No Code Name Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 585 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 3 4 3 4 1 "3,589,800" "12,296,400" 80 400 4 T/J "132,772,300" 3 B "58,048,300" 202 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 10 11 9 9 -1 "14,305,400" "144,148,800" 190 900 10 J "9,615,800" 9 T/B "38,357,900" 599 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 6 6 5 5 -1 "4,155,800" "22,424,800" 53 500 6 J "7,840,900" 5 T/B "36,372,900" 76 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 4 4 3 4 0 "1,829,600" "5,625,300" 40 400 4 T/J "21,256,200" 3 B "14,146,000" 346 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 3 3 2 3 0 "962,100" "2,086,200" 9 300 3 T/J "1,150,100" 2 B "11,939,200" 116 BKSL-W Waran Seri I Sentul City Tbk. 3 3 2 2 -1 "4,850,500" "9,917,200" 34 200 3 J "12,971,600" 2 T/B "8,761,200" 563 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 3 4 3 4 1 "2,512,300" "7,588,000" 27 400 4 T/J "51,257,500" 3 B "7,204,700" 470 MIDI Midi Utama Indonesia Tbk. "1,200" 0 0 "1,200" 0 0 0 0 436.364 "1,290" J 100 "1,200" B "7,170,000" 66 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 7 7 6 7 0 "3,232,700" "21,109,100" 39 700 7 T/J "6,657,500" 6 B "7,151,900" 107 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 7 7 5 6 -1 "1,038,100" "5,216,000" 9 600 6 T/J "1,993,000" 5 B "7,007,800" 519 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 3 3 2 2 -1 "854,000" "1,808,100" 15 200 3 J "17,015,700" 2 T/B "5,064,300" 675 TAMA-W Waran Seri I Lancartama Sejati Tbk. 6 9 6 8 2 "13,242,000" "102,037,700" 235 800 8 T/J "1,548,500" 7 B "3,760,800" 133 BOSS Borneo Olah Sarana Sukses Tbk. 53 57 50 51 -2 "2,404,400" "121,316,400" 91 12.75 52 J "35,000" 50 B "3,721,900" 441 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 5 4 5 0 "448,300" "2,121,500" 13 500 5 T/J "310,300" 4 B "3,606,100" 253 EXCL XL Axiata Tbk. "1,410" "1,415" "1,315" "1,390" -20 "18,818,200" "24,904,830,500" "2,387" 70.544 "1,390" T/J "20,600" "1,385" B "3,264,000" 587 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 10 12 10 11 1 "2,366,200" "24,134,200" 87 "1,100.00" 11 T/J "616,400" 10 B "2,425,200" 248 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 6 8 5 6 0 "4,406,800" "29,771,700" 63 600 7 J "940,300" 6 T/B "2,222,800" 235 EAST-W Waran Seri I Eastparc Hotel Tbk. 7 7 6 7 0 "435,700" "2,829,700" 202 700 7 T/J "1,274,600" 6 B "1,389,500" 85 BBRI Bank Rakyat Indonesia (Persero) Tbk. "2,930" "2,930" "2,730" "2,810" -120 "285,010,700" "788,888,232,000" "27,734" "3,211.43" "2,810" T/J "1,437,000" "2,800" B "1,310,000" 540 PGAS Perusahaan Gas Negara Tbk. 745 720 695 715 -30 "72,940,000" "50,839,292,500" "2,593" 238.333 720 J "468,900" 715 T/B "1,228,300" 173 CENT Centratama Telekomunikasi Indonesia Tbk. 51 51 50 51 0 "307,600" "15,381,100" 29 326.4 51 T/J "74,100" 50 B "1,034,100" 129 BNLI Bank Permata Tbk. "1,055" "1,090" "1,000" "1,055" 0 "3,956,400" "4,127,468,500" 396 11.487 "1,055" T/J "195,500" "1,050" B "1,003,400" 262 FITT-W Waran Seri I Hotel Fitra International Tbk. 16 17 10 15 -1 "122,200" "2,047,100" 28 "1,500.00" 18 J "45,000" 15 T/B "995,200" 660 SRIL Sri Rejeki Isman Tbk. 125 120 117 119 -6 "17,673,300" "2,072,139,300" 775 49.583 119 T/J "149,100" 117 B "899,300" 712 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 7 7 6 7 0 "343,500" "2,107,500" 38 700 7 T/J "926,800" 6 B "870,300" 456 MDKA Merdeka Copper Gold Tbk. "1,035" "1,030" 965 975 -60 "171,800,900" "166,855,828,500" "3,398" 254.243 980 J "440,100" 975 T/B "819,800" 686 TELE Tiphone Mobile Indonesia Tbk. 81 79 76 77 -4 "30,927,000" "2,356,940,700" 589 24.839 77 T/J "792,200" 76 B "706,100" 234 EAST Eastparc Hotel Tbk. 52 53 50 52 0 "2,994,700" "150,998,500" 59 39.098 52 T/J "42,400" 51 B "663,400" 58 ASPI Andalan Sakti Primaindo Tbk. 372 376 368 376 4 "14,555,200" "5,418,699,400" 354 358.095 376 T/J "4,900" 374 B "648,400" 588 PWON Pakuwon Jati Tbk. 308 306 288 298 -10 "40,124,500" "11,665,137,800" "2,251" "1,148.85" 300 J "969,000" 298 T/B "606,600" 704 TOWR Sarana Menara Nusantara Tbk. 600 620 575 605 5 "33,027,000" "19,770,911,000" "1,978" "2,881.91" 610 J "706,000" 605 T/B "576,300" 696 TLKM Telekomunikasi Indonesia (Persero) Tbk. "2,620" "2,790" "2,450" "2,770" 150 "109,558,000" "289,514,095,000" "17,305" "1,455.71" "2,780" J "136,600" "2,770" T/B "559,800" 195 CSAP Catur Sentosa Adiprana Tbk. 390 0 0 390 0 0 0 0 196.806 430 J 200 390 B "475,000" 97 BESS Batulicin Nusantara Maritim Tbk. 197 204 184 185 -12 "7,322,000" "1,441,688,100" 913 176.19 187 J "5,600" 185 T/B "444,300" 313 HRUM Harum Energy Tbk. "1,080" "1,105" "1,080" "1,100" 20 "260,100" "285,788,500" 52 21.154 "1,110" J "60,900" "1,100" T/B "417,600" 420 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. "5,500" "5,500" "5,500" "5,500" 0 500 "2,750,000" 1 90.909 "6,050" J "2,100" "5,500" T/B "388,900" 733 VINS-W Waran Seri I Victoria Insurance Tbk. 3 4 4 4 1 "6,000" "24,000" 2 400 4 T/J "2,131,200" 3 B "385,900" 269 FREN Smartfren Telecom Tbk. 50 56 50 52 2 "70,033,200" "3,691,165,000" "2,795" 2.889 53 J "2,668,600" 52 T/B "374,800" 134 BPFI Batavia Prosperindo Finance Tbk. "1,180" 0 0 "1,180" 0 0 0 0 "1,258.40" "1,275" J "208,900" "1,180" B "334,000" 270 FREN-W Waran Seri II Smartfren Telecom Tbk. 11 21 9 14 3 "48,661,800" "771,904,800" "1,442" "1,400.00" 15 J "1,666,400" 14 T/B "317,700" 141 BRPT Barito Pacific Tbk. 498 520 464 505 7 "32,228,700" "15,179,553,200" "3,106" 197.474 515 J "190,700" 505 T/B "305,400" 506 NASA-W Waran Seri I Ayana Land International Tbk. 700 0 0 700 0 0 0 0 "70,000.00" 0 J 0 2 B "300,000" 715 TRIS-W Waran Seri I Trisula International Tbk. 26 0 0 26 0 0 0 0 "2,600.00" 0 J 0 2 B "300,000" 335 INCO Vale Indonesia Tbk. "1,440" "1,435" "1,340" "1,370" -70 "11,551,200" "15,488,595,000" 547 559.184 "1,370" T/J "5,200" "1,365" B "299,200" 728 UNVR Unilever Indonesia Tbk. "5,650" "5,750" "5,275" "5,725" 75 "19,850,700" "107,585,760,000" "7,601" "146,569.38" "5,725" T/J "32,100" "5,700" B "284,800" 747 WSBP Waskita Beton Precast Tbk. 120 120 112 115 -5 "26,286,300" "2,958,238,600" 984 23.469 115 T/J "72,200" 114 B "275,700" 434 LSIP PP London Sumatra Indonesia Tbk. 535 535 498 520 -15 "11,342,000" "5,728,587,500" "1,219" 134.194 525 J "249,600" 520 T/B "268,200" 59 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 10 13 10 13 3 "9,756,700" "115,299,200" 137 "1,300.00" 13 T/J "647,800" 12 B "242,600" 41 APLN Agung Podomoro Land Tbk. 80 80 75 79 -1 "5,977,700" "454,864,500" 377 21.644 79 T/J "15,800" 78 B "224,600" 284 GMFI Garuda Maintenance Facility Aero Asia Tbk. 61 62 59 62 1 "3,150,200" "189,809,100" 185 15.5 62 T/J "75,300" 61 B "222,800" 581 PTSN Sat Nusapersada Tbk 159 167 155 167 8 "1,044,300" "169,166,800" 42 86.379 167 T/J "53,000" 159 B "210,000" 643 SMKL Satyamitra Kemas Lestari Tbk. 179 180 170 170 -9 "11,200" "1,968,400" 13 88.083 188 J "2,500" 169 B "200,300" 481 MMLP Mega Manunggal Property Tbk. 137 142 128 135 -2 "409,900" "55,878,600" 32 23.077 138 J "9,200" 128 B "199,800" 650 SOCI Soechi Lines Tbk. 66 67 62 66 0 "5,643,600" "354,108,300" 384 12 66 T/J "667,700" 65 B "188,000" 127 BNGA Bank CIMB Niaga Tbk. 590 585 550 560 -30 "9,535,100" "5,262,517,500" 322 4.135 560 T/J "223,700" 555 B "183,600" 123 BMSR Bintang Mitra Semestaraya Tbk 51 51 50 50 -1 "36,900" "1,845,100" 7 10 51 J "20,800" 50 T/B "174,000" 69 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 5 0 0 5 0 0 0 0 500 6 J "151,000" 5 B "172,600" 28 AMAN Makmur Berkah Amanda Tbk. 189 208 187 188 -1 "1,478,200" "284,837,900" 483 170.909 188 T/J "9,600" 187 B "170,900" 87 BBTN Bank Tabungan Negara (Persero) Tbk. "1,005" 960 935 935 -70 "17,911,000" "16,762,923,500" "1,680" 121.956 940 J "86,900" 935 T/B "162,600" 468 MGRO Mahkota Group Tbk. 625 630 605 610 -15 "804,600" "503,735,000" 133 271.111 610 T/J "21,500" 605 B "161,500" 301 HELI-W Waran Seri I Jaya Trishindo Tbk. 7 8 6 8 1 "45,300" "358,800" 7 800 9 J "6,300" 8 T/B "158,100" 773 XISR Premier ETF SRI-KEHATI 261 249 243 243 -18 "9,400" "2,326,300" 6 82.373 258 J "1,798,700" 244 B "157,700" 395 KINO Kino Indonesia Tbk. "2,350" "2,500" "2,350" "2,400" 50 "6,319,700" "15,650,506,000" 133 63.158 "2,400" T/J "19,000" "2,390" B "154,200" 400 KLBF Kalbe Farma Tbk. 975 990 915 965 -10 "30,970,400" "29,424,327,000" "4,301" "9,411.88" 970 J "203,400" 965 T/B "153,000" 245 ERAA Erajaya Swasembada Tbk. "1,045" 990 975 980 -65 "7,881,300" "7,697,919,000" 728 98 980 T/J "50,200" 975 B "142,200" 642 SMGR Semen Indonesia (Persero) Tbk. "5,875" "5,950" "5,475" "5,725" -150 "3,581,300" "19,907,340,000" "2,070" "1,992.14" "5,750" J "3,300" "5,725" T/B "135,900" 748 WSKT Waskita Karya (Persero) Tbk. 484 490 452 456 -28 "17,292,300" "7,825,874,400" "1,249" 123.077 456 T/J "1,448,400" 454 B "135,300" 143 BSDE Bumi Serpong Damai Tbk. 695 700 650 660 -35 "9,922,600" "6,510,166,500" "1,735" 129.284 665 J "31,100" 660 T/B "134,600" 552 PNLF Panin Financial Tbk. 161 153 150 150 -11 "22,855,100" "3,429,710,300" 574 162.127 151 J "119,200" 150 T/B "126,500" 55 ASII Astra International Tbk. "3,860" "3,900" "3,590" "3,640" -220 "63,437,000" "228,415,585,000" "5,553" "2,603.03" "3,650" J "59,600" "3,640" T/B "125,900" 331 INAF Indofarma (Persero) Tbk. 480 575 480 555 75 "11,021,300" "5,878,128,600" "2,902" 222 560 J "45,300" 555 T/B "125,300" 741 WIIM Wismilak Inti Makmur Tbk. 77 76 72 73 -4 "1,143,300" "82,344,700" 53 11.231 73 T/J "207,200" 72 B "125,000" 571 PSAB J Resources Asia Pasifik Tbk. 202 206 195 204 2 "25,831,200" "5,172,431,800" "1,935" 661.843 204 T/J "313,500" 202 B "124,500" 564 POWR Cikarang Listrindo Tbk. 585 580 545 545 -40 "407,100" "222,138,000" 75 36.333 580 J "5,600" 545 T/B "114,500" 625 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 985 985 920 935 -50 "3,050,400" "2,824,986,000" "1,022" 161.207 930 J "3,000" 925 B "112,800" 222 DOID Delta Dunia Makmur Tbk. 88 90 82 88 0 "5,838,500" "485,086,400" 219 119.138 89 J "10,000" 87 B "108,100" 321 IFII Indonesia Fibreboard Industry Tbk. 153 154 147 151 -2 "1,294,200" "196,381,500" 487 143.81 152 J "8,400" 151 T/B "105,600" 217 DMAS Puradelta Lestari Tbk. 129 127 120 127 -2 "16,426,400" "1,987,439,800" "1,155" 60.476 128 J "77,900" 127 T/B "105,500" 219 DMND Diamond Food Indonesia Tbk. 955 955 950 950 -5 "50,100" "47,614,500" 18 103.825 955 J "6,100" 950 T/B "104,300" 794 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 8 8 6 8 0 "85,900" "585,600" 10 800 8 T/J "98,600" 6 B "103,300" 318 ICBP Indofood CBP Sukses Makmur Tbk. "8,850" "9,000" "8,300" "8,450" -400 "3,962,600" "33,273,772,500" "2,925" 313.253 "8,500" J "19,000" "8,450" T/B "100,300" 555 POLA-W Waran Seri I Pool Advista Finance Tbk. 5 0 0 5 0 0 0 0 500 0 J 0 5 B "100,100" 306 HMSP H.M. Sampoerna Tbk. "1,155" "1,195" "1,085" "1,185" 30 "27,106,800" "30,841,838,000" "3,657" "5,915.54" "1,185" T/J "68,100" "1,180" B "99,900" 609 SAFE Steady Safe Tbk 193 194 180 181 -12 "91,600" "17,681,800" 20 18.223 190 J "2,400" 180 B "98,900" 36 ANTM Aneka Tambang Tbk. 362 360 338 348 -14 "74,174,500" "25,127,244,400" "4,240" 229.446 350 J "192,400" 348 T/B "96,800" 526 OPMS Optima Prima Metal Sinergi Tbk. 91 104 87 95 4 "25,497,700" "2,483,194,100" "2,633" 70.37 96 J "33,100" 95 T/B "95,700" 634 SKRN Superkrane Mitra Utama Tbk. 408 430 388 388 -20 500 "204,800" 4 55.429 428 J "5,000" 400 B "95,400" 271 FUJI Fuji Finance Indonesia Tbk. 100 96 95 96 -4 "123,000" "11,729,100" 5 87.273 100 J "102,900" 96 T/B "95,000" 81 BBKP Bank Bukopin Tbk. 95 95 89 89 -6 "7,408,600" "661,891,600" 531 26.402 90 J "448,600" 89 T/B "87,400" 514 NIRO City Retail Developments Tbk. 155 148 148 148 -7 100 "14,800" 1 140.952 161 J "10,200" 148 T/B "82,000" 723 ULTJ "Ultra Jaya Milk Industry & Trading Company, Tbk." "1,225" "1,225" "1,195" "1,215" -10 "539,500" "648,683,500" 61 "2,355.75" "1,215" T/J 600 "1,210" B "80,500" 615 SCMA Surya Citra Media Tbk. 635 680 600 675 40 "8,550,100" "5,457,945,000" "1,924" 305.357 680 J "57,100" 675 T/B "80,300" 283 GLVA Galva Technologies Tbk. 200 202 186 186 -14 "30,400" "5,672,200" 10 82.301 199 J "4,000" 186 T/B "79,900" 369 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 9 10 8 8 -1 "34,300" "296,900" 11 800 9 J "12,600" 8 T/B "72,800" 482 MNCN Media Nusantara Citra Tbk. 885 900 825 850 -35 "17,949,900" "15,532,237,000" "4,389" 94.444 850 T/J "129,400" 845 B "66,900" 159 BVIC Bank Victoria International Tbk. 58 58 57 58 0 "201,500" "11,587,000" 7 54.845 58 T/J "181,000" 57 B "65,700" 11 ADRO Adaro Energy Tbk. 645 700 610 695 50 "49,244,500" "31,474,207,500" "6,630" 63.182 700 J "356,800" 695 T/B "65,000" 461 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 22 25 20 23 1 "2,701,200" "60,625,100" 113 "2,300.00" 23 T/J "417,500" 22 B "65,000" 166 CARE Metro Healthcare Indonesia Tbk. 133 139 130 134 1 "2,591,900" "348,546,100" 579 130.097 135 J "11,400" 134 T/B "62,300" 454 MCOR Bank China Construction Bank Indonesia Tbk. 62 64 58 64 2 "1,611,300" "98,370,500" 97 57.403 65 J "108,000" 62 B "62,100" 664 SSMS Sawit Sumbermas Sarana Tbk. 840 825 790 800 -40 "724,500" "577,587,000" 185 119.403 800 T/J "41,000" 795 B "60,600" 697 TMAS Temas Tbk. 55 56 53 56 1 "78,900" "4,271,400" 32 128.801 56 T/J "64,600" 55 B "60,500" 644 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 20 20 12 20 0 300 "5,200" 3 "2,000.00" 19 J "5,400" 12 B "60,200" 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 87 88 81 85 -2 "2,640,000" "216,726,700" "2,729" 138.871 87 J "5,000" 85 T/B "57,200" 326 IKAN Era Mandiri Cemerlang Tbk. 193 202 189 194 1 "7,970,400" "1,569,662,400" 947 161.667 195 J "1,300" 194 T/B "56,300" 153 BUDI Budi Starch & Sweetener Tbk. 76 76 73 76 0 "18,800" "1,428,500" 9 41.19 76 T/J "142,100" 73 B "54,600" 426 LPCK Lippo Cikarang Tbk 432 416 402 402 -30 "282,400" "113,570,600" 65 45.324 414 J "27,900" 404 B "53,600" 128 BNII Bank Maybank Indonesia Tbk. 114 139 107 109 -5 "604,000" "69,190,700" 59 1.299 129 J 100 109 T/B "53,400" 641 SMDR Samudera Indonesia Tbk. 123 116 115 116 -7 "626,100" "72,003,900" 43 465.527 116 T/J "226,200" 115 B "51,700" 694 TIRT Tirta Mahakam Resources Tbk 55 56 54 54 -1 "101,200" "5,565,000" 4 24.686 55 J "360,000" 54 T/B "50,900" 382 KAEF Kimia Farma Tbk. 600 670 580 655 55 "8,033,100" "5,066,677,000" "2,201" 655 655 T/J "150,400" 650 B "50,200" 666 STAR Buana Artha Anugerah Tbk. 138 0 0 138 0 0 0 0 135.294 139 J "20,000" 130 B "50,100" 206 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 11 0 0 11 0 0 0 0 "1,100.00" 0 J 0 12 B "50,000" 264 FOOD Sentra Food Indonesia Tbk. 66 68 62 68 2 "23,300" "1,482,600" 11 50.37 69 J "7,100" 68 T/B "50,000" 308 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 620 0 0 620 0 0 0 0 "62,000.00" 0 J 0 620 B "50,000" 320 IDPR Indonesia Pondasi Raya Tbk. 222 220 208 208 -14 700 "152,800" 3 16.25 220 J "6,000" 208 T/B "50,000" 397 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 13 0 0 13 0 0 0 0 "1,300.00" 150 J 100 15 B "50,000" 496 MTPS-W Waran Seri I Meta Epsi Tbk. 20 0 0 20 0 0 0 0 "2,000.00" 45 J "7,700" 7 B "50,000" 381 JTPE Jasuindo Tiga Perkasa Tbk. 920 920 875 875 -45 "541,600" "488,716,000" 33 "1,944.44" 920 J "69,500" 875 T/B "48,800" 48 ARNA Arwana Citramulia Tbk. 352 352 332 346 -6 "2,076,500" "720,565,000" 67 "2,351.66" 346 T/J "115,000" 332 B "46,600" 197 CSRA Cisadane Sawit Raya Tbk. 476 530 444 454 -22 "4,471,100" "2,133,739,300" 770 363.2 454 T/J "4,900" 452 B "45,800" 401 KMTR Kirana Megatara Tbk. 155 155 145 155 0 500 "76,500" 3 33.843 155 T/J "59,400" 145 B "45,300" 565 PPRE PP Presisi Tbk. 88 89 82 84 -4 "10,415,600" "860,061,700" "1,483" 19.535 85 J "43,500" 84 T/B "45,000" 100 BFIN BFI Finance Indonesia Tbk. 300 310 280 310 10 "1,332,800" "404,738,000" 43 "1,588.60" 308 J "3,500" 300 B "44,600" 377 JRPT Jaya Real Property Tbk. 400 400 384 394 -6 "1,730,200" "677,399,800" 162 378.846 396 J "11,000" 394 T/B "44,600" 685 TEBE Dana Brata Luhur Tbk. "1,670" "1,670" "1,660" "1,660" -10 "75,500" "125,664,500" 29 151.598 "1,665" J 900 "1,660" T/B "43,500" 592 R-LQ45X Premier ETF LQ-45 (R-LQ45X) 655 650 610 610 -45 "8,900" "5,639,000" 12 104.452 645 J "1,048,300" 610 T/B "37,200" 578 PTPP PP (Persero) Tbk. 595 570 555 570 -25 "39,747,000" "22,069,629,000" "1,264" 107.143 570 T/J "174,300" 565 B "37,000" 191 CPIN Charoen Pokphand Indonesia Tbk "4,180" "4,240" "3,890" "3,920" -260 "4,766,400" "18,579,170,000" "1,853" "17,853.08" "3,920" T/J "58,400" "3,910" B "35,800" 717 TRUK Guna Timur Raya Tbk. 73 75 70 72 -1 "526,000" "38,418,000" 63 31.304 74 J "108,100" 72 T/B "35,800" 64 AUTO Astra Otoparts Tbk. 690 675 645 655 -35 "300,300" "194,531,500" 139 592.385 660 J "7,300" 650 B "31,600" 99 BEST Bekasi Fajar Industrial Estate Tbk. 91 95 85 90 -1 "7,560,900" "654,506,100" 208 52.941 90 T/J "447,200" 88 B "30,800" 292 GTBO Garda Tujuh Buana Tbk 79 90 74 90 11 "37,800" "2,970,100" 13 78.261 90 T/J "26,900" 75 B "30,100" 376 JPFA Japfa Comfeed Indonesia Tbk. 870 870 810 820 -50 "9,531,900" "7,741,055,500" "1,112" 224.166 825 J "21,000" 820 T/B "29,900" 692 TINS Timah Tbk. 352 354 328 336 -16 "19,904,400" "6,535,540,000" 768 171.694 338 J "220,500" 336 T/B "29,400" 113 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 402 406 378 392 -10 "4,489,500" "1,733,739,000" 913 91.163 392 T/J "7,400" 390 B "29,000" 328 IMAS Indomobil Sukses Internasional Tbk. 418 418 390 396 -22 "1,435,000" "561,096,000" 130 53.163 396 T/J "91,500" 392 B "29,000" 471 MIKA Mitra Keluarga Karyasehat Tbk. "1,685" "1,685" "1,570" "1,575" -110 "2,205,600" "3,472,228,500" 593 92.73 "1,585" J "14,100" "1,575" T/B "28,500" 486 MPPA Matahari Putra Prima Tbk. 74 78 73 76 2 "2,831,000" "208,056,400" 86 31.953 76 T/J "9,000" 75 B "28,000" 738 WEGE Wijaya Karya Bangunan Gedung Tbk. 128 130 122 129 1 "18,975,000" "2,395,680,700" 705 44.483 130 J "147,500" 128 B "25,900" 554 POLA Pool Advista Finance Tbk. 50 67 50 50 0 "74,800" "3,745,200" 5 37.037 54 J "9,800" 50 T/B "25,600" 254 FAST Fast Food Indonesia Tbk. "1,010" "1,010" "1,010" "1,010" 0 "400,100" "404,101,000" 24 "3,176.80" "1,015" J "60,000" "1,010" T/B "23,200" 174 CFIN Clipan Finance Indonesia Tbk. 160 169 150 151 -9 "148,500" "22,426,000" 6 11.816 169 J "24,900" 151 T/B "21,300" 577 PTIS Indo Straits Tbk. 78 0 0 78 0 0 0 0 8.211 103 J 400 73 B "20,600" 342 INDY Indika Energy Tbk. 390 422 364 408 18 "5,586,600" "2,163,090,200" "1,532" 13.831 408 T/J "4,400" 406 B "20,500" 411 KPIG MNC Land Tbk. 124 126 119 122 -2 "1,550,100" "185,910,400" 130 262.518 122 T/J "498,800" 121 B "20,400" 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 8 23 13 17 9 "10,800" "151,300" 15 "1,700.00" 20 J 500 15 B "20,000" 215 DKFT Central Omega Resources Tbk. 74 74 69 70 -4 "1,300,000" "91,708,700" 99 179.81 71 J "212,700" 70 T/B "20,000" 418 LCKM LCK Global Kedaton Tbk. 314 300 300 300 -14 "11,200" "3,360,000" 1 144.231 326 J "10,000" 302 B "20,000" 507 NATO Nusantara Properti Internasional Tbk. "1,050" "1,060" "1,050" "1,055" 5 "66,955,800" "70,446,329,500" 862 "1,024.27" "1,055" T/J "6,000" "1,050" B "19,600" 361 ISSP Steel Pipe Industry of Indonesia Tbk. 90 87 84 87 -3 "1,353,200" "114,313,600" 113 29.492 87 T/J "98,700" 86 B "19,500" 112 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 665 675 625 655 -10 "4,540,400" "2,913,102,500" 945 109.167 655 T/J "10,500" 650 B "19,100" 628 SIMP Salim Ivomas Pratama Tbk. 180 180 169 178 -2 "2,150,100" "375,189,200" 186 16.182 180 J "887,500" 178 T/B "19,000" 323 IGAR Champion Pacific Indonesia Tbk. 212 216 198 198 -14 "255,700" "51,125,300" 18 129.412 210 J "50,000" 198 T/B "18,800" 93 BEEF Estika Tata Tiara Tbk. 200 194 186 187 -13 "656,700" "122,310,800" 97 55 189 J "3,300" 187 T/B "18,000" 281 GJTL Gajah Tunggal Tbk. 248 250 232 246 -2 "1,142,900" "269,293,600" 161 48.296 246 T/J "3,700" 240 B "17,500" 355 IPCM Jasa Armada Indonesia Tbk. 97 97 91 93 -4 "49,500" "4,597,200" 27 24.474 97 J "9,600" 91 B "17,300" 716 TRST Trias Sentosa Tbk. 350 350 342 350 0 "16,000" "5,472,800" 2 208.781 348 J "50,000" 342 B "15,900" 674 TAMA Lancartama Sejati Tbk. 189 236 189 189 0 "1,463,000" "298,332,100" 659 108 192 J "5,700" 189 T/B "15,700" 549 PNBN Bank Pan Indonesia Tbk 700 700 655 665 -35 "16,944,400" "11,106,141,000" 248 "1,107.23" 680 J "1,200" 670 B "15,600" 621 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 157 0 0 157 0 0 0 0 "15,700.00" 344 J 100 166 B "15,500" 672 SWAT Sriwahana Adityakarta Tbk. 73 73 68 68 -5 "369,100" "25,230,700" 33 42.5 70 J "35,000" 68 T/B "15,500" 51 ARTO Bank Artos Indonesia Tbk. "2,200" "2,060" "2,060" "2,060" -140 600 "1,236,000" 2 "1,560.61" "2,300" J 200 "2,200" B "15,000" 181 CLEO Sariguna Primatirta Tbk. 292 326 272 326 34 "5,575,900" "1,612,963,200" 351 "1,417.39" 326 T/J 200 324 B "15,000" 10 ADMG Polychem Indonesia Tbk 77 73 72 73 -4 "150,200" "10,848,900" 37 6.516 73 T/J "2,100" 72 B "14,900" 451 MBSS Mitrabahtera Segara Sejati Tbk. 224 224 210 222 -2 "890,900" "187,577,600" 104 13.875 224 J "188,200" 222 T/B "14,400" 359 IRRA Itama Ranoraya Tbk. 472 472 456 456 -16 "613,200" "284,011,600" 102 121.925 458 J "59,300" 456 T/B "13,400" 155 BULL Buana Lintas Lautan Tbk. 119 118 111 113 -6 "39,984,600" "4,648,732,700" 139 11.05 114 J "344,600" 113 T/B "13,200" 463 MERK Merck Tbk. "1,395" "1,340" "1,300" "1,340" -55 "14,800" "19,264,000" 20 "3,533.10" "1,340" T/J "36,400" "1,300" B "13,000" 428 LPIN Multi Prima Sejahtera Tbk 157 148 147 147 -10 200 "29,500" 2 67.053 0 J 0 147 T/B "12,300" 9 ADMF Adira Dinamika Multi Finance Tbk. "6,775" "6,700" "6,400" "6,500" -275 "62,500" "404,842,500" 106 279.57 "6,575" J 400 "6,450" B "12,200" 94 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 12 20 11 19 7 "62,900" "751,000" 15 "1,900.00" 18 J "11,000" 13 B "11,000" 539 PEHA Phapros Tbk. 700 750 655 655 -45 "11,500" "8,279,500" 20 54.674 700 J "13,600" 655 T/B "11,000" 684 TDPM Tridomain Performance Materials Tbk. 177 170 165 165 -12 "1,700" "288,500" 4 72.368 170 J "13,700" 165 T/B "11,000" 38 APIC Pacific Strategic Financial Tbk. 700 700 660 660 -40 "10,100" "7,066,000" 2 702.008 870 J 600 660 T/B "10,900" 238 ELSA Elnusa Tbk. 133 133 124 129 -4 "17,325,100" "2,174,908,200" 890 32.25 130 J "166,100" 129 T/B "10,900" 379 JSMR Jasa Marga (Persero) Tbk. "2,790" "2,790" "2,600" "2,620" -170 "4,380,300" "11,421,948,000" "1,858" 154.499 "2,660" J "3,900" "2,630" B "10,900" 501 MYOR Mayora Indah Tbk. "1,545" "1,545" "1,440" "1,470" -75 "1,198,900" "1,757,079,000" 503 "7,353.68" "1,470" T/J "23,700" "1,465" B "10,600" 1 AALI Astra Agro Lestari Tbk. "4,820" "4,750" "4,490" "4,730" -90 "1,311,500" "5,907,319,000" 615 384.253 "4,720" J "1,400" "4,690" B "10,000" 193 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 10 10 10 10 0 "5,100" "51,000" 2 "1,000.00" 10 T/J "4,900" 9 B "10,000" 210 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 50 0 0 50 0 0 0 0 "5,000.00" 0 J 0 30 B "10,000" 275 GEMA Gema Grahasarana Tbk. 342 0 0 342 0 0 0 0 760 342 J "140,000" 320 B "10,000" 351 INTA-W Waran Seri I Intraco Penta Tbk. 180 0 0 180 0 0 0 0 "18,000.00" 199 J "3,900" 2 B "10,000" 465 MFIN Mandala Multifinance Tbk. 955 0 0 955 0 0 0 0 979.487 945 J "123,000" 890 B "10,000" 766 XIIT Reksa Dana Premier ETF IDX30 359 342 342 342 -17 100 "34,200" 1 90 354 J "1,773,100" 345 B "10,000" 730 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 14 16 14 15 1 "158,800" "2,231,100" 7 "1,500.00" 16 J "60,400" 14 B "9,800" 478 MLIA Mulia Industrindo Tbk 448 450 446 446 -2 "2,638,800" "1,180,893,200" 92 74.489 446 T/J "50,600" 440 B "9,700" 12 AGAR Asia Sejahtera Mina Tbk. 428 420 420 420 -8 "154,000" "64,680,000" 10 381.818 428 J 500 420 T/B "9,600" 121 BMAS Bank Maspion Indonesia Tbk. 230 0 0 230 0 0 0 0 71.875 274 J 200 230 B "9,500" 360 ISAT Indosat Tbk. "1,275" "1,265" "1,190" "1,240" -35 "4,191,400" "4,992,156,500" 580 88.571 "1,250" J "4,000" "1,240" T/B "9,300" 337 INDO Royalindo Investa Wijaya Tbk. 55 61 52 61 6 "442,800" "25,643,600" 92 55.455 61 T/J "29,000" 59 B "9,100" 358 IPTV-W Waran Seri I MNC Vision Networks Tbk. 75 77 66 71 -4 "664,000" "47,547,200" 47 "7,100.00" 71 T/J "4,100" 70 B "8,400" 711 TRIN Perintis Triniti Properti Tbk. 133 134 124 124 -9 "348,300" "44,370,900" 67 62 130 J "52,400" 124 T/B "8,200" 541 PGJO Tourindo Guide Indonesia Tbk. 85 85 85 85 0 "5,700" "484,500" 2 106.25 85 T/J "232,000" 84 B "8,100" 188 COCO Wahana Interfood Nusantara Tbk. 835 0 0 835 0 0 0 0 421.717 940 J 200 800 B "8,000" 316 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 12 12 2 12 0 900 "9,100" 4 "1,200.00" 11 J "25,000" 7 B "7,700" 164 CAMP Campina Ice Cream Industry Tbk. 144 152 139 140 -4 "52,600" "7,607,700" 49 42.424 145 J "76,100" 139 B "7,300" 163 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 8 8 8 8 0 "52,900" "423,200" 2 800 9 J "100,700" 8 T/B "7,200" 594 RALS Ramayana Lestari Sentosa Tbk. 505 474 470 472 -33 "16,311,200" "7,666,633,000" 769 295 474 J "3,100" 472 T/B "7,000" 391 KEJU Mulia Boga Raya Tbk. 715 710 665 665 -50 "4,500" "3,005,000" 7 88.667 700 J 900 665 T/B "6,900" 92 BDMN Bank Danamon Indonesia Tbk. "1,740" "1,740" "1,620" "1,720" -20 "3,074,200" "5,073,556,000" 784 0.971 "1,730" J "3,000" "1,720" T/B "6,800" 649 SMSM Selamat Sempurna Tbk. "1,065" "1,065" 995 "1,020" -45 "1,227,800" "1,262,770,500" 577 "2,724.43" "1,020" T/J "28,000" "1,000" B "6,700" 657 SPTO Surya Pertiwi Tbk. 570 570 570 570 0 100 "57,000" 1 49.138 565 J 700 535 B "6,700" 365 ITMG Indo Tambangraya Megah Tbk. "6,025" "6,350" "5,650" "6,275" 250 "1,352,900" "8,145,440,000" "1,598" 44.821 "6,325" J 800 "6,275" T/B "6,300" 683 TCPI Transcoal Pacific Tbk. "4,870" "5,100" "4,890" "4,990" 120 "8,563,700" "42,126,450,000" "6,982" "3,615.94" "4,990" T/J "2,100" "4,980" B "5,900" 500 MYOH Samindo Resources Tbk. 975 975 910 960 -15 "17,500" "16,529,500" 11 114.344 960 T/J "2,000" 915 B "5,700" 727 UNTR United Tractors Tbk. "12,600" "13,075" "12,000" "13,025" 425 "1,388,400" "17,599,277,500" "3,319" "15,505.95" "13,025" T/J "2,300" "13,000" B "5,700" 339 INDR Indo-Rama Synthetics Tbk. "1,345" "1,345" "1,255" "1,255" -90 "60,500" "80,687,000" 24 169.026 "1,270" J "2,300" "1,255" T/B "5,600" 56 ASJT Asuransi Jasa Tania Tbk. 102 100 95 97 -5 "392,900" "37,429,000" 27 64.667 97 T/J "19,600" 96 B "5,500" 98 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 39 47 33 36 -3 "1,518,600" "60,877,100" 315 "3,600.00" 38 J "2,500" 35 B "5,500" 688 TFCO Tifico Fiber Indonesia Tbk. 302 282 282 282 -20 100 "28,200" 1 63.905 0 J 0 284 B "5,500" 430 LPLI Star Pacific Tbk 70 87 66 75 5 "49,200" "3,590,100" 22 2.314 70 J "20,000" 66 B "5,400" 638 SMBR Semen Baturaja (Persero) Tbk. 171 170 160 168 -3 "3,588,600" "578,618,700" 377 30 169 J "186,000" 167 B "5,400" 760 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran 105 106 105 106 1 400 "42,100" 3 106 105 J 100 104 B "5,400" 278 GGRP Gunung Raja Paksi Tbk. 346 348 322 328 -18 "78,200" "26,696,600" 13 39.048 328 T/J "29,800" 324 B "5,000" 407 KOTA-W Waran Seri I DMS Propertindo Tbk. 140 143 138 143 3 "20,900" "2,931,600" 5 "14,300.00" 149 J "5,000" 129 B "5,000" 508 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 310 0 0 310 0 0 0 0 "31,000.00" 0 J 0 310 B "5,000" 522 OASA Protech Mitra Perkasa Tbk. 336 0 0 336 0 0 0 0 176.842 350 J 200 332 B "5,000" 529 PAMG Bima Sakti Pertiwi Tbk. 105 104 98 99 -6 "906,900" "89,276,900" 74 99 99 T/J "92,800" 98 B "5,000" 653 SOSS-W Waran Seri I Shield On Service Tbk. 60 74 71 71 11 200 "14,500" 2 "7,100.00" 68 J "100,000" 25 B "5,000" 655 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 35 52 35 48 13 "3,000" "108,000" 5 "4,800.00" 47 J "12,100" 15 B "5,000" 656 SPMA Suparma Tbk. 214 0 0 214 0 0 0 0 95.93 226 J 100 204 B "5,000" 721 TURI Tunas Ridean Tbk. "1,050" 0 0 "1,050" 0 0 0 0 "2,333.33" "1,195" J 200 980 B "5,000" 570 PRIM-W Waran Seri I Royal Prima Tbk. 16 30 12 24 8 "14,000" "285,700" 18 "2,400.00" 21 J "1,100" 13 B "4,900" 484 MPMX Mitra Pinasthika Mustika Tbk. 510 500 476 480 -30 "1,177,600" "568,050,800" 251 32 482 J "16,900" 480 T/B "4,800" 413 KRAS Krakatau Steel (Persero) Tbk. 139 134 130 132 -7 "6,117,700" "797,528,500" 333 16.411 132 T/J "283,800" 131 B "4,500" 447 MARK Mark Dynamics Indonesia Tbk. 376 374 370 370 -6 "860,600" "320,907,200" 103 740 372 J "1,100" 370 T/B "4,500" 7 ADES Akasha Wira International Tbk. 570 650 570 650 80 "103,000" "66,444,000" 8 33.766 640 J 100 570 B "4,400" 620 SFAN Surya Fajar Capital Tbk. 775 770 755 755 -20 "11,300" "8,633,500" 16 401.596 760 J 200 755 T/B "4,300" 303 HEXA Hexindo Adiperkasa Tbk. "2,020" "2,060" "1,890" "2,020" 0 "84,800" "169,465,500" 70 618.38 "2,020" T/J "1,000" "2,010" B "4,100" 343 INKP Indah Kiat Pulp & Paper Tbk. "3,660" "3,650" "3,410" "3,470" -190 "3,967,300" "13,558,810,000" "1,832" 178.804 "3,480" J "36,500" "3,470" T/B "4,100" 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 54 50 51 0 "120,900" "6,180,500" 29 192.286 51 T/J "9,900" 50 B "3,900" 189 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 252 0 0 252 0 0 0 0 "25,200.00" 0 J 0 171 B "3,900" 363 ITMA Sumber Energi Andalan Tbk. 220 228 210 210 -10 "5,010,100" "1,102,227,000" 12 60.432 222 J 300 206 B "3,800" 729 URBN Urban Jakarta Propertindo Tbk. "1,875" "1,875" "1,870" "1,870" -5 "152,900" "286,684,500" 14 155.833 "1,875" J "40,300" "1,870" T/B "3,700" 168 CASA Capital Financial Indonesia Tbk. 388 380 368 380 -8 "1,500" "568,800" 4 694.229 430 J "50,000" 380 T/B "3,600" 624 SHIP Sillo Maritime Perdana Tbk. 655 655 645 655 0 "295,400" "192,118,000" 46 467.857 655 T/J "6,400" 645 B "3,500" 680 TBLA Tunas Baru Lampung Tbk. 422 440 394 440 18 "1,298,500" "525,332,800" 355 100.194 440 T/J "26,700" 438 B "3,400" 37 APEX Apexindo Pratama Duta Tbk. 165 165 156 156 -9 "3,700" "609,600" 3 9.987 165 J "44,200" 156 T/B "3,300" 425 LMSH Lionmesh Prima Tbk. 256 0 0 256 0 0 0 0 35.556 242 J 100 240 B "3,300" 525 OMRE Indonesia Prima Property Tbk 540 510 505 505 -35 200 "101,500" 2 24.183 0 J 0 505 T/B "3,300" 583 PUDP Pudjiadi Prestige Tbk. 222 0 0 222 0 0 0 0 27.689 268 J "1,000" 214 B "3,300" 368 JAYA Armada Berjaya Trans Tbk. 57 55 54 55 -2 "110,800" "5,984,100" 17 19.097 56 J 100 55 T/B "3,200" 230 DVLA Darya-Varia Laboratoria Tbk. "1,955" "2,090" "1,950" "2,090" 135 "1,000" "1,964,000" 6 769.311 "2,050" J "10,500" "1,850" B "3,000" 304 HITS Humpuss Intermoda Transportasi Tbk. 575 575 575 575 0 900 "517,500" 1 884.615 575 T/J "4,600" 535 B "3,000" 65 AYLS Agro Yasa Lestari Tbk. 50 52 50 51 1 "1,288,500" "65,331,500" 88 51 52 J "397,400" 51 T/B "2,900" 589 PYFA Pyridam Farma Tbk 169 169 169 169 0 "1,200" "202,800" 1 165.621 169 T/J "2,500" 158 B "2,900" 630 SINI-W Waran Seri I Singaraja Putra Tbk. 220 500 220 220 0 "12,000" "2,668,000" 6 "22,000.00" 440 J "3,000" 220 T/B "2,800" 130 BOGA Bintang Oto Global Tbk. "1,560" "1,560" "1,555" "1,555" -5 "3,200" "4,977,000" 9 "1,509.71" "1,560" J "33,200" "1,555" T/B "2,700" 389 KDSI Kedawung Setia Industrial Tbk. 690 690 650 690 0 "14,000" "9,253,500" 11 172.5 700 J 200 690 T/B "2,700" 576 PTBA Bukit Asam Tbk. "1,485" "1,530" "1,385" "1,525" 40 "35,066,200" "49,915,262,000" "6,195" "1,326.09" "1,530" J "29,400" "1,525" T/B "2,700" 512 NIKL Pelat Timah Nusantara Tbk. 256 280 240 272 16 "3,751,200" "987,324,800" "1,139" 83.692 272 T/J "46,000" 270 B "2,500" 517 NRCA Nusa Raya Cipta Tbk. 232 234 226 234 2 "125,400" "28,421,600" 6 27.529 234 T/J "5,100" 228 B "2,500" 636 SLIS Gaya Abadi Sempurna Tbk. "4,260" "4,290" "4,220" "4,220" -40 "104,800" "443,858,000" 15 "3,669.57" "4,220" T/J 500 "4,210" B "2,500" 142 BRPT-W Waran Seri I Barito Pacific Tbk. 212 202 112 202 -10 400 "71,800" 3 "20,200.00" 202 T/J 900 151 B "2,300" 105 BINA Bank Ina Perdana Tbk. 930 0 0 930 0 0 0 0 525.436 900 J "3,000" 875 B "2,100" 732 VINS Victoria Insurance Tbk. 99 105 101 105 6 200 "20,600" 2 100 99 J "18,100" 94 B "2,100" 256 FILM MD Pictures Tbk. 160 162 149 149 -11 "3,400,500" "519,521,700" 758 70.952 150 J 100 149 T/B "2,000" 310 HOTL Saraswati Griya Lestari Tbk. 100 0 0 100 0 0 0 0 54.054 100 J "1,500" 94 B "2,000" 532 PANS Panin Sekuritas Tbk. 640 695 625 695 55 "14,600" "9,193,500" 10 505.455 770 J "20,000" 635 B "2,000" 330 IMPC Impack Pratama Industri Tbk. "1,040" "1,040" "1,040" "1,040" 0 "142,700" "148,408,000" 17 273.684 "1,040" T/J "89,900" "1,025" B "1,800" 799 ZONE Mega Perintis Tbk. 416 416 412 416 0 "305,200" "125,946,200" 45 139.597 416 T/J "22,300" 410 B "1,800" 261 FITT Hotel Fitra International Tbk. 50 67 50 55 5 "629,500" "33,480,300" 22 53.922 59 J 200 55 T/B "1,700" 362 ITIC Indonesian Tobacco Tbk. "3,070" "3,180" "2,930" "3,140" 70 "4,422,600" "13,681,768,000" "2,608" "1,427.27" "3,140" T/J "24,500" "3,100" B "1,700" 408 KPAL Steadfast Marine Tbk. 105 104 100 104 -1 "13,400" "1,383,600" 13 90.435 104 T/J 600 103 B "1,700" 719 TSPC Tempo Scan Pacific Tbk. "1,000" "1,020" 995 "1,010" 10 "3,600" "3,644,000" 7 180.177 "1,020" J "3,900" "1,000" B "1,700" 120 BLUE Berkah Prima Perkasa Tbk. 474 476 470 474 0 "63,200" "29,856,000" 73 364.615 474 T/J "3,000" 472 B "1,600" 146 BSSR Baramulti Suksessarana Tbk. "1,670" "1,720" "1,660" "1,720" 50 "3,600" "6,047,000" 7 88.205 "1,700" J 100 "1,610" B "1,600" 579 PTPW Pratama Widya Tbk. 640 610 600 600 -40 "1,100" "670,000" 3 92.308 750 J "1,000" 600 T/B "1,600" 171 CCSI Communication Cable Systems Indonesia Tbk. 160 170 149 167 7 "184,400" "28,174,900" 98 66.8 165 J "2,000" 152 B "1,500" 176 CITA Cita Mineral Investindo Tbk. "1,815" "1,700" "1,700" "1,700" -115 "54,500" "92,650,000" 6 "6,168.81" "1,740" J "3,600" "1,700" T/B "1,500" 212 DIGI Arkadia Digital Media Tbk. "1,700" "1,700" "1,690" "1,690" -10 "3,300" "5,594,500" 3 845 "1,690" T/J "4,300" "1,685" B "1,500" 490 MSIN MNC Studios International Tbk. 360 368 360 360 0 "1,500" "542,600" 7 72 360 T/J "10,800" 358 B "1,500" 336 INDF Indofood Sukses Makmur Tbk. "5,650" "5,750" "5,275" "5,575" -75 "8,912,300" "47,621,087,500" "3,247" 954.313 "5,575" T/J "5,500" "5,550" B "1,400" 671 SURE Super Energy Tbk. "2,870" 0 0 "2,870" 0 0 0 0 "1,851.61" "2,870" J "33,300" "2,860" B "1,400" 216 DLTA Delta Djakarta Tbk. "4,470" "4,470" "4,370" "4,470" 0 400 "1,758,000" 3 "26,720.07" "4,800" J 300 "4,160" B "1,300" 225 DSFI Dharma Samudera Fishing Industries Tbk. 79 86 74 79 0 "57,500" "4,427,200" 27 44.96 79 T/J "8,800" 75 B "1,300" 357 IPTV MNC Vision Networks Tbk. 392 394 372 382 -10 "733,100" "280,202,800" 296 159.167 382 T/J "41,200" 380 B "1,300" 457 MDKI Emdeki Utama Tbk. 155 165 146 165 10 "1,300" "201,100" 5 38.613 164 J 100 150 B "1,300" 548 PMJS Putra Mandiri Jembar Tbk. 100 109 93 108 8 "621,500" "63,853,500" 26 86.4 108 T/J "83,700" 100 B "1,300" 702 TOTL Total Bangun Persada Tbk. 264 262 246 254 -10 "2,881,200" "709,415,800" 85 91.293 256 J "25,700" 252 B "1,300" 182 CLPI Colorpak Indonesia Tbk. 466 480 434 434 -32 "67,400" "29,753,800" 34 217 480 J "19,500" 434 T/B "1,200" 293 GWSA Greenwood Sejahtera Tbk. 82 88 77 77 -5 "255,500" "20,443,600" 13 30.8 79 J 100 77 T/B "1,100" 332 INAI Indal Aluminium Industry Tbk. 326 406 380 380 54 500 "196,200" 5 138.736 378 J "3,000" 320 B "1,100" 404 KONI Perdana Bangun Pusaka Tbk 565 530 530 530 -35 100 "53,000" 1 111.579 705 J "2,000" 530 T/B "1,100" 13 AGII Aneka Gas Industri Tbk. 438 438 420 434 -4 "1,900" "824,400" 9 39.455 434 T/J 300 424 B "1,000" 80 BBHI Bank Harda Internasional Tbk. 90 84 84 84 -6 "1,000" "84,000" 2 67.2 90 J "62,900" 84 T/B "1,000" 237 EKAD Ekadharma International Tbk. 680 675 640 650 -30 "62,900" "40,866,500" 48 "1,650.08" 675 J "4,200" 650 T/B "1,000" 259 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 990 0 0 990 0 0 0 0 "99,000.00" 0 J 0 2 B "1,000" 299 HEAL Medikaloka Hermina Tbk. "2,180" "2,050" "2,030" "2,030" -150 "731,200" "1,485,236,000" 22 54.865 "2,100" J "20,400" "2,040" B "1,000" 356 IPOL Indopoly Swakarsa Industry Tbk. 50 51 50 50 0 "161,500" "8,076,100" 15 23.81 51 J "1,223,000" 50 T/B "1,000" 410 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 19 16 16 16 -3 300 "4,800" 1 "1,600.00" 16 T/J "139,400" 14 B "1,000" 435 LTLS Lautan Luas Tbk. 478 468 446 460 -18 "85,800" "38,277,400" 12 162.608 460 T/J "5,400" 450 B "1,000" 530 PANI Pratama Abadi Nusa Industri Tbk. 75 0 0 75 0 0 0 0 69.444 86 J "3,400" 77 B "1,000" 580 PTRO Petrosea Tbk. 875 900 860 900 25 "329,900" "289,986,000" 161 720 900 T/J "3,500" 895 B "1,000" 759 XCID DIRE Ciptadana Properti Ritel Indonesia 73 74 68 73 0 "1,600" "113,700" 7 66.364 73 T/J 800 71 B "1,000" 432 LPPS Lippo Securities Tbk. 68 66 65 66 -2 "7,100" "467,500" 3 4.483 66 T/J "4,000" 65 B 900 705 TPIA Chandra Asri Petrochemical Tbk. "5,825" "5,675" "5,425" "5,600" -225 "55,200" "300,255,000" 77 "1,295.05" "5,650" J 300 "5,500" B 900 138 BRIS Bank BRIsyariah Tbk. 161 161 150 151 -10 "7,931,600" "1,190,407,500" 529 29.608 152 J 200 151 T/B 800 247 ESIP Sinergi Inti Plastindo Tbk. 142 179 142 161 19 "156,500" "26,078,500" 56 98.773 161 T/J "12,100" 133 B 800 353 INTP Indocement Tunggal Prakarsa Tbk. "9,275" "9,600" "8,650" "9,500" 225 "1,208,500" "11,085,455,000" "2,120" 380 "9,525" J "3,400" "9,475" B 700 207 DEFI Danasupra Erapacific Tbk. "1,720" "1,715" "1,710" "1,710" -10 "1,400" "2,397,500" 2 "3,432.22" "1,710" T/J 600 "1,705" B 600 338 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 13 19 11 18 5 "618,900" "10,180,200" 102 "1,800.00" 18 T/J "59,800" 17 B 600 604 RISE Jaya Sukses Makmur Sentosa Tbk. 470 468 468 468 -2 "702,900" "328,957,200" 35 287.117 468 T/J "17,300" 466 B 600 52 ASBI Asuransi Bintang Tbk. 264 290 290 290 26 600 "174,000" 2 220.147 280 J "3,700" 264 B 500 57 ASMI Asuransi Kresna Mitra Tbk. "1,040" 995 990 990 -50 "16,500" "16,364,500" 7 "1,833.33" "1,050" J "7,900" 990 T/B 500 68 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 31 33 32 33 2 "47,300" "1,560,800" 5 "3,300.00" 33 T/J "2,300" 15 B 500 144 BSIM Bank Sinarmas Tbk. 498 0 0 498 0 0 0 0 339.656 498 J "16,200" 464 B 500 151 BTPN Bank BTPN Tbk. "1,725" "1,700" "1,605" "1,620" -105 "13,300" "21,469,000" 23 313.612 "1,620" T/J 500 "1,605" B 500 180 CLAY Citra Putra Realty Tbk. "2,530" "2,530" "2,370" "2,470" -60 "457,200" "1,135,446,000" 38 "1,372.22" "2,440" J "5,000" "2,360" B 500 288 GOOD Garudafood Putra Putri Jaya Tbk. "1,110" "1,110" "1,090" "1,090" -20 "18,800" "20,510,500" 7 84.825 "1,090" T/J "16,400" "1,085" B 500 450 MBAP Mitrabara Adiperdana Tbk. "1,395" "1,420" "1,300" "1,365" -30 "14,500" "19,096,500" 32 105 "1,365" T/J "1,100" "1,305" B 500 462 MEGA Bank Mega Tbk. "5,500" 0 0 "5,500" 0 0 0 0 "4,009.10" "5,500" J 600 "5,300" B 500 504 MYTX Asia Pacific Investama Tbk. 55 65 55 55 0 "11,200" "643,100" 9 8.267 54 J "28,000" 52 B 500 511 NICK Charnic Capital Tbk. 260 280 280 280 20 100 "28,000" 1 140 280 T/J "10,000" 250 B 500 573 PSGO Palma Serasih Tbk. 100 99 99 99 -1 600 "59,400" 1 94.286 99 T/J "34,700" 97 B 500 607 ROTI Nippon Indosari Corpindo Tbk. "1,110" "1,110" "1,090" "1,110" 0 "1,704,600" "1,891,442,000" 60 435.294 "1,110" T/J "205,800" "1,090" B 500 614 SCCO Supreme Cable Manufacturing & Commerce Tbk. "8,700" 0 0 "8,700" 0 0 0 0 "5,612.90" "9,075" J "2,000" "8,125" B 500 662 SRTG Saratoga Investama Sedaya Tbk. "2,800" "2,780" "2,620" "2,720" -80 "27,500" "72,815,000" 30 49.455 "2,730" J "2,000" "2,640" B 500 79 BBCA Bank Central Asia Tbk. "23,250" "23,475" "21,625" "23,075" -175 "29,810,200" "662,158,875,000" "23,933" "13,185.71" "23,100" J "16,700" "23,050" B 400 131 BOLA Bali Bintang Sejahtera Tbk. 135 134 126 129 -6 "128,200" "16,542,700" 32 73.714 155 J "1,600" 130 B 400 175 CINT Chitose Internasional Tbk. 272 294 274 280 8 "47,000" "13,578,600" 13 84.848 274 J "10,000" 272 B 400 178 CITY-W Waran Seri I Natura City Developments Tbk. 15 0 0 15 0 0 0 0 "1,500.00" 15 J "10,000" 13 B 400 315 IBFN Intan Baruprana Finance Tbk. 292 0 0 292 0 0 0 0 20.643 330 J 100 274 B 400 543 PICO Pelangi Indah Canindo Tbk 494 540 462 474 -20 "9,000" "4,389,600" 21 72.923 474 T/J 700 464 B 400 631 SIPD Sierad Produce Tbk. 980 980 915 915 -65 300 "283,500" 3 1.017 980 J "176,000" 915 T/B 400 639 SMCB Solusi Bangun Indonesia Tbk. 600 600 560 600 0 "3,000" "1,749,000" 7 724.638 605 J "2,000" 600 T/B 400 268 FPNI Lotte Chemical Titan Tbk. 55 61 52 57 2 "276,900" "14,840,900" 77 17.289 57 T/J "709,500" 56 B 300 348 INPS Indah Prakasa Sentosa Tbk. "3,590" "3,580" "3,500" "3,570" -20 "620,300" "2,215,823,000" 72 "1,293.48" "3,580" J "2,000" "3,410" B 300 390 KEEN Kencana Energi Lestari Tbk. 380 382 354 354 -26 "1,075,700" "403,888,400" 42 89.394 374 J "25,000" 354 T/B 300 402 KOBX Kobexindo Tractors Tbk. 68 73 64 67 -1 "50,000" "3,221,100" 22 16.75 67 T/J "1,500" 64 B 300 464 META Nusantara Infrastructure Tbk. 128 131 120 131 3 "12,900" "1,552,400" 9 39.688 131 T/J 100 130 B 300 622 SGRO Sampoerna Agro Tbk. "2,150" "2,250" "2,080" "2,080" -70 "14,000" "29,460,000" 2 88.889 "2,080" T/J "8,200" "2,020" B 300 691 TIFA Tifa Finance Tbk. 188 0 0 188 0 0 0 0 94 198 J 100 181 B 300 703 TOTO Surya Toto Indonesia Tbk. 197 200 184 196 -1 "108,800" "20,112,500" 18 635.806 195 J 300 193 B 300 735 VOKS Voksel Electric Tbk. 258 254 240 248 -10 "11,500" "2,765,800" 7 109.703 248 T/J 300 240 B 300 33 AMRT Sumber Alfaria Trijaya Tbk. 700 730 700 700 0 "22,900" "16,323,000" 13 "1,786.22" 720 J "4,300" 670 B 200 90 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.74 0 J 0 560 B 200 140 BRNA Berlina Tbk. 975 0 0 975 0 0 0 0 731.543 "1,025" J "10,300" 910 B 200 172 CEKA Wilmar Cahaya Indonesia Tbk. 965 965 955 960 -5 "3,000" "2,882,000" 10 198.347 965 J 100 960 T/B 200 223 DPNS Duta Pertiwi Nusantara Tbk. 208 0 0 208 0 0 0 0 67.581 220 J 200 195 B 200 277 GGRM Gudang Garam Tbk. "32,900" "33,700" "30,625" "33,675" 775 "833,200" "26,229,672,500" "2,395" "1,314.15" "33,700" J "1,900" "33,675" T/B 200 300 HELI Jaya Trishindo Tbk. 132 140 130 140 8 "4,700" "613,000" 3 127.273 140 T/J "7,400" 131 B 200 340 INDS Indospring Tbk. "1,395" 0 0 "1,395" 0 0 0 0 130.781 "1,695" J 500 "1,300" B 200 403 KOIN Kokoh Inti Arebama Tbk 129 0 0 129 0 0 0 0 87.265 128 J 100 120 B 200 405 KOPI Mitra Energi Persada Tbk. 580 0 0 580 0 0 0 0 146.835 580 J "12,600" 565 B 200 466 MFMI Multifiling Mitra Indonesia Tbk. 372 362 346 346 -26 "2,100" "734,600" 12 173 360 J 700 346 T/B 200 488 MRAT Mustika Ratu Tbk. 114 134 115 115 1 "2,100" "260,400" 11 17.692 122 J "999,200" 114 B 200 499 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 55 50 55 5 "28,100" "1,405,500" 4 55 52 J "222,000" 50 B 200 536 PCAR Prima Cakrawala Abadi Tbk. 258 256 256 256 -2 "1,500" "384,000" 3 170.667 256 T/J "21,700" 240 B 200 618 SDPC Millennium Pharmacon International Tbk. 69 68 65 67 -2 "8,500" "570,000" 7 44.724 69 J "5,000" 67 T/B 200 652 SOSS Shield On Service Tbk. 390 0 0 390 0 0 0 0 141.304 388 J 100 372 B 200 724 UNIC Unggul Indah Cahaya Tbk. "2,620" 0 0 "2,620" 0 0 0 0 97.035 "2,780" J 100 "2,600" B 200 770 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100 0 J 0 400 B 200 21 AKRA AKR Corporindo Tbk. "1,700" "1,650" "1,585" "1,585" -115 "4,240,200" "6,730,780,000" "1,338" "1,263.24" "1,605" J "60,400" "1,595" B 100 23 ALDO Alkindo Naratama Tbk. 440 440 440 440 0 400 "176,000" 1 322.479 466 J "4,900" 440 T/B 100 25 ALMI Alumindo Light Metal Industry Tbk. 220 0 0 220 0 0 0 0 33.846 238 J "50,500" 220 B 100 30 AMFG Asahimas Flat Glass Tbk. "2,950" "2,800" "2,750" "2,750" -200 "1,500" "4,175,000" 3 112.245 "2,900" J "1,000" "2,750" T/B 100 54 ASGR Astra Graphia Tbk. 660 670 620 660 0 "261,100" "167,259,500" 39 136.839 670 J 500 665 B 100 77 BATA Sepatu Bata Tbk. 585 630 625 630 45 200 "125,500" 2 "8,171.21" 620 J "5,000" 545 B 100 89 BCAP MNC Kapital Indonesia Tbk. 169 174 159 165 -4 "49,500" "7,941,900" 22 467.926 165 T/J "8,100" 161 B 100 125 BNBA Bank Bumi Arta Tbk. 268 0 0 268 0 0 0 0 167.5 276 J "100,000" 252 B 100 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 14 0 0 14 0 0 0 0 "1,400.00" 16 J 400 14 B 100 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 6 0 0 6 0 0 0 0 4.724 132 J 200 7 B 100 221 DNET Indoritel Makmur Internasional Tbk. "3,440" "3,400" "3,200" "3,400" -40 "12,300" "39,400,000" 8 "2,986.67" "3,390" J "5,000" "3,210" B 100 232 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 31 35 30 35 4 "71,400" "2,214,000" 9 "3,500.00" 35 T/J "1,000" 30 B 100 260 FISH FKS Multi Agro Tbk. "2,000" 0 0 "2,000" 0 0 0 0 "1,600.00" "2,500" J "1,000" "2,000" B 100 274 GDYR Goodyear Indonesia Tbk. "1,700" 0 0 "1,700" 0 0 0 0 "1,360.00" "2,070" J 900 "1,700" B 100 285 GMTD Gowa Makassar Tourism Development Tbk. "18,425" 0 0 "18,425" 0 0 0 0 "3,204.35" "17,525" J 100 "17,150" B 100 302 HERO Hero Supermarket Tbk. 885 0 0 885 0 0 0 0 "1,847.29" 910 J 400 825 B 100 347 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 690 J "20,300" 655 B 100 350 INTA Intraco Penta Tbk. 372 0 0 372 0 0 0 0 262.229 400 J "26,100" 346 B 100 364 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 19 24 18 24 5 "7,800" "141,400" 5 "2,400.00" 24 T/J "1,200" 19 B 100 387 KBLV First Media Tbk. 350 344 344 344 -6 100 "34,400" 1 91.504 370 J "20,000" 344 T/B 100 399 KKGI Resource Alam Indonesia Tbk. 148 172 147 170 22 "100,100" "17,110,200" 7 596.491 169 J "6,800" 150 B 100 415 LAND Trimitra Propertindo Tbk. 394 450 394 450 56 300 "123,800" 2 115.385 430 J "2,500" 374 B 100 444 MAPB MAP Boga Adiperkasa Tbk. "1,585" 0 0 "1,585" 0 0 0 0 94.345 "1,580" J "4,000" "1,500" B 100 469 MICE Multi Indocitra Tbk. 292 292 292 292 0 "2,000" "584,000" 2 59.592 292 T/J "3,800" 272 B 100 489 MREI Maskapai Reasuransi Indonesia Tbk. "5,275" 0 0 "5,275" 0 0 0 0 478.465 "5,200" J 200 "5,000" B 100 491 MSKY MNC Sky Vision Tbk. "1,320" "1,345" "1,345" "1,345" 25 100 "134,500" 1 88.487 "1,345" T/J 400 "1,250" B 100 494 MTLA Metropolitan Land Tbk. 396 390 370 370 -26 "285,700" "105,711,000" 15 155.56 390 J "20,500" 370 T/B 100 495 MTPS Meta Epsi Tbk. 224 220 220 220 -4 500 "110,000" 3 68.75 220 T/J "10,100" 214 B 100 509 NELY Pelayaran Nelly Dwi Putri Tbk. 139 165 159 159 20 200 "32,400" 2 94.643 149 J "5,200" 130 B 100 510 NFCX NFC Indonesia Tbk. "2,330" "2,350" "2,350" "2,350" 20 100 "235,000" 1 127.027 "2,330" J "4,700" "2,190" B 100 521 NZIA-W Waran Seri I Nusantara Almazia Tbk. 47 0 0 47 0 0 0 0 "4,700.00" 46 J "8,500" 27 B 100 533 PBID Panca Budi Idaman Tbk. 760 760 750 750 -10 "3,600" "2,710,000" 4 88.235 900 J 200 760 B 100 547 PLIN Plaza Indonesia Realty Tbk. "2,970" "2,980" "2,770" "2,980" 10 "1,300" "3,763,000" 8 "1,236.57" "2,940" J 100 "2,770" B 100 575 PSSI Pelita Samudera Shipping Tbk. 123 123 115 123 0 "86,500" "9,968,600" 27 91.111 122 J "2,300" 117 B 100 597 RDTX Roda Vivatex Tbk "3,800" 0 0 "3,800" 0 0 0 0 200.191 0 J 0 "3,790" B 100 601 RICY Ricky Putra Globalindo Tbk 127 0 0 127 0 0 0 0 20.171 125 J "30,000" 124 B 100 602 RIGS Rig Tenders Indonesia Tbk. 171 0 0 171 0 0 0 0 70.068 173 J "2,000" 171 B 100 605 RMBA Bentoel Internasional Investama Tbk. 280 328 280 310 30 "1,300" "386,600" 7 "2,425.67" 330 J "1,500" 290 B 100 637 SMAR Smart Tbk. "2,520" "2,520" "2,350" "2,350" -170 "2,400" "5,678,000" 13 776.449 "2,490" J 100 "2,360" B 100 640 SMDM Suryamas Dutamakmur Tbk. 95 99 89 99 4 "7,200" "643,300" 6 12.543 99 T/J "1,400" 89 B 100 659 SRAJ Sejahteraraya Anugrahjaya Tbk. 195 204 182 199 4 "28,700" "5,426,400" 19 212.378 199 T/J "5,900" 183 B 100 687 TFAS Telefast Indonesia Tbk. 131 136 136 136 5 100 "13,600" 1 75.556 136 T/J "122,400" 123 B 100 720 TUGU Asuransi Tugu Pratama Indonesia Tbk. "3,260" 0 0 "3,260" 0 0 0 0 84.675 "3,260" J "2,500" "3,210" B 100 752 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG 81 0 0 81 0 0 0 0 81 90 J "6,000" 76 B 100 754 XBID Reksa Dana Indeks Batavia IDX30 ETF 524 0 0 524 0 0 0 0 94.585 541 J "40,000" 488 B 100 757 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 678 0 0 678 0 0 0 0 67.8 691 J "1,598,900" 631 B 100 778 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 92 86 86 86 -6 100 "8,600" 1 56.954 110 J "3,500" 86 T/B 100 782 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 349 0 0 349 0 0 0 0 69.8 344 J "1,536,000" 325 B 100 783 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 346 0 0 346 0 0 0 0 69.2 342 J "1,548,800" 322 B 100 788 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 480 0 0 480 0 0 0 0 96 500 J 100 447 B 100 791 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI 163 0 0 163 0 0 0 0 81.5 180 J "100,000" 152 B 100 792 XSSI Reksa Dana Syariah Indeks Simas ETF JII 72 0 0 72 0 0 0 0 72 85 J "100,000" 67 B 100 795 YPAS Yanaprima Hastapersada Tbk 187 252 252 252 65 200 "50,400" 1 46.239 0 J 0 232 B 100 796 YULE Yulie Sekuritas Indonesia Tbk. 180 179 179 179 -1 200 "35,800" 1 84.921 179 T/J 700 175 B 100 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 "787,300" "39,365,000" 21 87.719 50 T/J "9,868,400" 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. "5,575" 0 0 "5,575" 0 0 0 0 "1,272.78" "6,675" J 500 0 B 0 4 ABMM ABM Investama Tbk. "1,390" 0 0 "1,390" 0 0 0 0 37.067 "1,390" J 700 0 B 0 5 ACES Ace Hardware Indonesia Tbk. "1,140" "1,065" "1,065" "1,065" -75 "4,292,300" "4,571,299,500" 308 "1,298.78" "1,065" T/J "7,453,400" 0 B 0 6 ACST Acset Indonusa Tbk. 160 160 149 149 -11 "1,083,700" "161,578,300" 65 6.257 149 T/J "509,100" 0 B 0 8 ADHI Adhi Karya (Persero) Tbk. 444 444 414 414 -30 "1,972,700" "817,365,600" 291 325.132 414 T/J "6,238,300" 0 B 0 15 AGRS Bank IBK Indonesia Tbk. 140 140 140 140 0 "1,000" "140,000" 1 127.273 140 T/J "215,000" 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J "1,932,900" 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 348 348 334 334 -14 "1,100" "381,400" 3 44.058 330 J "21,900" 0 B 0 22 AKSI Maming Enam Sembilan Mineral Tbk. 280 282 280 280 0 "3,700" "1,043,200" 3 140 278 J "3,000" 0 B 0 24 ALKA Alakasa Industrindo Tbk 380 380 380 380 0 100 "38,000" 1 63.973 354 J "9,400" 0 B 0 26 ALTO Tri Banyan Tirta Tbk. 400 420 400 402 2 "50,100" "20,079,200" 4 200.843 398 J "5,200" 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 298 0 0 298 0 0 0 0 283.81 300 J "11,500" 0 B 0 29 AMAR Bank Amar Indonesia Tbk. 177 170 165 165 -12 "7,500" "1,238,000" 10 94.828 165 T/J "31,200" 0 B 0 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 370 0 0 370 0 0 0 0 289.062 360 J 100 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. "2,350" "2,350" "2,200" "2,200" -150 "5,900" "13,592,000" 4 115.789 "2,200" T/J "51,600" 0 B 0 34 ANDI Andira Agro Tbk. 50 50 50 50 0 "1,200" "60,000" 3 125 50 T/J "18,381,400" 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 700 0 0 700 0 0 0 0 58.333 700 J "155,400" 0 B 0 39 APII Arita Prima Indonesia Tbk. 220 0 0 220 0 0 0 0 100 206 J "41,800" 0 B 0 40 APLI Asiaplast Industries Tbk. 140 0 0 140 0 0 0 0 116.667 145 J "1,500" 0 B 0 42 APOL Arpeni Pratama Ocean Line Tbk. 50 0 0 50 0 0 0 0 16 0 J 0 0 B 0 43 APOL-W2 Waran Seri II Arpeni Pratama Ocean Line Tbk. 29 0 0 29 0 0 0 0 "2,900.00" 0 J 0 0 B 0 44 ARGO Argo Pantes Tbk 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 45 ARII Atlas Resources Tbk. 580 0 0 580 0 0 0 0 38.667 620 J "10,000" 0 B 0 46 ARKA Arkha Jayanti Persada Tbk. "1,650" "1,650" "1,575" "1,575" -75 "1,600" "2,568,000" 14 667.373 "1,570" J "8,900" 0 B 0 47 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 49 ARTA Arthavest Tbk 428 0 0 428 0 0 0 0 248.274 420 J "1,400" 0 B 0 50 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 53 ASDM Asuransi Dayin Mitra Tbk. 930 950 950 950 20 100 "95,000" 1 280.608 950 T/J "10,300" 0 B 0 60 ASRI Alam Sutera Realty Tbk. 108 102 101 101 -7 "1,987,300" "200,719,300" 82 96.19 101 T/J "17,138,900" 0 B 0 61 ASRM Asuransi Ramayana Tbk. "2,000" 0 0 "2,000" 0 0 0 0 780.357 "1,900" J "2,000" 0 B 0 62 ASSA Adi Sarana Armada Tbk. 350 360 326 326 -24 "1,123,200" "392,703,200" 40 83.59 326 T/J "48,800" 0 B 0 63 ATIC Anabatic Technologies Tbk. 700 700 700 700 0 100 "70,000" 1 100 700 T/J "9,900" 0 B 0 67 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 "2,000" "100,000" 1 57.388 50 T/J "40,733,400" 0 B 0 70 BACA Bank Capital Indonesia Tbk. 450 0 0 450 0 0 0 0 331.773 448 J "1,300" 0 B 0 71 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 "10,000.00" 0 J 0 0 B 0 72 BAJA Saranacentral Bajatama Tbk. 50 50 50 50 0 "120,300" "6,015,000" 7 20 50 T/J "334,600" 0 B 0 73 BALI Bali Towerindo Sentra Tbk. 705 700 660 700 -5 "1,600" "1,060,000" 3 875 690 J "1,500" 0 B 0 74 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J "1,273,100" 0 B 0 75 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 "7,000" "350,000" 1 33.333 50 T/J "62,009,400" 0 B 0 78 BAYU Bayu Buana Tbk "1,120" "1,100" "1,100" "1,100" -20 500 "550,000" 1 135.684 "1,100" T/J "11,500" 0 B 0 82 BBLD Buana Finance Tbk. 440 0 0 440 0 0 0 0 174.863 440 J 900 0 B 0 83 BBMD Bank Mestika Dharma Tbk. "1,730" 0 0 "1,730" 0 0 0 0 125.362 "1,610" J 600 0 B 0 84 BBNI Bank Negara Indonesia (Persero) Tbk. "3,910" "3,800" "3,640" "3,640" -270 "25,485,500" "92,781,113,000" "1,971" 17.507 "3,640" T/J "42,128,300" 0 B 0 86 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 50 J "112,200" 0 B 0 88 BBYB Bank Yudha Bhakti Tbk. 250 0 0 250 0 0 0 0 254.531 278 J "2,000" 0 B 0 91 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 "2,000" "100,000" 2 45.455 50 T/J "6,150,800" 0 B 0 95 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 700 "35,000" 3 217.306 50 T/J "372,049,400" 0 B 0 96 BELL Trisula Textile Industries Tbk. 880 820 820 820 -60 600 "492,000" 2 546.667 820 T/J "65,200" 0 B 0 101 BGTG Bank Ganesha Tbk. 50 0 0 50 0 0 0 0 48.544 50 J "963,800" 0 B 0 102 BHIT MNC Investama Tbk. 50 50 50 50 0 "71,800" "3,590,000" 8 146.22 50 T/J "27,740,800" 0 B 0 103 BIKA Binakarya Jaya Abadi Tbk. 181 0 0 181 0 0 0 0 18.1 180 J "20,400" 0 B 0 104 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J "510,300" 0 B 0 106 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 0 0 50 0 0 0 0 35.714 50 J "62,532,700" 0 B 0 108 BIPP Bhuwanatala Indah Permai Tbk. 50 0 0 50 0 0 0 0 20.851 50 J "6,088,200" 0 B 0 109 BIPP-W2 Waran Seri IV Bhuwanatala Indah Permai Tbk. 1 0 0 1 0 0 0 0 100 0 J 0 0 B 0 110 BIRD Blue Bird Tbk. "1,500" "1,480" "1,400" "1,400" -100 "54,700" "77,668,000" 34 21.538 "1,400" T/J "1,088,800" 0 B 0 111 BISI BISI International Tbk. 670 670 625 625 -45 "77,300" "50,021,500" 43 312.5 625 T/J "12,500" 0 B 0 114 BKDP Bukit Darmo Property Tbk 50 0 0 50 0 0 0 0 41.667 50 J "60,400" 0 B 0 115 BKSL Sentul City Tbk. 50 50 50 50 0 "714,400" "35,720,000" 13 3.455 50 T/J "130,308,400" 0 B 0 117 BKSW Bank QNB Indonesia Tbk. 145 0 0 145 0 0 0 0 332.721 143 J "7,500" 0 B 0 118 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J "134,459,500" 0 B 0 119 BLTZ Graha Layar Prima Tbk. "3,250" 0 0 "3,250" 0 0 0 0 216.667 "3,850" J 100 0 B 0 122 BMRI Bank Mandiri (Persero) Tbk. "4,790" "4,740" "4,460" "4,460" -330 "40,270,900" "179,625,243,000" "1,306" "1,343.91" "4,460" T/J "43,801,100" 0 B 0 124 BMTR Global Mediacom Tbk. 179 171 167 167 -12 "8,795,300" "1,469,085,600" 138 135.927 167 T/J "19,024,400" 0 B 0 126 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J "75,144,000" 0 B 0 132 BOLT Garuda Metalindo Tbk. 760 760 760 760 0 300 "228,000" 1 138.182 760 T/J "12,300" 0 B 0 135 BPII Batavia Prosperindo Internasional Tbk. "10,000" 0 0 "10,000" 0 0 0 0 "2,000.00" 0 J 0 0 B 0 136 BPTR Batavia Prosperindo Trans Tbk. 90 90 90 90 0 200 "18,000" 1 90 88 J "142,100" 0 B 0 137 BRAM Indo Kordsa Tbk. "3,950" 0 0 "3,950" 0 0 0 0 153.729 "4,900" J 100 0 B 0 139 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 "1,900" "95,000" 3 7.874 50 T/J "61,707,500" 0 B 0 147 BSWD Bank Of India Indonesia Tbk. "1,750" 0 0 "1,750" 0 0 0 0 "1,306.65" 0 J 0 0 B 0 148 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J "40,969,700" 0 B 0 149 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 150 BTON Betonjaya Manunggal Tbk. 129 120 120 120 -9 "33,100" "3,972,000" 5 400.761 120 T/J "71,300" 0 B 0 152 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. "2,560" "2,560" "2,390" "2,390" -170 "5,177,200" "12,375,673,000" 838 245.128 "2,390" T/J "777,900" 0 B 0 154 BUKK Bukaka Teknik Utama Tbk. "1,200" 0 0 "1,200" 0 0 0 0 203.39 "1,150" J "30,000" 0 B 0 157 BUMI Bumi Resources Tbk. 50 50 50 50 0 "1,538,600" "76,930,000" 22 2.902 50 T/J "496,868,100" 0 B 0 158 BUVA Bukit Uluwatu Villa Tbk. 71 69 69 69 -2 100 "6,900" 1 53.077 69 T/J "199,100" 0 B 0 160 BWPT Eagle High Plantations Tbk. 61 61 57 57 -4 "25,159,300" "1,440,313,500" "1,344" 12.466 57 T/J "1,176,200" 0 B 0 161 BYAN Bayan Resources Tbk. "15,200" 0 0 "15,200" 0 0 0 0 262.069 "15,275" J 100 0 B 0 162 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 "16,000" "800,000" 11 29.762 50 T/J "629,100" 0 B 0 165 CANI Capitol Nusantara Indonesia Tbk. 186 0 0 186 0 0 0 0 93 200 J 200 0 B 0 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 66 62 62 62 -4 "232,000" "14,384,000" 15 35.429 62 T/J "1,086,000" 0 B 0 170 CASS Cardig Aero Services Tbk. 540 0 0 540 0 0 0 0 135 540 J 100 0 B 0 177 CITY Natura City Developments Tbk. 50 50 50 50 0 "20,000" "1,000,000" 3 41.667 50 T/J "29,300" 0 B 0 179 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.83 0 J 0 0 B 0 183 CMNP Citra Marga Nusaphala Persada Tbk. "1,695" 0 0 "1,695" 0 0 0 0 162.192 "1,695" J "3,900" 0 B 0 184 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 185 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J "82,171,700" 0 B 0 186 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0 0 J 0 0 B 0 187 CNTX Century Textile Industry Tbk. 250 0 0 250 0 0 0 0 454.545 246 J "1,900" 0 B 0 190 COWL Cowell Development Tbk. 50 50 50 50 0 800 "40,000" 4 38.462 50 T/J "50,756,700" 0 B 0 192 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 800 "40,000" 2 40 50 T/J "16,562,700" 0 B 0 194 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 500 "25,000" 1 45.455 50 T/J "198,613,500" 0 B 0 196 CSIS Cahayasakti Investindo Sukses Tbk. 50 0 0 50 0 0 0 0 16.667 50 J "1,609,900" 0 B 0 198 CTBN Citra Tubindo Tbk. "2,370" 0 0 "2,370" 0 0 0 0 "1,980.78" "2,550" J 100 0 B 0 199 CTRA Ciputra Development Tbk. 540 530 505 505 -35 "23,421,600" "11,827,912,500" 352 113.067 505 T/J "5,079,500" 0 B 0 200 CTTH Citatah Tbk. 50 0 0 50 0 0 0 0 2.105 50 J "90,000" 0 B 0 201 DADA Diamond Citra Propertindo Tbk. 290 322 270 270 -20 "13,034,000" "3,853,350,600" "2,288" 264.706 270 T/J "202,500" 0 B 0 203 DART Duta Anggada Realty Tbk. 270 0 0 270 0 0 0 0 49.913 270 J "20,000" 0 B 0 204 DAYA Duta Intidaya Tbk. 294 0 0 294 0 0 0 0 164.154 290 J 800 0 B 0 205 DEAL Dewata Freightinternational Tbk. 142 133 133 133 -9 "3,300" "438,900" 8 88.667 133 T/J "9,381,300" 0 B 0 208 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J "118,924,000" 0 B 0 209 DFAM Dafam Property Indonesia Tbk. 352 0 0 352 0 0 0 0 306.087 352 J "162,000" 0 B 0 211 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J "9,727,500" 0 B 0 213 DILD Intiland Development Tbk. 180 192 168 168 -12 "758,700" "135,268,400" 43 29.275 172 J "12,500" 0 B 0 214 DIVA Distribusi Voucher Nusantara Tbk. "1,305" "1,375" "1,215" "1,350" 45 "1,900" "2,468,500" 10 45.763 "1,350" T/J 200 0 B 0 218 DMMX Digital Mediatama Maxima Tbk. 64 60 60 60 -4 "254,900" "15,294,000" 14 26.087 60 T/J "3,677,300" 0 B 0 220 DNAR Bank Oke Indonesia Tbk. 270 0 0 270 0 0 0 0 245.455 252 J 800 0 B 0 224 DPUM Dua Putra Utama Makmur Tbk. 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 226 DSNG Dharma Satya Nusantara Tbk. 336 0 0 336 0 0 0 0 90.811 336 J "157,700" 0 B 0 227 DSSA Dian Swastatika Sentosa Tbk "19,750" 0 0 "19,750" 0 0 0 0 "1,316.67" "19,300" J 300 0 B 0 228 DUCK Jaya Bersama Indo Tbk. 575 560 540 540 -35 "50,300" "27,462,000" 15 106.931 540 T/J "55,700" 0 B 0 229 DUTI Duta Pertiwi Tbk "4,990" 0 0 "4,990" 0 0 0 0 501.861 "4,890" J "39,000" 0 B 0 231 DWGL Dwi Guna Laksana Tbk. 224 210 210 210 -14 "1,000" "210,000" 1 140 210 T/J "14,800" 0 B 0 233 DYAN Dyandra Media International Tbk. 50 50 50 50 0 "3,500" "175,000" 2 14.286 50 T/J "1,523,100" 0 B 0 236 ECII Electronic City Indonesia Tbk. 720 0 0 720 0 0 0 0 17.778 720 J "10,000" 0 B 0 239 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J "575,827,900" 0 B 0 240 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80 186 J "300,000" 0 B 0 241 EMTK Elang Mahkota Teknologi Tbk. "5,000" "4,950" "4,650" "4,950" -50 800 "3,780,000" 4 687.5 "4,940" J 500 0 B 0 242 ENRG Energi Mega Persada Tbk. 50 50 50 50 0 300 "15,000" 1 4.169 50 T/J "39,697,900" 0 B 0 243 ENVY Envy Technologies Indonesia Tbk. 226 212 212 212 -14 "223,800" "47,445,600" 3 57.297 212 T/J "17,013,100" 0 B 0 244 EPMT Enseval Putera Megatrading Tbk. "2,000" "2,060" "2,000" "2,060" 60 "1,200" "2,406,000" 3 "1,441.28" "1,890" J "1,000" 0 B 0 246 ERTX Eratex Djaja Tbk. 137 140 136 136 -1 "1,200" "164,000" 2 57.722 136 T/J "1,700" 0 B 0 249 ESSA Surya Esa Perkasa Tbk. 125 125 117 117 -8 "564,700" "66,073,100" 28 217.832 117 T/J "687,000" 0 B 0 250 ESTA Esta Multi Usaha Tbk. 160 149 149 149 -11 800 "119,200" 1 124.167 149 T/J "1,004,600" 0 B 0 251 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 "50,000" "2,500,000" 1 20.08 50 T/J "349,500" 0 B 0 252 ETWA Eterindo Wahanatama Tbk 53 0 0 53 0 0 0 0 4.365 53 J "2,200" 0 B 0 255 FASW Fajar Surya Wisesa Tbk. "7,050" 0 0 "7,050" 0 0 0 0 "1,615.64" "7,100" J "1,300" 0 B 0 257 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 258 FIRE Alfa Energi Investama Tbk. 95 95 89 89 -6 "2,982,900" "266,806,100" 390 17.8 89 T/J "149,000" 0 B 0 263 FMII Fortune Mate Indonesia Tbk 680 0 0 680 0 0 0 0 680 635 J 700 0 B 0 265 FORU Fortune Indonesia Tbk 91 91 91 91 0 100 "9,100" 1 70 90 J "5,000" 0 B 0 266 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 600 "30,000" 2 22.727 50 T/J "11,999,400" 0 B 0 267 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 610 0 0 610 0 0 0 0 "61,000.00" 0 J 0 0 B 0 272 GAMA Gading Development Tbk. 50 50 50 50 0 "1,000" "50,000" 1 47.619 50 T/J "3,341,900" 0 B 0 273 GDST Gunawan Dianjaya Steel Tbk. 50 50 50 50 0 "210,300" "10,515,000" 5 31.25 50 T/J "898,600" 0 B 0 276 GEMS Golden Energy Mines Tbk. "2,550" 0 0 "2,550" 0 0 0 0 102 0 J 0 0 B 0 279 GHON Gihon Telekomunikasi Indonesia Tbk. "1,440" 0 0 "1,440" 0 0 0 0 123.077 "1,340" J "3,000" 0 B 0 280 GIAA Garuda Indonesia (Persero) Tbk. 169 169 158 158 -11 "12,026,200" "1,904,646,700" "1,104" 21.239 159 J "9,500" 0 B 0 282 GLOB Global Teleshop Tbk. 330 0 0 330 0 0 0 0 28.696 316 J 400 0 B 0 286 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 192 192 192 -14 200 "38,400" 1 113.609 192 T/J "4,500" 0 B 0 287 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 289 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 "125,300" "6,265,000" 6 21.568 50 T/J "3,194,900" 0 B 0 290 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 291 GSMF Equity Development Investment Tbk. 129 139 139 139 10 100 "13,900" 1 11.183 125 J "9,000" 0 B 0 294 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J "8,460,800" 0 B 0 295 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 "1,000" "50,000" 1 131.579 50 T/J "6,194,900" 0 B 0 296 HDFA Radana Bhaskara Finance Tbk. 148 0 0 148 0 0 0 0 83.261 160 J "5,000" 0 B 0 297 HDIT Hensel Davest Indonesia Tbk. 550 560 560 560 10 100 "56,000" 1 106.667 545 J 300 0 B 0 298 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 305 HKMU HK Metals Utama Tbk. 90 94 84 84 -6 "165,900" "13,947,100" 22 36.522 84 T/J "179,100" 0 B 0 307 HOKI Buyung Poetra Sembada Tbk. 655 650 610 610 -45 "3,236,000" "2,029,835,500" 209 196.774 615 J "169,200" 0 B 0 309 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 311 HRME Menteng Heritage Realty Tbk. 930 865 865 865 -65 "3,600" "3,114,000" 4 823.81 865 T/J "53,624,600" 0 B 0 312 HRTA Hartadinata Abadi Tbk. 226 218 212 212 -14 "402,400" "85,688,800" 9 70.667 212 T/J "268,700" 0 B 0 314 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 "1,100" "55,000" 3 38.462 50 T/J "29,437,900" 0 B 0 317 IBST Inti Bangun Sejahtera Tbk. "8,300" 0 0 "8,300" 0 0 0 0 892.665 "8,200" J "1,500" 0 B 0 319 ICON Island Concepts Indonesia Tbk. 61 57 57 57 -4 500 "28,500" 1 109.413 60 J "1,000" 0 B 0 322 IFSH Ifishdeco Tbk. 410 0 0 410 0 0 0 0 93.182 382 J "18,300" 0 B 0 324 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 325 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 "51,700" "2,585,000" 4 14.286 50 T/J "13,642,500" 0 B 0 327 IKBI Sumi Indo Kabel Tbk. 260 0 0 260 0 0 0 0 23.579 250 J "3,600" 0 B 0 329 IMJS Indomobil Multi Jasa Tbk. 128 121 120 120 -8 "378,900" "45,493,000" 35 24 120 T/J "33,600" 0 B 0 333 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 100 "5,000" 1 40.65 50 T/J "1,285,400" 0 B 0 334 INCI Intanwijaya Internasional Tbk 358 0 0 358 0 0 0 0 38.72 350 J "50,500" 0 B 0 341 INDX Tanah Laut Tbk 50 50 50 50 0 "1,000" "50,000" 1 4 50 T/J "1,735,600" 0 B 0 344 INOV Inocycle Technology Group Tbk. 254 0 0 254 0 0 0 0 101.6 248 J "10,400" 0 B 0 345 INPC Bank Artha Graha Internasional Tbk. 50 0 0 50 0 0 0 0 0.286 50 J "322,100" 0 B 0 349 INRU Toba Pulp Lestari Tbk. 860 0 0 860 0 0 0 0 8.731 845 J "32,000" 0 B 0 352 INTD Inter Delta Tbk 202 188 188 188 -14 500 "94,000" 1 57.899 188 T/J "11,400" 0 B 0 354 IPCC Indonesia Kendaraan Terminal Tbk. 266 270 248 248 -18 "2,848,900" "708,856,400" 334 15.122 248 T/J "22,400" 0 B 0 366 JAST Jasnita Telekomindo Tbk. 765 715 715 715 -50 100 "71,500" 1 290.65 715 T/J "24,350,400" 0 B 0 367 JAWA Jaya Agra Wattie Tbk. 79 84 84 84 5 100 "8,400" 1 16.8 84 T/J "4,000" 0 B 0 370 JECC Jembo Cable Company Tbk. "5,650" "5,300" "5,300" "5,300" -350 "20,000" "106,000,000" 3 401.683 "5,300" T/J "20,000" 0 B 0 371 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J "156,485,400" 0 B 0 372 JIHD Jakarta International Hotels & Development Tbk. 525 515 515 515 -10 "1,200,000" "618,000,000" 1 292.132 510 J "5,000" 0 B 0 373 JKON Jaya Konstruksi Manggala Pratama Tbk. 390 0 0 390 0 0 0 0 322.802 400 J "446,100" 0 B 0 374 JKSW Jakarta Kyoei Steel Works Tbk. 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. 466 500 434 434 -32 900 "403,800" 4 310 434 T/J "1,300" 0 B 0 378 JSKY Sky Energy Indonesia Tbk. 62 58 58 58 -4 "667,300" "38,703,400" 56 29 58 T/J "2,147,900" 0 B 0 380 JSPT Jakarta Setiabudi Internasional Tbk. 920 0 0 920 0 0 0 0 198.139 "1,090" J 200 0 B 0 383 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J "176,000" 0 B 0 384 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 "148,000" "7,400,000" 7 33.333 50 T/J "1,698,700" 0 B 0 385 KBLI KMI Wire & Cable Tbk. 274 274 256 256 -18 "1,521,800" "396,930,800" 93 31.106 256 T/J "847,500" 0 B 0 386 KBLM Kabelindo Murni Tbk. 206 192 192 192 -14 "7,300" "1,401,600" 9 6.4 228 J 100 0 B 0 388 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 392 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J "3,357,600" 0 B 0 393 KICI Kedaung Indah Can Tbk 183 183 183 183 0 500 "91,500" 1 38.852 183 T/J 700 0 B 0 394 KIJA Kawasan Industri Jababeka Tbk. 198 196 185 185 -13 "1,140,800" "211,051,000" 24 6.419 185 T/J "199,800" 0 B 0 396 KIOS Kioson Komersial Indonesia Tbk. 198 0 0 198 0 0 0 0 66 197 J "3,600" 0 B 0 398 KJEN Krida Jaringan Nusantara Tbk. "1,265" 0 0 "1,265" 0 0 0 0 626.238 "1,265" J 300 0 B 0 406 KOTA DMS Propertindo Tbk. 450 440 420 420 -30 "15,001,100" "6,600,472,000" 5 210 420 T/J "70,100" 0 B 0 409 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 100 "5,000" 1 29.762 50 T/J "2,331,100" 0 B 0 412 KRAH Grand Kartech Tbk. 890 840 830 830 -60 "2,000" "1,670,000" 2 301.818 830 T/J "6,500" 0 B 0 414 KREN Kresna Graha Investama Tbk. 340 324 318 318 -22 "733,100" "233,305,600" 139 "3,308.37" 318 T/J "3,309,700" 0 B 0 416 LAPD Leyand International Tbk. 50 50 50 50 0 "1,000" "50,000" 1 92.782 50 T/J "39,005,900" 0 B 0 417 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.2 0 J 0 0 B 0 419 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J "16,986,100" 0 B 0 421 LINK Link Net Tbk. "3,120" "2,920" "2,910" "2,920" -200 "298,900" "869,811,000" 228 182.5 "2,920" T/J "2,900" 0 B 0 422 LION Lion Metal Works Tbk. 418 0 0 418 0 0 0 0 261.792 400 J "1,500" 0 B 0 423 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 "10,200" "510,000" 2 15.714 50 T/J "1,758,700" 0 B 0 424 LMPI Langgeng Makmur Industri Tbk. 89 0 0 89 0 0 0 0 12.987 85 J "10,000" 0 B 0 427 LPGI Lippo General Insurance Tbk. "3,650" 0 0 "3,650" 0 0 0 0 164.045 "3,650" J 600 0 B 0 429 LPKR Lippo Karawaci Tbk. 151 158 141 141 -10 "1,131,300" "159,547,300" 47 45.531 141 T/J "18,218,000" 0 B 0 431 LPPF Matahari Department Store Tbk. "1,595" "1,595" "1,485" "1,485" -110 "9,663,000" "14,360,594,500" "1,150" 33.65 "1,485" T/J "791,300" 0 B 0 433 LRNA Eka Sari Lorena Transport Tbk. 153 157 143 143 -10 "288,800" "41,872,100" 7 15.889 143 T/J "4,200" 0 B 0 436 LUCK Sentral Mitra Informatika Tbk. 414 390 386 386 -28 "94,900" "36,632,200" 37 134.965 386 T/J "1,214,600" 0 B 0 437 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 438 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 300 "15,000" 1 45.455 50 T/J "62,645,000" 0 B 0 439 MAIN Malindo Feedmill Tbk. 460 434 428 428 -32 "1,501,700" "643,330,000" 224 243.182 428 T/J "461,600" 0 B 0 440 MAMI Mas Murni Indonesia Tbk 50 0 0 50 0 0 0 0 6.835 50 J "1,006,545,400" 0 B 0 442 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400 0 J 0 0 B 0 443 MAPA Map Aktif Adiperkasa Tbk. "3,000" 0 0 "3,000" 0 0 0 0 142.857 "2,990" J "124,300" 0 B 0 445 MAPI Mitra Adiperkasa Tbk. 510 500 476 476 -34 "3,475,000" "1,654,114,000" 190 763.861 476 T/J "45,752,500" 0 B 0 446 MARI Mahaka Radio Integra Tbk. 188 0 0 188 0 0 0 0 250.667 175 J "541,300" 0 B 0 448 MASA Multistrada Arah Sarana Tbk. 490 488 488 488 -2 100 "48,800" 1 346.985 488 T/J "51,400" 0 B 0 449 MAYA Bank Mayapada Internasional Tbk. "6,400" 0 0 "6,400" 0 0 0 0 "2,909.92" "7,300" J 100 0 B 0 452 MBTO Martina Berto Tbk. 75 83 79 79 4 700 "55,700" 3 10.676 78 J "8,800" 0 B 0 453 MCAS M Cash Integrasi Tbk. "1,340" "1,380" "1,250" "1,310" -30 "1,500" "1,933,000" 12 94.585 "1,320" J "28,700" 0 B 0 455 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J "8,451,400" 0 B 0 458 MDLN Modernland Realty Tbk. 117 109 109 109 -8 "143,700" "15,663,300" 17 32.349 109 T/J "3,826,300" 0 B 0 459 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J "20,168,700" 0 B 0 460 MEDC Medco Energi Internasional Tbk. 346 352 322 322 -24 "15,413,200" "4,991,150,200" 901 567.131 322 T/J "9,268,700" 0 B 0 467 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 472 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 "5,000" 1 238.095 50 T/J "1,534,700" 0 B 0 473 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J "2,941,000" 0 B 0 474 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 475 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 500 "25,000" 2 125 50 T/J "15,829,100" 0 B 0 476 MKPI Metropolitan Kentjana Tbk. "15,850" 0 0 "15,850" 0 0 0 0 754.762 "15,800" J "6,000" 0 B 0 477 MLBI Multi Bintang Indonesia Tbk. "11,350" "11,350" "10,575" "10,575" -775 "10,000" "105,830,000" 20 "67,356.69" "10,975" J "1,200" 0 B 0 479 MLPL Multipolar Tbk. 50 50 50 50 0 "6,800" "340,000" 4 5.735 50 T/J "55,873,900" 0 B 0 480 MLPT Multipolar Technology Tbk. 384 360 358 358 -26 300 "107,600" 3 74.583 358 T/J "25,100" 0 B 0 483 MOLI Madusari Murni Indah Tbk. "1,070" "1,080" "1,070" "1,070" 0 400 "430,000" 3 184.483 "1,065" J "11,500" 0 B 0 485 MPOW Megapower Makmur Tbk. 50 50 50 50 0 "300,100" "15,005,000" 4 25 50 T/J "574,100" 0 B 0 487 MPRO Maha Properti Indonesia Tbk. 880 0 0 880 0 0 0 0 800 880 J "1,200" 0 B 0 492 MTDL Metrodata Electronics Tbk. 930 920 865 865 -65 "828,300" "716,588,500" 90 "1,557.21" 870 J "11,000" 0 B 0 493 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J "152,820,000" 0 B 0 497 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 498 MTSM Metro Realty Tbk. 230 250 250 250 20 100 "25,000" 1 64.062 214 J "4,300" 0 B 0 502 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 503 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40 0 J 0 0 B 0 505 NASA Ayana Land International Tbk. 186 0 0 186 0 0 0 0 180.583 180 J "7,400" 0 B 0 513 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 515 NISP Bank OCBC NISP Tbk. 800 795 745 780 -20 "40,300" "30,187,500" 16 945.18 780 T/J "2,100" 0 B 0 516 NOBU Bank Nationalnobu Tbk. 915 0 0 915 0 0 0 0 244 915 J "2,600" 0 B 0 518 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J "60,260,300" 0 B 0 520 NZIA Nusantara Almazia Tbk. 440 0 0 440 0 0 0 0 200 430 J "1,100" 0 B 0 523 OCAP Onix Capital Tbk. 160 150 150 150 -10 "3,200" "480,000" 4 75 150 T/J "50,600" 0 B 0 524 OKAS Ancora Indonesia Resources Tbk. 93 92 92 92 -1 100 "9,200" 1 230.178 87 J "1,900" 0 B 0 527 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J "8,628,600" 0 B 0 528 PALM Provident Agro Tbk. 178 0 0 178 0 0 0 0 48.651 180 J "2,500" 0 B 0 531 PANR Panorama Sentrawisata Tbk. 114 113 107 107 -7 "76,300" "8,241,100" 36 64.199 107 T/J "122,100" 0 B 0 534 PBRX Pan Brothers Tbk. 278 268 260 260 -18 "330,900" "86,218,200" 53 460.177 260 T/J "25,300" 0 B 0 535 PBSA Paramita Bangun Sarana Tbk. 750 0 0 750 0 0 0 0 62.5 750 J "40,000" 0 B 0 537 PDES Destinasi Tirta Nusantara Tbk 600 0 0 600 0 0 0 0 300 560 J 100 0 B 0 538 PEGE Panca Global Kapital Tbk. 168 0 0 168 0 0 0 0 362.961 167 J "10,000" 0 B 0 542 PGLI Pembangunan Graha Lestari Indah Tbk. 320 0 0 320 0 0 0 0 426.667 334 J "1,000" 0 B 0 544 PJAA Pembangunan Jaya Ancol Tbk. 525 515 490 490 -35 "5,000" "2,452,500" 8 95.61 490 T/J "22,500" 0 B 0 545 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.5 50 J "2,669,400" 0 B 0 546 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 550 PNBS Bank Panin Dubai Syariah Tbk. 50 0 0 50 0 0 0 0 50 50 J "4,290,900" 0 B 0 551 PNIN Paninvest Tbk. 685 680 640 640 -45 "356,400" "228,106,500" 45 680.561 640 T/J "80,300" 0 B 0 553 PNSE Pudjiadi & Sons Tbk. 494 0 0 494 0 0 0 0 246.832 478 J 300 0 B 0 556 POLI Pollux Investasi Internasional Tbk. 880 945 855 855 -25 "1,200" "1,040,000" 6 52.294 890 J 100 0 B 0 557 POLL Pollux Properti Indonesia Tbk. "9,000" "9,300" "8,375" "8,500" -500 "464,300" "3,990,945,000" 116 "1,382.11" "8,525" J 500 0 B 0 558 POLU Golden Flower Tbk. "1,605" 0 0 "1,605" 0 0 0 0 557.292 "1,600" J "2,400" 0 B 0 559 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 100 "5,000" 1 0.429 50 T/J "844,200" 0 B 0 560 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 50 J "37,678,500" 0 B 0 561 PORT Nusantara Pelabuhan Handal Tbk. 620 0 0 620 0 0 0 0 115.888 645 J 400 0 B 0 562 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 400 "20,000" 1 33.333 50 T/J "24,661,400" 0 B 0 566 PPRO PP Properti Tbk. 50 50 50 50 0 "997,900" "49,895,000" 63 108.108 50 T/J "110,033,600" 0 B 0 567 PRAS Prima Alloy Steel Universal Tbk. 163 173 152 152 -11 "5,800" "892,300" 13 85.571 152 T/J "4,800" 0 B 0 568 PRDA Prodia Widyahusada Tbk. "2,470" "2,420" "2,300" "2,300" -170 "47,200" "108,585,000" 23 35.385 "2,300" T/J "985,500" 0 B 0 569 PRIM Royal Prima Tbk. 316 294 294 294 -22 100 "29,400" 1 58.8 312 J "3,400" 0 B 0 572 PSDN Prasidha Aneka Niaga Tbk 148 0 0 148 0 0 0 0 14.8 160 J "22,300" 0 B 0 574 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J "25,360,200" 0 B 0 582 PTSP Pioneerindo Gourmet International Tbk. "4,550" 0 0 "4,550" 0 0 0 0 356.863 0 J 0 0 B 0 584 PURA Putra Rajawali Kencana Tbk. 93 93 87 87 -6 "2,715,500" "239,291,000" 265 82.857 87 T/J "3,773,200" 0 B 0 586 PURE Trinitan Metals and Minerals Tbk. 75 70 70 70 -5 "178,300" "12,481,000" 35 23.333 70 T/J "1,378,000" 0 B 0 590 PZZA Sarimelati Kencana Tbk. 575 575 535 535 -40 "1,198,700" "642,541,000" 138 48.636 535 T/J "275,000" 0 B 0 591 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 0 593 RAJA Rukun Raharja Tbk. 61 58 57 57 -4 "553,800" "31,571,600" 58 195.796 57 T/J "1,591,300" 0 B 0 595 RANC Supra Boga Lestari Tbk. 294 300 300 300 6 100 "30,000" 1 60 296 J 700 0 B 0 596 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 "5,000" 1 15.994 50 T/J "3,359,300" 0 B 0 598 REAL Repower Asia Indonesia Tbk. 61 62 57 57 -4 "32,454,200" "1,881,068,600" "2,880" 57 57 T/J "456,900" 0 B 0 600 RELI Reliance Sekuritas Indonesia Tbk. 230 0 0 230 0 0 0 0 106.154 214 J "2,600" 0 B 0 603 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 606 RODA Pikko Land Development Tbk. 50 0 0 50 0 0 0 0 79.834 50 J "6,300" 0 B 0 608 RUIS Radiant Utama Interinsco Tbk. 170 0 0 170 0 0 0 0 68 170 J 300 0 B 0 610 SAME Sarana Meditama Metropolitan Tbk. 139 0 0 139 0 0 0 0 173.75 140 J "129,700" 0 B 0 611 SAPX Satria Antaran Prima Tbk. 935 0 0 935 0 0 0 0 374 935 J "4,500" 0 B 0 612 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J "1,032,100" 0 B 0 613 SCBD Danayasa Arthatama Tbk. "2,700" 0 0 "2,700" 0 0 0 0 540 0 J 0 0 B 0 616 SCPI Merck Sharp Dohme Pharma Tbk. "29,000" 0 0 "29,000" 0 0 0 0 227.451 0 J 0 0 B 0 617 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 "148,800" "7,440,000" 4 27.536 50 T/J "1,916,800" 0 B 0 619 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 795 J "1,100" 0 B 0 623 SHID Hotel Sahid Jaya International Tbk. "4,270" 0 0 "4,270" 0 0 0 0 198.43 "4,170" J "10,000" 0 B 0 626 SILO Siloam International Hospitals Tbk. "5,225" "5,000" "4,860" "4,860" -365 "17,900" "87,035,000" 26 55.197 "4,860" T/J "40,900" 0 B 0 627 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 629 SINI Singaraja Putra Tbk. "1,245" "1,495" "1,245" "1,495" 250 300 "398,500" 2 "1,384.26" "1,430" J 100 0 B 0 632 SKBM Sekar Bumi Tbk. 350 0 0 350 0 0 0 0 304.348 348 J 800 0 B 0 633 SKLT Sekar Laut Tbk. "1,610" 0 0 "1,610" 0 0 0 0 134.791 0 J 0 0 B 0 635 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.6 0 J 0 0 B 0 645 SMMA Sinarmas Multiartha Tbk. "13,500" 0 0 "13,500" 0 0 0 0 "1,006.36" 0 J 0 0 B 0 646 SMMT Golden Eagle Energy Tbk. 91 95 85 90 -1 "173,300" "15,170,400" 4 210.556 85 J "100,000" 0 B 0 647 SMRA Summarecon Agung Tbk. 494 462 460 460 -34 "7,247,900" "3,334,036,000" 167 755.833 460 T/J "14,253,300" 0 B 0 648 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 651 SONA Sona Topas Tourism Industry Tbk. "5,000" 0 0 "5,000" 0 0 0 0 484.848 "4,800" J 800 0 B 0 654 SOTS Satria Mega Kencana Tbk. 234 0 0 234 0 0 0 0 141.818 218 J 800 0 B 0 658 SQMI Wilton Makmur Indonesia Tbk. 200 186 186 186 -14 "678,800" "126,256,800" 21 105.695 186 T/J "8,161,800" 0 B 0 661 SRSN Indo Acidatama Tbk 55 54 52 52 -3 "5,901,200" "309,558,700" 66 9.471 52 T/J "456,300" 0 B 0 663 SSIA Surya Semesta Internusa Tbk. 346 348 322 322 -24 "3,477,000" "1,122,018,000" 59 132.103 322 T/J "11,371,600" 0 B 0 665 SSTM Sunson Textile Manufacture Tbk 480 0 0 480 0 0 0 0 112.941 580 J 600 0 B 0 667 STTP Siantar Top Tbk. "6,000" 0 0 "6,000" 0 0 0 0 "3,545.47" "6,000" J 100 0 B 0 668 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 669 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J "104,161,100" 0 B 0 670 SUPR Solusi Tunas Pratama Tbk. "4,000" 0 0 "4,000" 0 0 0 0 122.851 "3,900" J 100 0 B 0 673 TALF Tunas Alfin Tbk. 236 0 0 236 0 0 0 0 59.747 236 J "5,900" 0 B 0 676 TAMU Pelayaran Tamarin Samudra Tbk. 119 120 111 112 -7 "57,698,700" "6,814,379,500" 793 "1,023.30" 112 T/J "6,800" 0 B 0 677 TARA Sitara Propertindo Tbk. 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 678 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J "127,604,200" 0 B 0 679 TBIG Tower Bersama Infrastructure Tbk. 830 795 775 775 -55 "161,589,100" "125,246,840,500" "1,779" 191.358 775 T/J "7,853,600" 0 B 0 681 TBMS Tembaga Mulia Semanan Tbk. 815 0 0 815 0 0 0 0 115.603 770 J "3,900" 0 B 0 682 TCID Mandom Indonesia Tbk. "9,500" 0 0 "9,500" 0 0 0 0 931.811 "9,500" J "1,600" 0 B 0 689 TGKA Tigaraksa Satria Tbk. "5,025" "4,680" "4,680" "4,680" -345 800 "3,744,000" 3 "3,845.84" "4,680" T/J 900 0 B 0 690 TGRA Terregra Asia Energy Tbk. 54 51 51 51 -3 "194,300" "9,909,300" 29 25.5 51 T/J "256,200" 0 B 0 693 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 0 J 0 0 B 0 695 TKIM Pabrik Kertas Tjiwi Kimia Tbk. "4,620" "4,600" "4,300" "4,300" -320 "919,700" "3,957,127,000" 308 265.862 "4,300" T/J "2,942,800" 0 B 0 698 TMPO Tempo Intimedia Tbk. 153 170 159 160 7 "7,800" "1,271,800" 9 55.582 159 J "9,000" 0 B 0 699 TNCA Trimuda Nuansa Citra Tbk. 246 0 0 246 0 0 0 0 164 240 J "1,300" 0 B 0 700 TOBA Toba Bara Sejahtra Tbk. 326 0 0 326 0 0 0 0 68.793 324 J 600 0 B 0 701 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 "7,000" "350,000" 3 80.475 50 T/J "12,176,100" 0 B 0 706 TPMA Trans Power Marine Tbk. 300 0 0 300 0 0 0 0 130.435 294 J "5,000" 0 B 0 707 TRAM Trada Alam Minera Tbk. 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. 11 0 0 11 0 0 0 0 "1,100.00" 0 J 0 0 B 0 709 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.5 0 J 0 0 B 0 710 TRIM Trimegah Sekuritas Indonesia Tbk. 135 134 129 129 -6 "11,500" "1,516,000" 2 129.994 133 J "100,000" 0 B 0 713 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 714 TRIS Trisula International Tbk. 296 0 0 296 0 0 0 0 98.667 298 J "1,000" 0 B 0 718 TRUS Trust Finance Indonesia Tbk 380 0 0 380 0 0 0 0 447.059 360 J "35,300" 0 B 0 722 UCID Uni-Charm Indonesia Tbk. "1,095" "1,060" "1,020" "1,020" -75 "812,600" "835,434,000" 260 68 "1,020" T/J "57,200" 0 B 0 725 UNIT Nusantara Inti Corpora Tbk 182 190 170 170 -12 200 "36,000" 2 4.22 178 J 400 0 B 0 726 UNSP Bakrie Sumatera Plantations Tbk. 50 50 50 50 0 "382,400" "19,120,000" 19 2.375 50 T/J "579,900" 0 B 0 731 VICO Victoria Investama Tbk. 110 113 109 109 -1 300 "33,500" 2 87.2 109 T/J "49,900" 0 B 0 734 VIVA Visi Media Asia Tbk. 50 50 50 50 0 300 "15,000" 3 16.667 50 T/J "73,714,900" 0 B 0 736 VRNA Verena Multi Finance Tbk. 119 0 0 119 0 0 0 0 120.063 119 J "9,400" 0 B 0 737 WAPO Wahana Pronatural Tbk. 78 0 0 78 0 0 0 0 44.571 78 J 100 0 B 0 739 WEHA WEHA Transportasi Indonesia Tbk. 90 89 84 84 -6 "191,700" "16,173,300" 51 36.669 84 T/J "105,800" 0 B 0 740 WICO Wicaksana Overseas International Tbk. 480 0 0 480 0 0 0 0 24.812 486 J 100 0 B 0 742 WIKA Wijaya Karya (Persero) Tbk. 890 900 830 830 -60 "25,461,300" "21,158,135,000" "1,180" 213.339 830 T/J "46,500" 0 B 0 743 WINS Wintermar Offshore Marine Tbk. 76 76 71 71 -5 "2,200,400" "156,558,800" 14 19.201 71 T/J "537,700" 0 B 0 744 WOMF Wahana Ottomitra Multiartha Tbk. 242 242 226 226 -16 "614,900" "139,451,400" 189 34.262 226 T/J "145,900" 0 B 0 745 WOOD Integra Indocabinet Tbk. 346 340 322 322 -24 "21,800" "7,021,400" 19 123.846 322 T/J "5,764,100" 0 B 0 746 WOWS Ginting Jaya Energi Tbk. 55 52 52 52 -3 "440,400" "22,900,800" 40 11.556 52 T/J "6,016,100" 0 B 0 749 WTON Wijaya Karya Beton Tbk. 210 196 196 196 -14 "4,972,200" "974,551,200" 230 33.22 196 T/J "7,395,200" 0 B 0 750 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I "1,005" 997 997 997 -8 100 "99,700" 1 98.421 997 T/J "99,900" 0 B 0 751 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 963 0 0 963 0 0 0 0 96.012 "1,134" J "40,000" 0 B 0 753 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo 946 0 0 946 0 0 0 0 94.79 946 J 500 0 B 0 755 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 505 0 0 505 0 0 0 0 101 0 J 0 0 B 0 756 XBLQ Reksa Dana Batavia Smart Liquid ETF 295 0 0 295 0 0 0 0 59 302 J "1,534,200" 0 B 0 758 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 363 0 0 363 0 0 0 0 91.899 358 J "20,000" 0 B 0 761 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 63 61 61 61 -2 "7,000" "427,000" 1 61 62 J "1,298,800" 0 B 0 762 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 303 0 0 303 0 0 0 0 60.6 298 J "1,547,800" 0 B 0 763 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 317 0 0 317 0 0 0 0 61.197 315 J "1,492,600" 0 B 0 764 XIIC Reksa Dana Premier ETF Indonesia Consumer 718 720 720 720 2 100 "72,000" 1 72 746 J "1,898,800" 0 B 0 765 XIIF Reksa Dana Premier ETF Indonesia Financial 375 363 362 362 -13 200 "72,500" 2 72.545 369 J "1,739,400" 0 B 0 767 XIJI Reksa Dana Syariah Premier ETF JII 415 409 409 409 -6 "7,500" "3,067,500" 5 60.414 404 J "8,900" 0 B 0 768 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 181 176 176 176 -5 "100,000" "17,600,000" 8 71.255 179 J "1,481,700" 0 B 0 769 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 115 111 111 111 -4 800 "88,800" 1 69.375 114 J "1,421,500" 0 B 0 771 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 397 0 0 397 0 0 0 0 79.559 399 J "1,831,600" 0 B 0 772 XISI Premier ETF SMinfra18 187 0 0 187 0 0 0 0 60.714 188 J "1,746,900" 0 B 0 774 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 366 0 0 366 0 0 0 0 73.2 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 89.385 201 J "40,000" 0 B 0 776 XMJM DINFRA TOLL ROAD MANDIRI-001 "1,000" 0 0 "1,000" 0 0 0 0 100 0 J 0 0 B 0 777 XMTS Reksa Dana ETF MNC36 Likuid 337 0 0 337 0 0 0 0 67.4 335 J "1,509,600" 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 286 0 0 286 0 0 0 0 57.2 295 J "1,530,100" 0 B 0 781 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 278 266 265 266 -12 "10,000" "2,655,000" 2 53.2 272 J "1,417,000" 0 B 0 784 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 339 0 0 339 0 0 0 0 67.8 337 J "1,544,000" 0 B 0 785 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 319 0 0 319 0 0 0 0 63.8 307 J "1,466,500" 0 B 0 786 XPMI ETF Phillip MSCI Indonesia Equity Index 668 622 622 622 -46 100 "62,200" 1 62.2 622 T/J 400 0 B 0 787 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 311 0 0 311 0 0 0 0 62.2 300 J "1,389,900" 0 B 0 789 XSBC Reksa Dana Indeks Simas ETF IDX30 97 0 0 97 0 0 0 0 97 91 J "22,500" 0 B 0 790 XSPI DIRE Simas Plaza Indonesia 750 0 0 750 0 0 0 0 150 0 J 0 0 B 0 793 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 "2,600" "130,000" 2 13.298 50 T/J "2,197,600" 0 B 0 797 ZBRA Zebra Nusantara Tbk 50 51 50 50 0 "10,700" "535,200" 6 28.96 50 T/J 400 0 B 0 798 ZINC Kapuas Prima Coal Tbk. 224 224 210 210 -14 "37,435,900" "7,864,395,600" 92 748.636 210 T/J "1,180,600" 0 B 0 Tot al "2,692,083,200" "3,685,070,866,400" "251,882" "5,634,987,700" "248,323,400" Jakarta ", 20 March 2020" T rading Division