B 0 416 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,681,800 0 B 0 417 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 418 LCKM LCK Global Kedaton Tbk. --U7---2 324 334 302 334 10 94,100 28,974,200 9 160.577 306 J 160,700 0 B 0 419 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 24,186,400 0 B 0 420 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 5,500 5,500 0 107,700 592,350,000 2 90.909 5,975 J 100 5,500 T/B 389,400 421 LINK Link Net Tbk. --M9---1 3,490 3,490 3,250 3,350 -140 1,093,100 3,658,951,000 556 209.375 3,350 T/J 148,100 3,270 B 100 422 LION Lion Metal Works Tbk. --U3---1 448 0 0 448 0 0 0 0 280.580 426 J 100 0 B 0 423 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 33,000 1,650,000 13 15.714 50 T/J 1,584,200 0 B 0 424 LMPI Langgeng Makmur Industri Tbk. --U5---2 87 90 81 81 -6 300 26,100 2 11.819 81 T/J 98,800 0 B 0 425 LMSH Lionmesh Prima Tbk. --U3---2 272 256 256 256 -16 100 25,600 1 35.556 254 J 100 0 B 0 426 LPCK Lippo Cikarang Tbk --U6---1 498 496 464 464 -34 1,759,800 818,762,000 243 52.314 464 T/J 95,600 0 B 0 427 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 600 0 B 0 428 LPIN Multi Prima Sejahtera Tbk --U4---2 157 157 157 157 0 5,000 785,000 2 71.614 0 J 0 157 T/B 18,200 429 LPKR Lippo Karawaci Tbk. --M6K--1 174 175 162 162 -12 25,197,400 4,135,396,500 449 52.313 162 T/J 3,633,200 0 B 0 430 LPLI Star Pacific Tbk --U9---2 78 75 75 75 -3 100 7,500 1 2.314 73 J 100 0 B 0 431 LPPF Matahari Department Store Tbk. --M9XX-1 1,840 1,840 1,715 1,715 -125 4,019,600 6,896,623,500 829 38.862 1,715 T/J 4,569,800 0 B 0 432 LPPS Lippo Securities Tbk. --U8---2 72 73 67 69 -3 15,100 1,051,400 17 4.687 69 T/J 100 67 B 300 433 LRNA Eka Sari Lorena Transport Tbk. --U7---2 140 167 131 156 16 106,300 13,939,700 12 17.333 155 J 5,200 154 B 100 434 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 615 630 575 575 -40 13,161,500 7,695,015,500 1,279 148.387 575 T/J 7,545,100 0 B 0 435 LTLS Lautan Luas Tbk. --U9---1 492 488 458 476 -16 49,600 22,898,400 15 168.264 476 T/J 2,800 460 B 500 436 LUCK Sentral Mitra Informatika Tbk. --U9---2 476 470 444 444 -32 66,000 29,330,000 155 155.245 444 T/J 1,958,100 0 B 0 437 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 438 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 35,077,500 0 B 0 439 MAIN Malindo Feedmill Tbk. --M3K--1 530 525 494 494 -36 1,825,000 905,496,700 397 280.682 494 T/J 1,295,600 0 B 0 440 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,300 115,000 3 6.835 50 T/J 403,916,200 0 B 0 441 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. -------1 6 6 5 6 0 1,227,600 6,143,300 68 600.000 6 T/J 1,280,000 5 B 294,000 442 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 443 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,210 0 0 3,210 0 0 0 0 152.857 3,100 J 800 0 B 0 444 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,590 1,605 1,605 1,605 15 700 1,123,500 3 95.536 1,600 J 4,900 1,485 B 200 445 MAPI Mitra Adiperkasa Tbk. --M9K--1 585 595 545 545 -40 29,355,300 16,178,989,500 2,964 874.589 545 T/J 17,193,500 0 B 0 446 MARI Mahaka Radio Integra Tbk. --M9---2 163 188 188 188 25 100 18,800 1 250.667 172 J 32,900 0 B 0 447 MARK Mark Dynamics Indonesia Tbk. --U3---1 402 402 394 394 -8 1,286,900 515,923,200 141 788.000 396 J 500 394 T/B 20,300 448 MASA Multistrada Arah Sarana Tbk. --U4---1 496 490 490 490 -6 100 49,000 1 348.407 490 T/J 62,600 0 B 0 449 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,100 J 100 0 B 0 450 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,565 1,465 1,495 -80 1,300 1,958,000 10 115.000 1,500 J 5,200 1,495 T/B 100 451 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 256 268 240 240 -16 960,600 233,809,800 201 15.000 240 T/J 96,400 0 B 0 452 MBTO Martina Berto Tbk. --U5---1 83 83 78 78 -5 39,200 3,059,300 9 10.541 78 T/J 38,300 0 B 0 453 MCAS M Cash Integrasi Tbk. --U9---2 1,465 1,400 1,400 1,400 -65 19,100 26,740,000 4 101.083 1,400 T/J 154,000 0 B 0 454 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 70 70 66 66 -4 3,567,500 236,124,600 115 59.197 67 J 8,700 66 T/B 17,000 455 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 8,659,000 0 B 0 456 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,070 1,125 1,010 1,100 30 249,200,700 272,793,932,000 12,155 286.838 1,105 J 685,400 1,100 T/B 183,000 457 MDKI Emdeki Utama Tbk. --U3---2 161 160 150 157 -4 12,500 1,903,600 23 36.741 157 T/J 400 150 B 200 458 MDLN Modernland Realty Tbk. --M6---1 134 130 125 125 -9 690,600 86,869,000 78 37.097 125 T/J 2,898,100 0 B 0 459 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 27,891,200 0 B 0 460 MEDC Medco Energi Internasional Tbk. --M2K--1 400 400 372 372 -28 25,643,500 9,557,052,400 1,711 655.195 372 T/J 469,900 0 B 0 461 MEDC-W Waran Seri I Medco Energi Internasional Tbk. -------1 28 31 26 27 -1 2,738,500 75,926,900 233 2,700.000 28 J 190,900 27 T/B 105,000 462 MEGA Bank Mega Tbk. --U8---1 5,500 5,700 5,450 5,700 200 17,000 96,427,500 12 4,154.882 5,600 J 4,200 5,225 B 2,200 463 MERK Merck Tbk. --U5---2 1,605 1,605 1,495 1,500 -105 41,100 61,783,000 55 3,954.966 1,500 T/J 45,300 0 B 0 464 META Nusantara Infrastructure Tbk. --U7---1 135 136 130 136 1 38,300 5,109,400 10 41.203 136 T/J 5,100 131 B 1,800 465 MFIN Mandala Multifinance Tbk. --U8---2 1,060 1,025 990 1,025 -35 1,850,100 1,857,849,000 24 1,051.282 1,025 T/J 252,400 0 B 0 466 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 326 330 310 310 -16 5,500 1,763,400 19 155.000 328 J 5,600 310 T/B 1,200 467 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 468 MGRO Mahkota Group Tbk. --M1K--1 635 645 625 625 -10 1,327,000 848,474,500 197 277.778 635 J 46,800 625 T/B 61,300 469 MICE Multi Indocitra Tbk. --U9---2 318 310 296 296 -22 4,900 1,455,200 12 60.408 298 J 200 296 T/B 3,600 470 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 1,200 1,190 1,200 20 2,250,000 2,697,500,000 3 436.364 1,280 J 5,300 1,200 T/B 2,828,000 471 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,700 1,850 1,715 1,810 110 2,219,700 4,012,328,000 1,538 106.566 1,830 J 1,400 1,810 T/B 21,300 472 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 2,697,100 0 B 0 473 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,136,300 0 B 0 474 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 475 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 2,200 110,000 1 125.000 50 T/J 16,321,100 0 B 0 476 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,800 J 7,800 0 B 0 477 MLBI Multi Bintang Indonesia Tbk. --U5---1 12,600 12,500 11,900 12,200 -400 86,200 1,041,910,000 28 77,707.006 12,350 J 2,100 11,900 B 100 478 MLIA Mulia Industrindo Tbk --U3---2 450 450 434 450 0 4,316,200 1,910,657,400 193 75.157 450 T/J 134,700 440 B 300 479 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 2,022,300 101,115,000 52 5.735 50 T/J 454,400 0 B 0 480 MLPT Multipolar Technology Tbk. --U9---1 340 340 340 340 0 100 34,000 1 70.833 340 T/J 544,100 0 B 0 481 MMLP Mega Manunggal Property Tbk. --M6---2 128 135 125 135 7 1,432,000 190,664,000 103 23.077 138 J 2,500 133 B 314,600 482 MNCN Media Nusantara Citra Tbk. --M9XX-1 865 885 805 805 -60 28,452,900 23,157,690,500 4,893 89.444 805 T/J 4,396,300 0 B 0 483 MOLI Madusari Murni Indah Tbk. --U3---2 1,090 1,075 1,075 1,075 -15 300 322,500 2 185.345 1,075 T/J 55,100 0 B 0 484 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 580 535 545 -5 1,180,400 640,014,000 465 36.333 545 T/J 6,100 540 B 700 485 MPOW Megapower Makmur Tbk. --U7---2 55 57 52 52 -3 14,100 740,300 31 26.000 54 J 7,300 0 B 0 486 MPPA Matahari Putra Prima Tbk. --U9---1 78 84 78 78 0 1,673,900 131,441,900 120 32.794 79 J 5,000 78 T/B 2,091,700 487 MPRO Maha Properti Indonesia Tbk. --U6---2 910 945 910 945 35 200 185,500 2 859.091 930 J 2,600 850 B 100 488 MRAT Mustika Ratu Tbk. --U5---1 130 138 122 122 -8 500 67,000 3 18.769 134 J 3,200 121 B 100 489 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,375 0 0 5,375 0 0 0 0 487.536 5,000 J 100 0 B 0 490 MSIN MNC Studios International Tbk. --M9---2 382 382 356 366 -16 235,500 85,439,800 76 73.200 368 J 21,100 356 B 500 491 MSKY MNC Sky Vision Tbk. --U9---1 1,330 1,320 1,320 1,320 -10 2,200 2,904,000 2 86.842 1,320 T/J 9,500 1,315 B 1,500 492 MTDL Metrodata Electronics Tbk. --M9K--1 1,075 1,075 1,000 1,000 -75 883,200 925,803,500 166 1,800.245 1,000 T/J 552,000 0 B 0 493 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 141,369,200 0 B 0 494 MTLA Metropolitan Land Tbk. --U6---1 400 400 380 400 0 194,800 77,320,000 18 168.173 402 J 11,200 400 T/B 25,300 495 MTPS Meta Epsi Tbk. --U7---2 258 240 240 240 -18 2,100 504,000 7 75.000 240 T/J 11,900 0 B 0 496 MTPS-W Waran Seri I Meta Epsi Tbk. -------2 18 30 7 15 -3 12,500 120,300 9 1,500.000 15 T/J 700 12 B 100 497 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 498 MTSM Metro Realty Tbk. --U6---2 230 230 230 230 0 100 23,000 1 58.937 214 J 4,600 0 B 0 499 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 173,800 8,690,000 12 50.000 50 T/J 222,100 0 B 0 500 MYOH Samindo Resources Tbk. --U2---1 1,055 1,045 985 1,045 -10 166,400 170,280,500 52 124.468 1,045 T/J 79,900 990 B 10,000 501 MYOR Mayora Indah Tbk. --M5KB-1 1,645 1,700 1,570 1,660 15 7,820,300 12,979,747,000 1,532 8,304.152 1,660 T/J 5,500 1,655 B 300 502 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 503 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 504 MYTX Asia Pacific Investama Tbk. --U4---1 54 64 51 57 3 16,500 927,500 12 8.568 53 J 20,000 51 B 100 505 NASA Ayana Land International Tbk. --U9---2 199 186 186 186 -13 100 18,600 1 180.583 186 T/J 11,200 0 B 0 506 NASA-W Waran Seri I Ayana Land International Tbk. -------2 700 0 0 700 0 0 0 0 70,000.000 0 J 0 11 B 50,000 507 NATO Nusantara Properti Internasional Tbk. --U9---2 1,030 1,060 1,030 1,050 20 48,485,500 50,603,511,500 1,756 1,019.417 1,060 J 67,400 1,050 T/B 700 508 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. -------2 310 0 0 310 0 0 0 0 31,000.000 0 J 0 310 B 5,000 509 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 127 170 138 149 22 2,300 354,200 9 88.690 147 J 1,000 128 B 20,100 510 NFCX NFC Indonesia Tbk. --U9---2 2,200 2,340 2,340 2,340 140 100 234,000 1 126.486 2,310 J 5,400 2,050 B 400 511 NICK Charnic Capital Tbk. --U9---2 280 280 270 276 -4 600 164,800 5 138.000 276 T/J 2,100 264 B 200 512 NIKL Pelat Timah Nusantara Tbk. --U3---1 294 310 274 274 -20 3,306,300 931,044,400 970 84.308 274 T/J 59,000 0 B 0 513 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 514 NIRO City Retail Developments Tbk. --U6---2 154 155 144 155 1 2,278,300 348,475,200 25 147.619 155 T/J 129,100 154 B 2,500,000 515 NISP Bank OCBC NISP Tbk. --U8---1 875 850 815 830 -45 600 503,500 6 1,005.768 830 T/J 10,000 0 B 0 516 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 2,600 0 B 0 517 NRCA Nusa Raya Cipta Tbk. --U6---1 260 258 242 246 -14 461,000 112,224,600 84 28.941 246 T/J 224,400 0 B 0 518 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 300 15,000 1 33.333 50 T/J 55,141,700 0 B 0 519 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. -------2 3 3 2 3 0 3,122,400 6,473,000 20 300.000 3 T/J 5,251,100 2 B 4,344,000 520 NZIA Nusantara Almazia Tbk. --U6---1 450 0 0 450 0 0 0 0 204.545 420 J 2,400 0 B 0 521 NZIA-W Waran Seri I Nusantara Almazia Tbk. -------1 48 0 0 48 0 0 0 0 4,800.000 44 J 2,000 27 B 100 522 OASA Protech Mitra Perkasa Tbk. --U7---2 360 0 0 360 0 0 0 0 189.474 420 J 2,500 350 B 2,000 523 OCAP Onix Capital Tbk. --U9---2 162 162 160 162 0 13,900 2,245,000 8 81.000 160 J 49,700 0 B 0 524 OKAS Ancora Indonesia Resources Tbk. --U9---2 85 85 84 85 0 47,500 4,017,100 15 212.665 90 J 4,000 81 B 2,600 525 OMRE Indonesia Prima Property Tbk --U6---2 570 0 0 570 0 0 0 0 27.296 540 J 100 535 B 2,500 526 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 65 68 61 68 3 9,993,100 659,841,200 230 50.370 69 J 181,700 67 B 205,800 527 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 600 30,000 2 98.922 50 T/J 5,683,200 0 B 0 528 PALM Provident Agro Tbk. --U1---2 178 178 178 178 0 300 53,400 3 48.651 178 T/J 99,600 0 B 0 529 PAMG Bima Sakti Pertiwi Tbk. --U6---1 113 124 110 112 -1 31,098,200 3,635,311,600 2,539 112.000 113 J 442,600 112 T/B 602,500 530 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 82 80 79 79 -3 1,600 127,900 2 73.148 79 T/J 1,900 0 B 0 531 PANR Panorama Sentrawisata Tbk. --U9---1 129 129 122 122 -7 67,500 8,446,500 34 73.199 122 T/J 12,500 121 B 8,000 532 PANS Panin Sekuritas Tbk. --U8---1 735 735 685 685 -50 420,600 288,174,500 100 498.182 685 T/J 5,200 0 B 0 533 PBID Panca Budi Idaman Tbk. --U3---1 830 880 790 790 -40 45,300 36,260,500 39 92.941 800 J 17,600 790 T/B 7,200 534 PBRX Pan Brothers Tbk. --M4---1 316 394 298 298 -18 2,418,600 866,202,200 116 527.434 390 J 10,000 298 T/B 160,000 535 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 536 PCAR Prima Cakrawala Abadi Tbk. --U5---2 250 268 234 260 10 900 232,000 5 173.333 256 J 500 234 B 300 537 PDES Destinasi Tirta Nusantara Tbk --U9---2 645 0 0 645 0 0 0 0 322.500 645 J 5,000 0 B 0 538 PEGE Panca Global Kapital Tbk. --U9---2 171 0 0 171 0 0 0 0 369.442 168 J 100 0 B 0 539 PEHA Phapros Tbk. --U5---2 745 745 695 745 0 38,400 26,781,000 30 62.187 740 J 10,000 0 B 0 540 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 860 800 800 -55 74,146,200 59,833,923,000 4,856 266.667 800 T/J 36,187,400 0 B 0 541 PGJO Tourindo Guide Indonesia Tbk. --U----3 87 87 85 85 -2 19,100 1,641,900 12 106.250 86 J 1,100 85 T/B 2,800 542 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 330 J 2,900 0 B 0 543 PICO Pelangi Indah Canindo Tbk --U3---2 500 500 466 492 -8 46,700 22,293,200 49 75.692 490 J 1,400 0 B 0 544 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 600 560 560 -40 8,800 5,002,500 10 109.268 595 J 7,700 560 T/B 13,800 545 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 1,036,500 0 B 0 546 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 547 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,980 2,980 2,970 2,980 0 2,000 5,958,000 7 1,236.566 2,980 T/J 100,100 2,850 B 200 548 PMJS Putra Mandiri Jembar Tbk. --U9---2 111 120 104 105 -6 174,400 18,263,700 27 84.000 116 J 2,600 105 T/B 25,700 549 PNBN Bank Pan Indonesia Tbk --M8K--1 805 800 750 750 -55 9,126,600 6,855,414,000 254 1,248.751 750 T/J 520,000 0 B 0 550 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 50.000 50 T/J 5,242,500 0 B 0 551 PNIN Paninvest Tbk. --U8---1 725 745 675 735 10 423,300 293,869,500 45 781.582 735 T/J 1,100 680 B 221,100 552 PNLF Panin Financial Tbk. --M8K--1 186 186 173 173 -13 47,495,600 8,221,491,800 1,238 186.987 173 T/J 14,968,600 0 B 0 553 PNSE Pudjiadi & Sons Tbk. --U9---2 466 565 436 476 10 300 147,700 3 237.838 476 T/J 2,700 434 B 100 554 POLA Pool Advista Finance Tbk. --U8---2 50 50 50 50 0 1,300 65,000 2 37.037 50 T/J 61,700 0 B 0 555 POLA-W Waran Seri I Pool Advista Finance Tbk. -------2 5 0 0 5 0 0 0 0 500.000 0 J 0 6 B 100,000 556 POLI Pollux Investasi Internasional Tbk. --U6---2 905 945 945 945 40 100 94,500 1 57.798 905 J 1,300 865 B 100 557 POLL Pollux Properti Indonesia Tbk. --U6---1 9,250 9,600 8,850 9,600 350 428,700 3,983,655,000 176 1,560.976 9,625 J 400 9,600 T/B 102,200 558 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,500 0 B 0 559 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 1,369,700 0 B 0 560 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 39,300,200 0 B 0 561 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 0 0 620 0 0 0 0 115.888 620 J 200 0 B 0 562 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 900,200 45,010,000 3 33.333 50 T/J 22,174,900 0 B 0 563 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. -------2 3 4 3 4 1 10,526,600 32,793,900 81 400.000 4 T/J 39,114,900 3 B 19,622,700 564 POWR Cikarang Listrindo Tbk. --M7---2 645 650 620 625 -20 6,766,900 4,278,780,500 162 41.667 635 J 174,400 625 T/B 36,600 565 PPRE PP Presisi Tbk. --U7---1 101 102 94 94 -7 16,476,500 1,594,969,400 2,786 21.860 94 T/J 59,700 0 B 0 566 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,431,000 121,550,000 120 108.108 50 T/J 69,989,100 0 B 0 567 PRAS Prima Alloy Steel Universal Tbk. --U4---1 164 190 154 169 5 87,900 14,308,800 33 95.142 167 J 105,300 155 B 200 568 PRDA Prodia Widyahusada Tbk. --U9---1 2,620 2,650 2,630 2,650 30 2,500 6,611,000 8 40.769 2,810 J 100 2,630 B 100 569 PRIM Royal Prima Tbk. --U9---2 310 314 290 310 0 2,600 786,400 7 62.000 310 T/J 3,000 0 B 0 570 PRIM-W Waran Seri I Royal Prima Tbk. -------2 17 19 10 15 -2 389,200 4,328,600 33 1,500.000 14 J 51,000 13 B 27,200 571 PSAB J Resources Asia Pasifik Tbk. --M2---2 206 208 194 200 -6 54,411,900 10,917,125,100 3,129 648.866 200 T/J 8,076,000 199 B 75,700 572 PSDN Prasidha Aneka Niaga Tbk --U5---2 159 0 0 159 0 0 0 0 15.900 159 J 18,000 0 B 0 573 PSGO Palma Serasih Tbk. --U1---2 110 105 103 103 -7 180,300 18,581,300 7 98.095 103 T/J 88,200 0 B 0 574 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,415,500 0 B 0 575 PSSI Pelita Samudera Shipping Tbk. --U7---1 139 139 132 132 -7 568,500 75,387,700 30 97.778 133 J 4,000 132 T/B 61,000 576 PTBA Bukit Asam Tbk. --M2BX-1 1,710 1,710 1,595 1,595 -115 29,978,700 47,968,344,500 5,184 1,386.957 1,595 T/J 3,875,400 0 B 0 577 PTIS Indo Straits Tbk. --U7---1 78 0 0 78 0 0 0 0 8.211 103 J 400 78 B 2,000 578 PTPP PP (Persero) Tbk. --M6XX-1 680 660 635 635 -45 24,838,400 15,851,570,500 2,171 119.361 635 T/J 8,652,800 0 B 0 579 PTPW Pratama Widya Tbk. --U7---2 650 0 0 650 0 0 0 0 100.000 690 J 1,000 650 B 600 580 PTRO Petrosea Tbk. --M2---1 1,000 1,010 935 940 -60 417,200 401,594,000 269 752.000 950 J 10,000 940 T/B 1,200 581 PTSN Sat Nusapersada Tbk --M4---1 133 169 130 161 28 1,289,200 182,753,900 190 83.276 162 J 500 161 T/B 2,500 582 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 583 PUDP Pudjiadi Prestige Tbk. --U9---1 246 230 230 230 -16 2,200 506,000 2 28.687 278 J 800 230 T/B 2,000 584 PURA Putra Rajawali Kencana Tbk. --U7---2 107 115 100 100 -7 95,117,700 10,077,187,300 12,125 95.238 100 T/J 326,800 0 B 0 585 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. -------2 4 5 4 4 0 25,363,000 102,890,300 254 400.000 5 J 54,551,800 4 T/B 13,777,900 586 PURE Trinitan Metals and Minerals Tbk. --U3---1 85 80 80 80 -5 685,500 54,840,000 76 26.667 80 T/J 2,866,300 0 B 0 587 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. -------1 11 15 10 11 0 1,634,200 17,998,000 432 1,100.000 11 T/J 215,200 10 B 3,680,400 588 PWON Pakuwon Jati Tbk. --M6B3-1 344 360 320 330 -14 50,391,500 16,595,839,200 4,980 1,272.216 332 J 1,000 330 T/B 218,900 589 PYFA Pyridam Farma Tbk --U5---2 181 170 170 170 -11 3,600 612,000 4 166.601 170 T/J 3,000 0 B 0 590 PZZA Sarimelati Kencana Tbk. --U9---1 625 630 585 615 -10 1,773,100 1,096,735,500 202 55.909 615 T/J 520,100 610 B 200 591 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 0 592 R-LQ45X Premier ETF LQ-45 (R-LQ45X) -------- 732 720 700 704 -28 32,300 22,740,500 23 120.548 712 J 100,000 695 B 500 593 RAJA Rukun Raharja Tbk. --M7---1 69 68 65 65 -4 1,187,500 77,306,000 137 223.276 65 T/J 1,881,500 0 B 0 594 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 575 540 540 -40 5,378,300 2,917,517,000 581 337.500 540 T/J 6,006,700 0 B 0 595 RANC Supra Boga Lestari Tbk. --U9---1 288 308 296 296 8 1,100 326,800 2 59.200 290 J 2,300 288 B 200 596 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 100 5,000 1 15.994 50 T/J 4,756,100 0 B 0 597 RDTX Roda Vivatex Tbk --U6---1 3,800 0 0 3,800 0 0 0 0 200.191 0 J 0 3,600 B 200 598 REAL Repower Asia Indonesia Tbk. --U6---2 58 70 55 65 7 84,661,900 5,434,023,700 7,521 65.000 65 T/J 216,000 64 B 582,400 599 REAL-W Waran Seri I Repower Asia Indonesia Tbk. -------2 6 7 5 6 0 20,378,100 120,007,400 232 600.000 7 J 11,824,300 6 T/B 1,637,800 600 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 230 230 230 0 100 23,000 1 106.154 214 J 2,600 0 B 0 601 RICY Ricky Putra Globalindo Tbk --U4---1 127 0 0 127 0 0 0 0 20.171 125 J 400 0 B 0 602 RIGS Rig Tenders Indonesia Tbk. --U7---2 196 196 183 183 -13 17,100 3,148,900 10 74.985 183 T/J 188,300 0 B 0 603 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 604 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 476 476 472 472 -4 345,800 164,338,000 36 289.571 472 T/J 65,700 470 B 600 605 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 0 0 298 0 0 0 0 2,331.768 292 J 100 0 B 0 606 RODA Pikko Land Development Tbk. --U6---2 51 51 50 50 -1 3,091,200 155,038,700 49 79.834 51 J 141,300 50 T/B 13,800 607 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,165 1,160 1,115 1,150 -15 4,948,500 5,709,452,000 740 450.980 1,150 T/J 153,900 1,115 B 10,100 608 RUIS Radiant Utama Interinsco Tbk. --U2---2 165 0 0 165 0 0 0 0 66.000 165 J 200 0 B 0 609 SAFE Steady Safe Tbk --U7---2 193 194 193 193 0 227,200 44,013,300 50 19.431 194 J 1,000 180 B 100,100 610 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 139 139 -1 25,400 3,555,000 5 173.750 139 T/J 10,900 131 B 100 611 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 1,165 J 10,000 0 B 0 612 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 1 42.735 50 T/J 942,100 0 B 0 613 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 614 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,950 8,875 8,325 8,625 -325 5,400 45,667,500 14 5,564.516 8,675 J 100 8,325 B 1,500 615 SCMA Surya Citra Media Tbk. --M9XX-1 710 735 665 675 -35 31,331,400 21,499,924,500 3,979 305.357 680 J 4,300 670 B 103,200 616 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 0 617 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 830,100 41,505,000 25 27.536 50 T/J 1,176,800 0 B 0 618 SDPC Millennium Pharmacon International Tbk. --U9---1 67 72 63 66 -1 42,100 2,792,100 27 44.056 68 J 2,800 66 T/B 195,000 619 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 200 0 B 0 620 SFAN Surya Fajar Capital Tbk. --U9---2 790 795 790 795 5 10,000 7,901,000 9 422.872 795 T/J 7,100 790 B 1,200 621 SFAN-W Waran Seri I Surya Fajar Capital Tbk. -------2 157 0 0 157 0 0 0 0 15,700.000 0 J 0 165 B 15,500 622 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,250 2,050 2,250 50 52,600 117,954,000 26 96.154 2,250 T/J 500 2,050 B 10,500 623 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,500 J 10,000 0 B 0 624 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 650 655 -15 82,200 54,949,000 18 467.857 655 T/J 1,400 645 B 3,600 625 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,130 1,150 1,055 1,055 -75 3,987,000 4,351,859,000 1,942 181.897 1,055 T/J 314,300 0 B 0 626 SILO Siloam International Hospitals Tbk. --M9K--1 6,000 6,000 5,600 5,600 -400 274,100 1,540,922,500 254 63.601 5,600 T/J 410,200 0 B 0 627 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 628 SIMP Salim Ivomas Pratama Tbk. --M1---1 202 202 188 189 -13 8,100,800 1,533,908,600 369 17.182 189 T/J 113,100 188 B 187,200 629 SINI Singaraja Putra Tbk. --U3---2 1,245 0 0 1,245 0 0 0 0 1,152.778 1,230 J 100 0 B 0 630 SINI-W Waran Seri I Singaraja Putra Tbk. -------2 308 466 466 466 158 100 46,600 1 46,600.000 228 J 100 212 B 4,000 631 SIPD Sierad Produce Tbk. --U3---2 980 0 0 980 0 0 0 0 1.089 990 J 800 0 B 0 632 SKBM Sekar Bumi Tbk. --U5---2 284 352 268 352 68 1,500 413,000 4 306.087 346 J 100 268 B 500 633 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 100 634 SKRN Superkrane Mitra Utama Tbk. --M6---2 440 438 420 438 -2 94,700 40,671,000 16 62.571 440 J 70,000 430 B 20,000 635 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 636 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,380 4,550 4,260 4,260 -120 229,500 999,673,000 50 3,704.348 4,290 J 2,000 4,260 T/B 1,800 637 SMAR Smart Tbk. --U1---2 2,900 2,850 2,700 2,700 -200 9,600 26,264,000 16 892.090 2,890 J 200 2,700 T/B 100 638 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 196 196 183 183 -13 3,074,400 566,130,300 1,670 32.679 183 T/J 986,000 0 B 0 639 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 650 700 640 645 -5 27,600 18,278,500 28 778.986 645 T/J 10,700 635 B 100 640 SMDM Suryamas Dutamakmur Tbk. --U6---2 88 107 83 95 7 61,900 5,143,900 10 12.036 95 T/J 5,900 83 B 239,800 641 SMDR Samudera Indonesia Tbk. --U7---1 129 129 120 128 -1 975,600 119,707,300 164 513.685 127 J 500 120 B 11,100 642 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,575 6,775 6,125 6,300 -275 9,030,900 57,135,685,000 4,481 2,192.219 6,300 T/J 130,000 6,275 B 20,000 643 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 194 192 181 181 -13 122,200 22,141,400 14 93.782 192 J 12,900 181 T/B 8,700 644 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. -------1 20 0 0 20 0 0 0 0 2,000.000 20 J 643,700 18 B 500 645 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 0 J 0 0 B 0 646 SMMT Golden Eagle Energy Tbk. --U2---2 93 90 90 90 -3 16,000 1,440,000 1 210.556 89 J 70,200 0 B 0 647 SMRA Summarecon Agung Tbk. --M6K--1 565 565 530 530 -35 11,251,900 5,975,083,000 990 870.851 530 T/J 5,819,700 0 B 0 648 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 649 SMSM Selamat Sempurna Tbk. --U4K--1 1,165 1,205 1,085 1,140 -25 4,596,400 5,349,631,000 1,120 3,044.953 1,140 T/J 6,900 1,100 B 100 650 SOCI Soechi Lines Tbk. --M7---1 75 77 70 70 -5 11,782,200 834,512,600 514 12.727 70 T/J 238,200 0 B 0 651 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 652 SOSS Shield On Service Tbk. --U9---2 400 400 372 400 0 700 273,000 5 144.928 398 J 100 372 B 100 653 SOSS-W Waran Seri I Shield On Service Tbk. -------2 60 0 0 60 0 0 0 0 6,000.000 58 J 25,000 42 B 500 654 SOTS Satria Mega Kencana Tbk. --U9---2 234 0 0 234 0 0 0 0 141.818 218 J 26,400 0 B 0 655 SOTS-W Waran Seri I Satria Mega Kencana Tbk. -------2 54 52 20 52 -2 9,900 201,700 5 5,200.000 47 J 300 22 B 2,000 656 SPMA Suparma Tbk. --U3---1 218 230 204 230 12 78,900 16,116,000 18 103.102 228 J 3,700 204 B 200 657 SPTO Surya Pertiwi Tbk. --M9K--2 615 610 610 610 -5 6,100 3,721,000 4 52.586 610 T/J 10,900 575 B 500 658 SQMI Wilton Makmur Indonesia Tbk. --U9---2 228 214 214 214 -14 73,900 15,814,600 15 121.606 214 T/J 4,185,900 0 B 0 659 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 164 220 153 184 20 20,600 3,596,200 42 196.369 184 T/J 2,200 180 B 3,000 660 SRIL Sri Rejeki Isman Tbk. --M4LK-1 144 138 134 134 -10 16,582,600 2,223,178,900 566 55.833 134 T/J 45,997,400 0 B 0 661 SRSN Indo Acidatama Tbk --U3---1 56 59 56 59 3 2,012,400 114,559,000 58 10.746 59 T/J 345,200 56 B 10,100 662 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,890 2,700 2,860 30 162,400 456,161,000 134 52.000 2,860 T/J 12,000 2,850 B 5,000 663 SSIA Surya Semesta Internusa Tbk. --M6K--1 398 402 372 372 -26 3,451,500 1,287,005,800 63 152.615 372 T/J 1,155,200 0 B 0 664 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 770 785 765 780 10 9,931,100 7,672,789,000 152 116.418 785 J 35,000 780 T/B 200 665 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 480 J 600 0 B 0 666 STAR Buana Artha Anugerah Tbk. --U4---1 138 140 138 138 0 116,600 16,091,500 9 135.294 138 T/J 100,500 137 B 100 667 STTP Siantar Top Tbk. --U5---2 6,000 0 0 6,000 0 0 0 0 3,545.471 5,900 J 100 0 B 0 668 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 669 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 104,092,300 0 B 0 670 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,750 J 100 0 B 0 671 SURE Super Energy Tbk. --U2---2 2,930 2,930 2,920 2,930 0 700 2,045,000 2 1,890.323 2,930 T/J 33,200 2,920 B 3,800 672 SWAT Sriwahana Adityakarta Tbk. --U3---2 78 78 73 73 -5 583,400 43,384,800 82 45.625 73 T/J 40,200 0 B 0 673 TALF Tunas Alfin Tbk. --U3---2 250 250 236 236 -14 200 48,600 2 59.747 250 J 300 236 T/B 100 674 TAMA Lancartama Sejati Tbk. --U6---2 193 194 186 186 -7 102,900 19,667,600 31 106.286 191 J 14,000 186 T/B 900 675 TAMA-W Waran Seri I Lancartama Sejati Tbk. -------2 7 8 6 7 0 606,400 4,045,700 39 700.000 7 T/J 71,600 6 B 1,914,100 676 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 105 120 98 104 -1 65,411,000 6,712,839,900 249 950.206 104 T/J 56,500 0 B 0 677 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 678 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 100 5,000 1 8.929 50 T/J 64,077,000 0 B 0 679 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 955 955 890 890 -65 131,674,900 117,333,758,000 2,028 219.753 890 T/J 4,517,800 0 B 0 680 TBLA Tunas Baru Lampung Tbk. --M5---1 480 496 448 452 -28 3,050,200 1,426,781,800 248 102.926 452 T/J 47,100 450 B 114,100 681 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 760 J 20,000 0 B 0 682 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 1,700 9,000 B 200 683 TCPI Transcoal Pacific Tbk. --U7---2 4,530 4,740 4,220 4,740 210 9,220,800 40,757,190,000 7,944 3,434.783 4,700 J 100 4,660 B 100 684 TDPM Tridomain Performance Materials Tbk. --M3K--1 190 190 177 177 -13 22,200 4,060,400 13 77.632 185 J 300 177 T/B 30,600 685 TEBE Dana Brata Luhur Tbk. --M7---2 1,685 1,685 1,680 1,685 0 304,000 510,958,500 171 153.881 1,685 T/J 4,300 1,680 B 5,100 686 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 93 92 87 87 -6 94,009,700 8,294,956,400 3,843 28.065 87 T/J 12,045,000 0 B 0 687 TFAS Telefast Indonesia Tbk. --U9---2 140 143 135 140 0 297,500 41,245,600 16 77.778 143 J 56,300 140 T/B 2,900 688 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 302 284 302 0 1,300 390,800 3 68.437 0 J 0 302 T/B 6,600 689 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,400 J 200 0 B 0 690 TGRA Terregra Asia Energy Tbk. --U7---1 61 61 57 57 -4 217,300 12,388,400 46 28.500 57 T/J 236,400 0 B 0 691 TIFA Tifa Finance Tbk. --U8---2 210 210 200 200 -10 53,500 10,701,000 8 100.000 206 J 50,000 200 T/B 1,700 692 TINS Timah Tbk. --M2K--1 406 406 378 378 -28 13,108,500 4,988,264,200 1,351 193.156 380 J 150,300 378 T/B 2,400 693 TIRA Tira Austenite Tbk --U9---2 272 338 270 270 -2 1,100 341,800 10 121.178 326 J 1,000 270 T/B 200 694 TIRT Tirta Mahakam Resources Tbk --U3---1 55 56 55 56 1 1,370,300 75,366,700 13 25.600 56 T/J 299,900 55 B 30,000 695 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,325 5,325 4,960 4,960 -365 4,263,000 21,275,091,500 2,349 306.668 4,960 T/J 2,592,700 0 B 0 696 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,940 3,080 2,740 2,810 -130 150,147,300 426,190,238,000 21,287 1,476.732 2,810 T/J 392,900 2,790 B 10,500 697 TMAS Temas Tbk. --M7---1 58 60 55 56 -2 2,134,800 120,394,100 100 128.801 58 J 10,000 56 T/B 33,600 698 TMPO Tempo Intimedia Tbk. --U9---2 145 154 154 154 9 300 46,200 3 53.498 154 T/J 5,800 0 B 0 699 TNCA Trimuda Nuansa Citra Tbk. --U7---2 246 0 0 246 0 0 0 0 164.000 246 J 3,500 230 B 100 700 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 346 322 346 0 29,000 9,866,000 9 73.014 346 T/J 20,000 322 B 1,000 701 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 21,500 1,075,000 8 80.475 50 T/J 13,413,600 0 B 0 702 TOTL Total Bangun Persada Tbk. --M6---1 300 308 280 282 -18 621,400 183,093,800 166 101.356 282 T/J 529,900 280 B 81,300 703 TOTO Surya Toto Indonesia Tbk. --U3---2 204 204 190 204 0 355,800 67,653,400 30 661.758 204 T/J 12,400 190 B 600 704 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 665 685 620 630 -35 137,917,100 88,284,935,500 4,406 3,001.000 635 J 190,600 630 T/B 749,300 705 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,050 6,250 5,650 6,250 200 1,941,400 11,410,982,500 724 1,445.371 6,250 T/J 3,900 5,825 B 158,200 706 TPMA Trans Power Marine Tbk. --U7---2 294 0 0 294 0 0 0 0 127.826 292 J 5,100 0 B 0 707 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 708 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 0 709 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 710 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 0 0 135 0 0 0 0 136.041 132 J 28,600 127 B 5,000 711 TRIN Perintis Triniti Properti Tbk. --U6---2 144 144 134 134 -10 249,500 33,553,500 50 67.000 134 T/J 755,700 0 B 0 712 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. -------2 8 8 6 7 -1 1,126,200 7,435,300 43 700.000 7 T/J 20,100 6 B 1,999,800 713 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 714 TRIS Trisula International Tbk. --U4---2 300 298 294 298 -2 18,600 5,504,000 2 99.333 298 T/J 2,000 0 B 0 715 TRIS-W Waran Seri I Trisula International Tbk. -------2 26 0 0 26 0 0 0 0 2,600.000 0 J 0 7 B 100,000 716 TRST Trias Sentosa Tbk. --U3---1 350 350 350 350 0 90,000 31,500,000 7 208.781 360 J 25,000 350 T/B 300 717 TRUK Guna Timur Raya Tbk. --U7---2 67 67 65 67 0 48,400 3,194,000 8 29.130 67 T/J 123,600 66 B 60,200 718 TRUS Trust Finance Indonesia Tbk --U8---2 380 0 0 380 0 0 0 0 447.059 354 J 7,400 0 B 0 719 TSPC Tempo Scan Pacific Tbk. --U5---1 1,005 1,025 1,000 1,000 -5 542,600 544,623,000 33 178.393 1,025 J 73,600 1,000 T/B 909,800 720 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,380 J 600 3,250 B 100 721 TURI Tunas Ridean Tbk. --U9---1 1,200 1,120 1,120 1,120 -80 15,000 16,800,000 1 2,488.889 1,120 T/J 760,000 0 B 0 722 UCID Uni-Charm Indonesia Tbk. --U4---1 1,260 1,260 1,175 1,175 -85 2,948,700 3,478,578,000 346 78.333 1,175 T/J 2,204,900 0 B 0 723 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,300 1,300 1,220 1,250 -50 1,878,000 2,349,603,000 143 2,423.608 1,250 T/J 1,600 1,245 B 20,000 724 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,000 2,810 2,810 -190 200 581,000 2 104.071 2,810 T/J 100 2,800 B 200 725 UNIT Nusantara Inti Corpora Tbk --U4---2 188 182 182 182 -6 100 18,200 1 4.518 175 J 100 0 B 0 726 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 54 60 51 51 -3 1,641,000 83,884,500 85 2.422 51 T/J 1,676,900 0 B 0 727 UNTR United Tractors Tbk. --M9BX-1 13,525 14,000 12,700 13,400 -125 3,964,600 53,160,822,500 5,060 15,952.381 13,450 J 7,700 13,400 T/B 11,300 728 UNVR Unilever Indonesia Tbk. --M5BX-1 6,500 6,650 6,050 6,050 -450 34,350,500 212,684,537,500 13,024 154,889.913 6,050 T/J 235,900 0 B 0 729 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,895 1,890 1,880 1,880 -15 8,100 15,283,000 6 156.667 1,895 J 42,600 1,880 T/B 100 730 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. -------2 16 17 13 16 0 125,400 1,935,900 28 1,600.000 16 T/J 31,200 15 B 500 731 VICO Victoria Investama Tbk. --U8---1 112 111 111 111 -1 50,200 5,572,200 4 88.800 109 J 14,000 0 B 0 732 VINS Victoria Insurance Tbk. --U8---2 98 100 92 99 1 15,500 1,466,200 24 94.286 99 T/J 5,300 97 B 400 733 VINS-W Waran Seri I Victoria Insurance Tbk. -------2 4 5 4 4 0 632,400 2,529,800 23 400.000 4 T/J 41,800 3 B 1,025,900 734 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 200 10,000 2 16.667 50 T/J 36,046,300 0 B 0 735 VOKS Voksel Electric Tbk. --U4---1 260 260 260 260 0 1,100 286,000 2 115.012 260 T/J 42,600 250 B 200 736 VRNA Verena Multi Finance Tbk. --U8---2 119 119 119 119 0 600 71,400 2 120.063 119 T/J 9,400 0 B 0 737 WAPO Wahana Pronatural Tbk. --U9---2 78 0 0 78 0 0 0 0 44.571 78 J 300 0 B 0 738 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 146 147 136 136 -10 30,998,200 4,252,542,800 1,182 46.897 136 T/J 472,600 0 B 0 739 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 96 95 94 94 -2 751,600 70,653,400 177 41.035 94 T/J 17,600 93 B 3,500 740 WICO Wicaksana Overseas International Tbk. --U9---2 480 0 0 480 0 0 0 0 24.812 480 J 100 0 B 0 741 WIIM Wismilak Inti Makmur Tbk. --M5---1 87 87 81 81 -6 1,772,000 143,734,200 131 12.462 81 T/J 334,700 0 B 0 742 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,025 1,030 955 955 -70 26,278,200 25,446,245,000 3,729 245.468 955 T/J 17,157,300 0 B 0 743 WINS Wintermar Offshore Marine Tbk. --U7---1 87 81 81 81 -6 6,018,100 487,466,100 21 21.905 81 T/J 1,523,000 0 B 0 744 WOMF Wahana Ottomitra Multiartha Tbk. CDU8---1 250 254 248 248 -2 315,800 79,033,000 121 37.598 252 J 106,500 250 B 4,000 745 WOOD Integra Indocabinet Tbk. --M5K--1 372 374 346 370 -2 1,181,700 430,526,600 89 142.308 370 T/J 697,400 0 B 0 746 WOWS Ginting Jaya Energi Tbk. --U2---2 63 59 59 59 -4 145,100 8,560,900 53 13.111 59 T/J 5,674,400 0 B 0 747 WSBP Waskita Beton Precast Tbk. --M3K--1 138 139 129 129 -9 38,296,400 4,962,824,800 1,229 26.327 129 T/J 14,263,600 0 B 0 748 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 555 555 520 520 -35 41,203,400 21,607,997,500 3,026 140.351 520 T/J 5,730,700 0 B 0 749 WTON Wijaya Karya Beton Tbk. --M3K--1 240 240 224 224 -16 9,486,600 2,140,572,600 767 37.966 224 T/J 1,578,000 0 B 0 750 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I -------- 1,005 0 0 1,005 0 0 0 0 99.210 1,019 J 100,000 1,007 B 100,000 751 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA -------- 963 0 0 963 0 0 0 0 96.012 0 J 0 0 B 0 752 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG -------- 81 0 0 81 0 0 0 0 81.000 90 J 6,000 76 B 13,100 753 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo -------- 946 0 0 946 0 0 0 0 94.790 1,022 J 500 0 B 0 754 XBID Reksa Dana Indeks Batavia IDX30 ETF -------- 524 0 0 524 0 0 0 0 94.585 0 J 0 0 B 0 755 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 -------- 505 0 0 505 0 0 0 0 101.000 0 J 0 0 B 0 756 XBLQ Reksa Dana Batavia Smart Liquid ETF -------- 340 317 317 317 -23 100 31,700 1 63.400 333 J 100,000 0 B 0 757 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone -------- 783 773 729 729 -54 1,100 845,900 2 72.900 758 J 100,000 0 B 0 758 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF -------- 363 0 0 363 0 0 0 0 91.899 0 J 0 0 B 0 759 XCID DIRE Ciptadana Properti Ritel Indonesia XD------ 75 75 73 73 -2 5,600 414,000 4 66.364 75 J 10,000 73 T/B 400 760 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran XD------ 106 104 102 102 -4 31,600 3,239,200 9 102.000 106 J 13,800 102 T/B 37,700 761 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 -------- 71 67 67 67 -4 200 13,400 2 67.000 71 J 14,200 0 B 0 762 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 -------- 349 325 325 325 -24 100 32,500 1 65.000 336 J 100,000 0 B 0 763 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 -------- 365 340 340 340 -25 100 34,000 1 65.637 359 J 100,000 340 T/B 1,000 764 XIIC Reksa Dana Premier ETF Indonesia Consumer -------- 830 772 772 772 -58 200 154,400 2 77.200 809 J 100,000 772 T/B 600 765 XIIF Reksa Dana Premier ETF Indonesia Financial -------- 422 403 393 403 -19 300 118,900 3 80.762 411 J 100,000 0 B 0 766 XIIT Reksa Dana Premier ETF IDX30 -------- 395 390 370 385 -10 600 231,500 4 101.316 397 J 100,200 375 B 26,700 767 XIJI Reksa Dana Syariah Premier ETF JII -------- 458 445 426 445 -13 2,600 1,155,100 2 65.731 453 J 100,000 0 B 0 768 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large -------- 208 194 194 194 -14 100 19,400 1 78.543 205 J 100,000 0 B 0 769 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade -------- 132 123 123 123 -9 100 12,300 1 76.875 135 J 100,000 0 B 0 770 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds -------- 398 0 0 398 0 0 0 0 100.000 0 J 0 398 B 2,600 771 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp -------- 457 426 426 426 -31 100 42,600 1 85.371 439 J 100,000 0 B 0 772 XISI Premier ETF SMinfra18 -------- 216 201 201 201 -15 100 20,100 1 65.260 211 J 100,000 0 B 0 773 XISR Premier ETF SRI-KEHATI -------- 292 287 272 280 -12 1,200 338,700 7 94.915 288 J 100,000 275 B 200 774 XKIV Reksa Dana Indeks KISI IDX Value30 ETF -------- 366 0 0 366 0 0 0 0 73.200 0 J 0 0 B 0 775 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo -------- 160 0 0 160 0 0 0 0 89.385 0 J 0 0 B 0 776 XMJM DINFRA TOLL ROAD MANDIRI-001 -------- 1,000 0 0 1,000 0 0 0 0 100.000 0 J 0 0 B 0 777 XMTS Reksa Dana ETF MNC36 Likuid -------- 389 362 362 362 -27 100 36,200 1 72.400 372 J 100,000 0 B 0 778 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 -------- 105 98 98 98 -7 100 9,800 1 64.901 110 J 3,500 0 B 0 779 XPCR Reksa Dana PNM ETF CORE LQ45 -------- 955 0 0 955 0 0 0 0 99.376 0 J 0 0 B 0 780 XPDV Reksa Dana Pinnacle Core High Dividend ETF -------- 330 307 307 307 -23 100 30,700 1 61.400 327 J 100,000 0 B 0 781 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET -------- 310 297 289 297 -13 3,700 1,098,100 4 59.400 303 J 100,000 0 B 0 782 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF -------- 403 375 375 375 -28 100 37,500 1 75.000 387 J 100,000 0 B 0 783 XPID Reksa Dana Indeks Pinnacle IDX30 ETF -------- 398 371 371 371 -27 100 37,100 1 74.200 386 J 100,000 0 B 0 784 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF -------- 391 364 364 364 -27 100 36,400 1 72.800 376 J 100,000 0 B 0 785 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF -------- 353 342 342 342 -11 100 34,200 1 68.400 341 J 100,000 0 B 0 786 XPMI ETF Phillip MSCI Indonesia Equity Index -------- 698 680 668 668 -30 2,500 1,685,800 5 66.800 672 J 100 651 B 100 787 XPSG Reksa Dana Pinnacle Indonesia ESG ETF -------- 359 334 334 334 -25 100 33,400 1 66.800 344 J 100,000 0 B 0 788 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis -------- 480 0 0 480 0 0 0 0 96.000 500 J 1,000 447 B 100 789 XSBC Reksa Dana Indeks Simas ETF IDX30 -------- 97 0 0 97 0 0 0 0 97.000 100 J 100,500 91 B 200 790 XSPI DIRE Simas Plaza Indonesia -------- 750 0 0 750 0 0 0 0 150.000 0 J 0 0 B 0 791 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI -------- 175 163 163 163 -12 100 16,300 1 81.500 180 J 100,000 163 T/B 100 792 XSSI Reksa Dana Syariah Indeks Simas ETF JII -------- 72 0 0 72 0 0 0 0 72.000 85 J 100,000 67 B 100 793 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 900 45,000 4 13.298 50 T/J 1,063,900 0 B 0 794 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. -------2 7 11 6 7 0 840,800 6,713,100 207 700.000 8 J 38,200 7 T/B 318,300 795 YPAS Yanaprima Hastapersada Tbk --U3---2 180 187 187 187 7 100 18,700 1 34.312 0 J 0 191 B 5,500 796 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 192 0 0 192 0 0 0 0 91.089 192 J 11,500 0 B 0 797 ZBRA Zebra Nusantara Tbk --U9---2 50 64 50 51 1 55,800 2,836,400 25 29.540 51 T/J 5,000 50 B 28,800 798 ZINC Kapuas Prima Coal Tbk. --U2---2 256 260 240 240 -16 66,945,200 16,736,242,000 439 855.584 240 T/J 398,900 0 B 0 799 ZONE Mega Perintis Tbk. --U4---2 424 424 420 420 -4 108,400 45,955,800 17 140.940 420 T/J 13,500 418 B 1,800 Total 3,984,570,000 5,695,797,104,700 466,622 4,670,976,500 177,178,900 Jakarta, 18 March 2020 Trading Division