List of Securities Quotation: (Reguler Market) Date: Thursday, 23 April 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 5,675 5,850 5,650 5,675 0 2,129,100 12,213,697,500 1,549 461.023 5,675 T/J 7,000 5,650 B 100,300 2 ABBA Mahaka Media Tbk. --U9---2 50 54 50 50 0 43,476,800 2,253,357,000 2,574 87.719 51 J 1,163,500 50 T/B 10,861,900 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,900 J 2,700 0 B 0 4 ABMM ABM Investama Tbk. --U9---1 1,470 0 0 1,470 0 0 0 0 39.200 1,465 J 600 0 B 0 5 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,330 1,500 1,330 1,380 50 15,970,200 22,614,210,000 4,793 1,682.927 1,385 J 5,000 1,380 T/B 14,500 6 ACST Acset Indonusa Tbk. --U6---1 258 280 254 268 10 2,149,300 578,250,400 429 11.254 270 J 73,700 268 T/B 3,600 7 ADES Akasha Wira International Tbk. --U5---2 740 790 730 735 -5 40,000 30,264,500 33 38.182 740 J 1,000 725 B 11,100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 600 570 570 -15 5,648,300 3,283,525,000 1,102 447.645 570 T/J 333,300 565 B 232,500 9 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,775 5,925 5,750 5,825 50 413,900 2,419,990,000 617 250.538 5,825 T/J 21,000 5,800 B 26,100 10 ADMG Polychem Indonesia Tbk --U3---1 99 100 99 99 0 298,400 29,733,400 27 8.837 100 J 50,800 99 T/B 5,300 11 ADRO Adaro Energy Tbk. --M2BX-1 885 925 895 905 20 50,027,600 45,556,495,000 6,307 82.273 910 J 66,800 905 T/B 527,000 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 454 440 454 4 234,500 103,415,800 30 412.727 450 J 1,400 440 B 4,800 13 AGII Aneka Gas Industri Tbk. --M3---1 422 430 416 420 -2 171,300 71,995,600 61 38.182 420 T/J 1,076,600 418 B 30,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 101 98 99 0 2,311,100 228,914,400 279 161.744 99 T/J 1,173,800 98 B 228,200 15 AGRS Bank IBK Indonesia Tbk. --U8---2 128 129 122 122 -6 23,500 2,940,000 16 110.909 123 J 4,400 122 T/B 2,500 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 56,200 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 50 50 50 0 100 5,000 1 75.893 50 T/J 2,376,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 336 336 336 -24 100 33,600 1 44.322 340 J 100 336 T/B 1,100 21 AKRA AKR Corporindo Tbk. --M9XX-1 2,070 2,250 2,050 2,140 70 33,228,000 72,121,129,000 5,166 1,705.573 2,140 T/J 161,000 2,130 B 80,600 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 204 206 190 190 -14 302,600 59,591,600 154 95.000 190 T/J 2,600 0 B 0 23 ALDO Alkindo Naratama Tbk. --U3---2 430 460 430 450 20 200,200 86,091,000 3 329.808 452 J 10,000 402 B 100 24 ALKA Alakasa Industrindo Tbk --U3---2 460 480 428 428 -32 200 90,800 2 72.054 428 T/J 5,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 240 240 240 0 10,000 2,400,000 1 36.923 240 T/J 5,000 224 B 100 26 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 390 J 5,000 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 294 0 0 294 0 0 0 0 280.000 292 J 100 274 B 4,000 28 AMAN Makmur Berkah Amanda Tbk. --U6---1 190 189 177 177 -13 795,200 140,764,800 54 160.909 177 T/J 694,700 0 B 0 29 AMAR Bank Amar Indonesia Tbk. --U8---2 162 173 152 155 -7 144,100 22,806,700 37 89.080 163 J 100 155 T/B 82,900 30 AMFG Asahimas Flat Glass Tbk. --U3---1 2,740 2,950 2,900 2,940 200 4,500 13,154,000 16 120.000 2,930 J 200 2,670 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 372 J 2,800 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,130 2,130 1,985 1,985 -145 200 411,500 2 104.474 2,120 J 2,900 1,985 T/B 200 33 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 870 870 835 860 -10 94,200 81,721,500 33 2,194.493 860 T/J 50,700 840 B 400 34 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 12,100 605,000 4 125.000 50 T/J 17,946,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 100 50,000 1 41.667 500 T/J 131,000 488 B 1,100 36 ANTM Aneka Tambang Tbk. --M2XX-1 492 505 490 498 6 86,760,800 43,250,606,700 6,324 328.344 498 T/J 3,087,200 496 B 1,194,900 37 APEX Apexindo Pratama Duta Tbk. --U2---2 130 143 143 143 13 100 14,300 1 9.155 142 J 4,700 121 B 2,000 38 APIC Pacific Strategic Financial Tbk. --U8---2 740 755 740 750 10 29,441,500 21,952,424,500 875 797.737 750 T/J 5,500 745 B 100,300 39 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 190 J 900 0 B 0 40 APLI Asiaplast Industries Tbk. --U3---1 110 104 103 103 -7 600 61,900 3 85.833 103 T/J 1,100 0 B 0 41 APLN Agung Podomoro Land Tbk. --M6K--1 99 105 100 101 2 4,390,700 449,810,200 387 27.671 102 J 243,100 101 T/B 1,100,700 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 625 650 650 650 25 6,000 3,900,000 3 43.333 650 T/J 24,600 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 633.475 1,495 J 100 0 B 0 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. --M3---1 392 422 378 390 -2 169,500 65,454,600 43 2,650.717 394 J 50,000 390 T/B 775,700 47 ARTA Arthavest Tbk --U9---2 376 0 0 376 0 0 0 0 218.110 376 J 21,000 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 885 950 890 905 20 53,000 48,665,000 39 4,561.032 905 T/J 16,200 900 B 6,000 50 ASBI Asuransi Bintang Tbk. --U8---2 260 0 0 260 0 0 0 0 197.373 270 J 200 242 B 100 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 920 0 0 920 0 0 0 0 271.747 1,120 J 200 915 B 100 52 ASGR Astra Graphia Tbk. --U9---1 810 820 760 810 0 20,600 16,256,500 26 167.938 815 J 9,700 810 T/B 20,400 53 ASII Astra International Tbk. --M4BX-1 3,640 3,790 3,650 3,760 120 85,068,700 317,463,905,000 9,261 2,688.845 3,760 T/J 970,700 3,750 B 31,200 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 103 101 100 100 -3 5,000 502,500 3 66.667 106 J 9,800 101 B 300 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,180 1,190 1,185 1,185 5 13,800 16,377,000 17 2,194.444 1,195 J 2,100 1,180 B 1,300 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 390 384 368 368 -22 11,359,700 4,251,775,800 318 350.476 372 J 179,300 368 T/B 479,700 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. -------2 21 22 19 21 0 8,967,300 180,302,000 158 2,100.000 21 T/J 2,769,000 20 B 73,000 58 ASRI Alam Sutera Realty Tbk. --M6---1 110 116 109 114 4 7,370,300 831,711,600 607 108.571 114 T/J 468,800 113 B 685,500 59 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 1,980 J 10,000 1,870 B 100 60 ASSA Adi Sarana Armada Tbk. --M7K--1 314 368 312 364 50 13,379,300 4,428,326,400 755 93.333 364 T/J 448,200 362 B 15,000 61 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 720 J 3,000 0 B 0 62 AUTO Astra Otoparts Tbk. --M4---1 795 800 775 800 5 289,700 230,676,500 105 723.524 800 T/J 129,800 795 B 2,100 63 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 24,800 1,240,000 7 50.000 50 T/J 10,070,400 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. -------2 6 6 5 6 0 454,300 2,631,000 192 600.000 6 T/J 3,386,800 5 B 15,065,200 65 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 1 57.388 50 T/J 52,701,700 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. -------2 49 0 0 49 0 0 0 0 4,900.000 40 J 700 21 B 1,300 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. -------2 5 6 5 6 1 470,300 2,372,000 13 600.000 6 T/J 226,600 5 B 379,100 68 BACA Bank Capital Indonesia Tbk. --U8---2 420 418 396 416 -4 206,900 84,161,400 32 306.705 416 T/J 1,012,700 400 B 51,000 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. -------2 100 0 0 100 0 0 0 0 10,000.000 0 J 0 2 B 10,000 70 BAJA Saranacentral Bajatama Tbk. --U3---2 53 53 52 53 0 77,500 4,036,000 14 21.200 53 T/J 91,700 52 B 4,600 71 BALI Bali Towerindo Sentra Tbk. --U7---2 600 615 615 615 15 100 61,500 1 768.750 615 T/J 500 600 B 700 72 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 784,900 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 3,800 190,000 4 33.333 50 T/J 63,914,300 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. -------2 3 4 2 3 0 20,317,700 61,012,900 121 300.000 4 J 41,639,400 3 T/B 1,995,300 75 BATA Sepatu Bata Tbk. --U4---1 615 0 0 615 0 0 0 0 7,976.654 615 J 5,000 575 B 5,700 76 BAYU Bayu Buana Tbk --U9---2 995 985 980 985 -10 300 295,000 2 121.498 985 T/J 2,000 930 B 1,100 77 BBCA Bank Central Asia Tbk. XDM8B3-1 25,725 26,225 25,600 25,600 -125 21,083,900 545,726,340,000 12,784 14,628.571 25,700 J 400 25,600 T/B 198,900 78 BBHI Bank Harda Internasional Tbk. --U8---2 76 75 71 71 -5 547,600 39,017,700 23 56.800 71 T/J 717,800 0 B 0 79 BBKP Bank Bukopin Tbk. --M8---1 117 118 115 117 0 3,095,000 360,072,300 403 34.709 117 T/J 162,700 116 B 47,700 80 BBLD Buana Finance Tbk. --U8---2 410 0 0 410 0 0 0 0 162.941 408 J 2,500 382 B 1,000 81 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,105 1,070 1,100 0 2,824,000 3,076,030,000 103 79.710 1,100 T/J 9,500 1,095 B 253,900 82 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,020 4,070 3,990 4,020 0 38,191,400 154,117,644,000 6,642 19.335 4,020 T/J 449,300 4,010 B 359,500 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,790 2,880 2,790 2,800 10 216,170,700 614,587,604,000 19,086 3,200.000 2,810 J 150,200 2,800 T/B 2,292,600 84 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 182,500 0 B 0 85 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 173 161 161 161 -12 1,198,900 193,022,900 1,464 134.167 161 T/J 8,355,000 0 B 0 86 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. -------2 6 6 5 6 0 16,807,500 94,257,000 253 600.000 6 T/J 14,280,200 5 B 71,951,800 87 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 900 915 880 880 -20 47,071,500 42,046,135,000 3,737 114.783 880 T/J 2,864,000 875 B 840,900 88 BBYB Bank Yudha Bhakti Tbk. --U8---1 262 274 270 272 10 90,600 24,531,400 48 276.929 272 T/J 26,100 270 B 50,000 89 BCAP MNC Kapital Indonesia Tbk. --M8---1 174 180 174 177 3 47,500 8,390,700 14 501.957 180 J 26,100 176 B 10,000 90 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 91 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 45.455 50 T/J 5,900,800 0 B 0 92 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,290 2,410 2,270 2,410 120 4,385,600 10,342,644,000 1,521 1.361 2,420 J 244,000 2,410 T/B 1,400 93 BEEF Estika Tata Tiara Tbk. --M1---2 212 220 212 212 0 1,495,400 319,736,800 259 62.353 212 T/J 187,600 210 B 157,700 94 BEEF-W Waran Seri I Estika Tata Tiara Tbk. -------2 16 19 16 19 3 630,200 11,222,900 41 1,900.000 19 T/J 141,800 17 B 34,300 95 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 9,500 475,000 4 217.306 50 T/J 420,834,000 0 B 0 96 BELL Trisula Textile Industries Tbk. --U4---2 695 695 695 695 0 7,800 5,421,000 5 463.333 695 T/J 2,200 690 B 12,200 97 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 244 230 230 -10 13,479,900 3,162,516,400 167 219.048 230 T/J 73,300 228 B 50,300 98 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. -------2 20 32 17 31 11 153,700 4,411,500 71 3,100.000 31 T/J 16,800 28 B 107,500 99 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 137 142 128 128 -9 43,621,700 5,683,978,900 2,580 75.294 128 T/J 2,341,500 0 B 0 100 BFIN BFI Finance Indonesia Tbk. --M8---2 314 320 314 318 4 48,800 15,470,000 17 1,629.599 320 J 39,300 318 T/B 18,600 101 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 8,100 405,000 4 48.544 50 T/J 818,100 0 B 0 102 BHAT Bhakti Multi Artha Tbk. --U8---2 272 306 270 300 28 10,689,400 3,161,043,000 761 291.262 302 J 70,900 300 T/B 200 103 BHIT MNC Investama Tbk. --M9---1 50 51 50 51 1 1,098,300 55,502,600 62 149.145 51 T/J 2,702,500 50 B 7,986,600 104 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 400 0 B 0 105 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 589,600 0 B 0 106 BINA Bank Ina Perdana Tbk. --U8---1 995 1,000 960 960 -35 42,600 41,719,000 21 542.385 985 J 10,700 970 B 10,200 107 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 75,457,300 0 B 0 108 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk -------2 8 8 6 8 0 151,400 1,060,000 202 800.000 8 T/J 5,418,700 7 B 32,000 109 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 691,500 0 B 0 110 BIPP-W2 Waran Seri IV Bhuwanatala Indah Permai Tbk. -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 111 BIRD Blue Bird Tbk. --M7---1 995 1,010 985 985 -10 271,100 269,189,500 156 15.154 985 T/J 2,200 980 B 17,600 112 BISI BISI International Tbk. --U1---1 870 920 870 910 40 242,600 216,889,000 60 455.000 910 T/J 6,500 905 B 100 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 935 950 935 945 10 12,000,000 11,328,155,000 1,195 157.500 950 J 2,608,200 945 T/B 1,127,300 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 590 550 580 35 20,990,200 12,075,416,500 2,318 134.884 580 T/J 5,309,100 575 B 303,000 115 BKDP Bukit Darmo Property Tbk --U6---2 51 50 50 50 -1 5,400 270,000 4 41.667 51 J 11,800 0 B 0 116 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 210,300 10,515,000 24 3.455 50 T/J 154,284,800 0 B 0 117 BKSW Bank QNB Indonesia Tbk. --U8---2 61 61 57 57 -4 2,206,000 125,845,500 56 130.794 57 T/J 2,700 0 B 0 118 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 112,721,600 0 B 0 119 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 120 BLUE Berkah Prima Perkasa Tbk. --U9---2 484 490 484 490 6 161,800 79,013,600 132 376.923 490 T/J 2,200 488 B 700 121 BMAS Bank Maspion Indonesia Tbk. --U8---2 322 300 300 300 -22 14,000 4,200,000 9 93.750 300 T/J 77,600 0 B 0 122 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,490 4,570 4,480 4,500 10 57,668,200 260,564,065,000 7,397 1,355.965 4,510 J 188,300 4,500 T/B 94,500 123 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 52 50 52 1 141,300 7,309,600 9 10.400 52 T/J 900 51 B 10,200 124 BMTR Global Mediacom Tbk. --M9K--1 208 222 206 218 10 14,908,300 3,228,258,000 898 177.438 218 T/J 1,348,200 216 B 1,301,300 125 BNBA Bank Bumi Arta Tbk. --U8---1 280 288 276 282 2 3,100 867,000 8 176.250 282 T/J 100 280 B 19,800 126 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,300 65,000 4 0.172 50 T/J 68,039,500 0 B 0 127 BNGA Bank CIMB Niaga Tbk. XDM8K--1 645 660 635 635 -10 2,089,900 1,340,836,000 440 4.689 640 J 13,400 635 T/B 580,900 128 BNII Bank Maybank Indonesia Tbk. XDU8---1 142 145 140 144 2 43,800 6,251,300 39 1.716 145 J 200 144 T/B 4,900 129 BNLI Bank Permata Tbk. --M8K--1 1,220 1,240 1,220 1,235 15 6,756,000 8,314,129,500 820 13.446 1,240 J 307,200 1,235 T/B 251,000 130 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 0 0 1,545 0 0 0 0 1,500.000 1,550 J 32,300 1,540 B 111,600 131 BOLA Bali Bintang Sejahtera Tbk. --U9---2 146 156 137 137 -9 25,400 3,518,100 16 78.286 139 J 400 137 T/B 3,200 132 BOLT Garuda Metalindo Tbk. --U4---2 760 710 710 710 -50 100 71,000 1 129.091 840 J 200 0 B 0 133 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 95 89 89 89 -6 424,000 37,736,000 75 22.250 89 T/J 12,448,500 0 B 0 134 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 132,200 1,185 B 321,500 135 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 76 81 71 71 -5 51,900 3,906,900 11 71.000 80 J 10,500 0 B 0 137 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 200 138 BRIS Bank BRIsyariah Tbk. --M8---1 195 202 194 194 -1 6,811,900 1,335,858,700 652 38.039 194 T/J 15,600 193 B 352,700 139 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 13,100 655,000 4 7.874 50 T/J 67,325,200 0 B 0 140 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 100 141 BRPT Barito Pacific Tbk. --M3XX-1 1,210 1,315 1,175 1,280 70 155,761,000 195,251,501,000 13,803 500.528 1,280 T/J 246,100 1,275 B 44,400 142 BRPT-W Waran Seri I Barito Pacific Tbk. -------1 930 930 915 930 0 4,600 4,271,000 6 93,000.000 940 J 100 930 T/B 1,500 143 BSDE Bumi Serpong Damai Tbk. --M6XX-1 685 720 680 685 0 21,917,600 15,297,096,000 2,492 134.181 690 J 1,100 685 T/B 1,176,100 144 BSIM Bank Sinarmas Tbk. --U8---1 480 480 458 478 -2 4,900 2,323,600 7 326.015 478 T/J 13,100 466 B 1,200 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. -------1 22 21 21 21 -1 3,200 67,200 3 2,100.000 25 J 100,800 21 T/B 1,800 146 BSSR Baramulti Suksessarana Tbk. --U2---2 1,550 1,600 1,500 1,600 50 3,200 4,810,000 4 82.051 1,600 T/J 20,900 1,525 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 50 50 50 0 100 5,000 1 383.083 50 T/J 9,173,700 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---2 153 151 146 146 -7 3,500 511,900 6 487.593 159 J 6,800 148 B 16,700 151 BTPN Bank BTPN Tbk. --U8---1 1,845 1,880 1,820 1,880 35 40,900 75,861,000 61 363.945 1,880 T/J 22,800 1,875 B 1,200 152 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,160 2,320 2,160 2,240 80 63,315,900 143,785,509,000 14,858 229.744 2,240 T/J 1,276,200 2,230 B 225,700 153 BUDI Budi Starch & Sweetener Tbk. --U5---1 89 90 86 89 0 148,000 13,182,400 42 48.236 90 J 4,400 89 T/B 8,900 154 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,000 1,050 1,000 1,045 45 126,400 132,709,000 5 177.119 1,045 T/J 7,100 975 B 100 155 BULL Buana Lintas Lautan Tbk. --M7---1 155 158 155 157 2 81,792,700 12,846,141,100 387 15.353 157 T/J 239,400 156 B 100 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. -------1 21 19 19 19 -2 800 15,200 2 1,900.000 22 J 4,600 19 T/B 11,000 157 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 465,100 23,255,000 78 2.902 50 T/J 359,202,900 0 B 0 158 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 71 59 67 11 82,700 5,510,700 33 51.538 67 T/J 24,100 57 B 10,000 159 BVIC Bank Victoria International Tbk. --U8---1 55 56 55 55 0 38,500 2,121,200 8 52.008 57 J 5,000 55 T/B 22,300 160 BWPT Eagle High Plantations Tbk. --U1---1 75 79 75 76 1 14,137,400 1,079,243,200 415 16.622 77 J 983,300 76 T/B 176,800 161 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 28,700 0 B 0 162 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 36,300 1,815,000 13 29.762 50 T/J 1,782,800 0 B 0 163 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. -------2 11 12 10 11 0 965,900 10,605,500 42 1,100.000 12 J 346,000 11 T/B 341,500 164 CAMP Campina Ice Cream Industry Tbk. --U5---1 190 198 188 193 3 91,400 17,791,900 47 58.485 193 T/J 5,900 190 B 200 165 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,200 0 B 0 166 CARE Metro Healthcare Indonesia Tbk. --U9---2 310 322 298 316 6 135,902,300 42,978,750,600 2,162 306.796 316 T/J 125,600 314 B 40,500 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 24,084,700 1,204,347,600 207 28.571 50 T/J 3,051,400 0 B 0 168 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 368 388 0 10,900 4,148,200 16 708.844 418 J 200 372 B 9,500 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. -------2 135 0 0 135 0 0 0 0 106.299 0 J 0 30 B 1,000 170 CASS Cardig Aero Services Tbk. --U7---2 530 525 520 525 -5 200 104,500 2 131.250 525 T/J 2,200 0 B 0 171 CBMF Cahaya Bintang Medan Tbk. --U5---2 156 156 146 146 -10 93,000 13,616,000 17 91.250 146 T/J 132,200 0 B 0 172 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 242 250 242 250 8 658,400 163,735,800 149 100.000 252 J 191,300 250 T/B 1,049,100 173 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,460 1,490 1,450 1,490 30 11,600 17,266,000 10 307.851 1,490 T/J 25,300 1,485 B 1,100 174 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 56 53 54 -1 4,042,700 219,900,100 228 345.600 54 T/J 188,700 53 B 2,059,400 175 CFIN Clipan Finance Indonesia Tbk. --U8---1 174 176 175 176 2 1,100,200 193,535,200 18 13.772 180 J 5,500 175 B 600 176 CINT Chitose Internasional Tbk. --U5---2 270 268 262 268 -2 95,500 25,404,400 13 81.212 270 J 7,000 268 T/B 700 177 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 1,000 1,625 B 5,000 178 CITY Natura City Developments Tbk. --U6---1 55 54 52 53 -2 66,000 3,493,000 15 44.167 53 T/J 25,000 52 B 1,300 179 CITY-W Waran Seri I Natura City Developments Tbk. -------1 13 16 13 16 3 6,200 86,000 7 1,600.000 16 T/J 1,900 14 B 59,000 180 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 181 CLAY Citra Putra Realty Tbk. --U9---2 2,360 2,370 2,200 2,200 -160 64,400 150,559,000 31 1,222.222 2,200 T/J 1,300 0 B 0 182 CLEO Sariguna Primatirta Tbk. --M5K--1 418 426 418 422 4 5,754,000 2,426,105,400 597 1,834.783 424 J 305,800 422 T/B 7,900 183 CLPI Colorpak Indonesia Tbk. --U9---2 585 590 585 585 0 4,200 2,466,500 9 292.500 605 J 500 585 T/B 1,000 184 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 1,580 1,595 0 900 1,429,500 5 152.623 1,720 J 100 1,595 T/B 15,600 185 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 186 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 105,516,800 0 B 0 187 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 188 CNTX Century Textile Industry Tbk. --U4---2 254 254 254 254 0 30,200 7,670,800 2 461.818 250 J 400 238 B 200 189 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 960 J 900 860 B 1,000 190 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. -------2 170 0 0 170 0 0 0 0 17,000.000 410 J 100 177 B 3,500 191 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 53,122,700 0 B 0 192 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,110 4,400 4,150 4,310 200 23,762,000 102,401,573,000 9,589 19,629.275 4,310 T/J 446,000 4,300 B 91,200 193 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 40.000 50 T/J 16,743,500 0 B 0 194 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. -------2 14 15 12 15 1 23,400 281,100 4 1,500.000 15 T/J 30,000 12 B 2,800 195 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 125,912,400 0 B 0 196 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 370 J 1,013,600 350 B 300,000 197 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 600 30,000 6 16.667 50 T/J 869,900 0 B 0 198 CSMI Cipta Selera Murni Tbk. --U9---2 172 185 162 172 0 856,000 144,727,700 119 87.755 172 T/J 19,800 169 B 300 199 CSRA Cisadane Sawit Raya Tbk. --U1---2 288 298 268 278 -10 1,927,800 538,162,400 368 222.400 278 T/J 15,200 276 B 71,200 200 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 201 CTRA Ciputra Development Tbk. --M6XX-1 530 555 510 515 -15 73,725,900 39,157,285,500 5,162 115.306 520 J 832,100 515 T/B 79,200 202 CTTH Citatah Tbk. --U2---2 51 51 50 50 -1 6,000 300,200 7 2.105 50 T/J 10,000 0 B 0 203 DADA Diamond Citra Propertindo Tbk. --U6---2 310 326 290 322 12 2,877,100 904,182,400 246 315.686 322 T/J 685,400 318 B 2,100 204 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. -------2 8 8 7 8 0 1,216,300 9,192,200 25 800.000 8 T/J 3,332,500 7 B 23,450,900 205 DART Duta Anggada Realty Tbk. --U6---1 290 290 290 290 0 8,400 2,436,000 1 53.610 294 J 50,000 290 T/B 1,600 206 DAYA Duta Intidaya Tbk. --U9---2 600 590 590 590 -10 2,000 1,180,000 1 329.425 560 J 30,000 0 B 0 207 DEAL Dewata Freightinternational Tbk. --U7---2 117 123 116 118 1 5,298,700 631,601,700 1,522 78.667 119 J 1,000 118 T/B 175,400 208 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 50,000 209 DEFI Danasupra Erapacific Tbk. --U8---2 1,850 1,860 1,855 1,855 5 7,000 12,992,500 7 3,723.255 1,855 T/J 400 1,850 B 1,500 210 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 3 16.496 50 T/J 256,920,000 0 B 0 211 DFAM Dafam Property Indonesia Tbk. --U9---2 422 0 0 422 0 0 0 0 366.957 420 J 10,600 0 B 0 212 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. -------2 50 0 0 50 0 0 0 0 5,000.000 0 J 0 0 B 0 213 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.222 50 T/J 10,830,400 0 B 0 214 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 2,050 J 1,000 1,695 B 1,100 215 DILD Intiland Development Tbk. --U6---1 236 236 228 236 0 230,400 54,372,000 15 41.125 236 T/J 3,815,500 230 B 1,500 216 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 740 785 730 740 0 58,100 43,046,500 46 25.085 740 T/J 32,800 730 B 8,800 217 DKFT Central Omega Resources Tbk. --M2---2 95 95 93 95 0 1,095,900 102,618,500 93 244.028 95 T/J 243,700 93 B 163,000 218 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,600 4,600 4,600 0 200 920,000 2 27,497.161 4,770 J 100 4,600 T/B 2,500 219 DMAS Puradelta Lestari Tbk. CDM6K--1 188 191 184 186 -2 157,057,300 29,194,997,700 4,554 88.571 187 J 560,700 186 T/B 2,109,400 220 DMMX Digital Mediatama Maxima Tbk. --U9---2 109 123 109 114 5 43,296,200 5,099,834,700 2,274 49.565 114 T/J 889,000 113 B 270,200 221 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 940 950 0 1,200 1,135,000 6 103.825 950 T/J 17,100 940 B 4,000 222 DNAR Bank Oke Indonesia Tbk. --U8---1 290 270 270 270 -20 800 216,000 2 245.455 270 T/J 17,100 0 B 0 223 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,480 3,480 3,480 0 200 696,000 1 3,056.949 3,480 T/J 4,900 3,340 B 3,500 224 DOID Delta Dunia Makmur Tbk. --M2---1 137 147 132 133 -4 37,705,600 5,249,756,800 2,225 180.061 134 J 186,400 133 T/B 761,600 225 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 177 0 0 177 0 0 0 0 57.509 220 J 200 177 B 200 226 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 227 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 79 79 75 79 0 47,200 3,646,100 22 44.960 79 T/J 8,900 76 B 500 228 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 318 318 0 631,400 201,099,400 38 85.946 320 J 384,800 316 B 164,700 229 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 100 0 B 0 230 DUCK Jaya Bersama Indo Tbk. --U9---1 374 388 374 388 14 105,500 40,587,200 54 76.832 390 J 5,300 388 T/B 28,100 231 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,740 J 300 0 B 0 232 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,180 2,180 2,180 0 1,500 3,270,000 3 802.440 2,180 T/J 100 2,170 B 300 233 DWGL Dwi Guna Laksana Tbk. --U9---2 204 218 210 210 6 3,500 746,400 13 140.000 212 J 300 210 T/B 900 234 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. -------2 30 34 24 26 -4 250,100 6,502,400 24 2,600.000 32 J 34,000 26 T/B 215,100 235 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 116,300 5,815,000 7 14.286 50 T/J 1,849,100 0 B 0 236 EAST Eastparc Hotel Tbk. --M9---2 63 65 61 62 -1 299,800 18,688,300 45 46.617 62 T/J 24,200 61 B 73,400 237 EAST-W Waran Seri I Eastparc Hotel Tbk. -------2 8 8 7 8 0 200,500 1,404,400 20 800.000 8 T/J 7,460,900 7 B 1,954,200 238 ECII Electronic City Indonesia Tbk. --U9---2 670 670 670 670 0 9,400 6,298,000 12 16.543 670 T/J 90,600 665 B 2,000 239 EKAD Ekadharma International Tbk. --U3---1 840 865 845 850 10 47,100 39,928,000 35 2,157.799 850 T/J 7,900 845 B 200 240 ELSA Elnusa Tbk. --M2K--1 183 204 186 199 16 98,796,000 19,656,685,400 5,291 49.750 200 J 4,485,000 199 T/B 334,500 241 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 652,270,200 0 B 0 242 EMDE Megapolitan Developments Tbk. --U6---2 198 0 0 198 0 0 0 0 79.200 199 J 1,900 0 B 0 243 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 0 0 4,950 0 0 0 0 687.500 4,950 J 1,500 4,910 B 500 244 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 966,400 48,320,000 21 4.169 50 T/J 12,013,700 0 B 0 245 ENVY Envy Technologies Indonesia Tbk. --U9---2 150 140 140 140 -10 848,500 118,790,000 119 37.838 140 T/J 39,231,700 0 B 0 246 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,850 1,850 0 300 555,000 1 1,294.349 2,000 J 9,900 1,800 B 200 247 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,310 1,175 1,225 25 62,958,100 79,444,615,000 11,725 122.500 1,225 T/J 853,000 1,220 B 510,900 248 ERTX Eratex Djaja Tbk. --U4---2 127 125 125 125 -2 200 25,000 1 53.053 124 J 17,000 119 B 10,200 249 ESIP Sinergi Inti Plastindo Tbk. --U3---2 164 168 162 167 3 3,904,500 650,806,400 459 102.454 168 J 86,200 167 T/B 1,900 250 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. -------2 9 9 8 9 0 1,019,900 8,661,200 20 900.000 9 T/J 983,900 8 B 813,100 251 ESSA Surya Esa Perkasa Tbk. --M2K--1 136 150 136 149 13 5,104,900 744,325,300 534 277.411 149 T/J 549,900 148 B 51,200 252 ESTA Esta Multi Usaha Tbk. --U9---2 107 120 105 109 2 18,656,100 2,176,630,400 983 90.833 109 T/J 4,900 108 B 13,200 253 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 339,600 0 B 0 254 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 225,000 11,250,000 37 4.118 50 T/J 200 0 B 0 255 EXCL XL Axiata Tbk. --M7BX-1 2,560 2,600 2,410 2,410 -150 15,180,600 37,762,953,000 5,653 122.309 2,430 J 400 2,410 T/B 724,700 256 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,075 1,070 1,070 0 3,800 4,066,500 9 3,365.521 1,150 J 200 1,070 T/B 700 257 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,950 J 500 6,375 B 100 258 FILM MD Pictures Tbk. --U9---1 123 142 125 130 7 13,353,900 1,780,723,800 1,970 61.905 130 T/J 451,300 129 B 162,000 259 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 260 FIRE Alfa Energi Investama Tbk. --U2---2 118 138 115 122 4 6,474,700 830,646,700 1,073 24.400 122 T/J 170,500 121 B 7,500 261 FIRE-W Waran Seri I Alfa Energi Investama Tbk. -------2 129 0 0 129 0 0 0 0 12,900.000 0 J 0 1 B 1,506,700 262 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,450 J 100 2,280 B 200 263 FITT Hotel Fitra International Tbk. --U9---2 53 54 51 53 0 55,900 2,854,900 13 51.961 53 T/J 32,100 52 B 5,100 264 FITT-W Waran Seri I Hotel Fitra International Tbk. -------2 16 16 14 16 0 12,400 186,100 11 1,600.000 16 T/J 55,300 15 B 13,900 265 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 650 J 100 0 B 0 266 FOOD Sentra Food Indonesia Tbk. --U5---2 81 85 79 79 -2 75,100 6,027,500 49 58.519 80 J 21,900 78 B 10,200 267 FORU Fortune Indonesia Tbk --U9---2 77 0 0 77 0 0 0 0 59.231 98 J 100 81 B 1,000 268 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,597,700 0 B 0 269 FORZ-W Waran Seri I Forza Land Indonesia Tbk. -------1 20 0 0 20 0 0 0 0 2,000.000 0 J 0 1 B 500 270 FPNI Lotte Chemical Titan Tbk. --U3---2 82 89 80 80 -2 2,267,300 190,274,700 437 24.266 81 J 19,900 80 T/B 1,677,000 271 FREN Smartfren Telecom Tbk. --U7---1 108 117 101 101 -7 418,975,200 46,055,289,000 17,257 5.611 102 J 1,004,400 101 T/B 6,473,000 272 FREN-W Waran Seri II Smartfren Telecom Tbk. -------1 39 43 34 35 -4 13,731,600 508,864,300 675 3,500.000 35 T/J 14,300 34 B 97,700 273 FUJI Fuji Finance Indonesia Tbk. --U8---2 106 103 100 102 -4 2,000 201,200 4 92.727 102 T/J 10,600 100 B 7,000 274 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 3,884,400 0 B 0 275 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 57 54 56 -1 28,100 1,543,000 14 35.000 56 T/J 13,600 54 B 79,800 276 GDYR Goodyear Indonesia Tbk. --U4---1 1,510 0 0 1,510 0 0 0 0 1,208.000 1,590 J 200 1,530 B 100 277 GEMA Gema Grahasarana Tbk. --U9---2 360 360 336 360 0 233,500 82,347,000 66 800.000 360 T/J 16,300 336 B 500 278 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 279 GGRM Gudang Garam Tbk. --M5B3-1 44,300 44,975 43,800 44,425 125 1,123,000 50,040,897,500 3,560 1,733.659 44,500 J 100 44,425 T/B 307,800 280 GGRP Gunung Raja Paksi Tbk. --U3---2 258 274 244 244 -14 600 152,000 4 29.048 268 J 100 244 T/B 10,100 281 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,470 0 0 1,470 0 0 0 0 125.641 1,370 J 2,200 0 B 0 282 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 182 187 179 179 -3 19,096,800 3,474,097,000 1,562 24.062 179 T/J 1,187,800 178 B 2,079,700 283 GJTL Gajah Tunggal Tbk. --M4---1 326 336 324 328 2 1,062,200 348,380,200 121 64.395 328 T/J 107,700 326 B 1,100 284 GLOB Global Teleshop Tbk. --U9---2 286 266 266 266 -20 37,000 9,842,000 12 23.130 266 T/J 15,900 0 B 0 285 GLVA Galva Technologies Tbk. --U9---2 220 226 210 214 -6 34,100 7,200,200 52 94.690 214 T/J 20,900 210 B 5,000 286 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 75 73 74 0 2,137,500 157,613,500 155 18.500 74 T/J 219,100 73 B 239,500 287 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,600 16,975 16,975 16,975 -625 200 3,395,000 1 2,952.174 16,975 T/J 1,300 0 B 0 288 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 0 0 181 0 0 0 0 107.101 210 J 400 181 B 200 289 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 290 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,240 1,270 1,235 1,255 15 22,500 28,045,500 30 97.665 1,250 J 800 1,235 B 600 291 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 100 5,000 1 21.568 50 T/J 1,711,500 0 B 0 292 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 293 GSMF Equity Development Investment Tbk. --U8---2 105 115 99 99 -6 7,300 804,600 18 7.965 99 T/J 2,300 0 B 0 294 GTBO Garda Tujuh Buana Tbk --U2---2 78 87 80 80 2 400 33,100 4 69.565 80 T/J 11,100 74 B 100 295 GWSA Greenwood Sejahtera Tbk. --U6---1 92 93 86 86 -6 1,707,100 147,104,000 142 34.400 86 T/J 2,930,900 0 B 0 296 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 13,312,500 0 B 0 297 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,380,400 0 B 0 298 HDFA Radana Bhaskara Finance Tbk. --U8---1 159 160 160 160 1 100 16,000 1 90.012 158 J 1,600 0 B 0 299 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 0 0 600 0 0 0 0 114.286 595 J 2,000 0 B 0 300 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 301 HEAL Medikaloka Hermina Tbk. --U9---1 2,400 2,500 2,400 2,490 90 703,400 1,727,506,000 284 67.297 2,490 T/J 10,900 2,480 B 4,900 302 HELI Jaya Trishindo Tbk. --U7---2 185 195 175 185 0 29,800 5,396,500 22 168.182 195 J 1,900 180 B 200 303 HELI-W Waran Seri I Jaya Trishindo Tbk. -------2 8 8 8 8 0 104,000 832,000 3 800.000 8 T/J 531,000 7 B 233,700 304 HERO Hero Supermarket Tbk. --U9---1 740 790 740 790 50 16,900 13,212,500 11 1,648.994 800 J 500,000 785 B 7,500 305 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,360 2,420 2,360 2,390 30 102,200 244,678,000 63 731.648 2,400 J 7,300 2,380 B 4,000 306 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,200 1,320,000 1 923.077 600 T/J 16,100 0 B 0 307 HKMU HK Metals Utama Tbk. --U9---1 84 89 83 84 0 7,267,200 617,868,500 487 36.522 84 T/J 1,423,500 83 B 359,200 308 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,575 1,600 1,550 1,560 -15 25,480,600 39,866,290,500 5,307 7,787.540 1,565 J 113,400 1,560 T/B 393,000 309 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 715 685 700 0 18,048,800 12,629,610,500 1,047 225.806 700 T/J 139,600 695 B 56,000 310 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. -------1 700 0 0 700 0 0 0 0 70,000.000 0 J 0 550 B 14,900 311 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 312 HOTL Saraswati Griya Lestari Tbk. --U9---1 76 81 71 81 5 8,300 655,300 10 43.784 81 T/J 7,500 0 B 0 313 HRME Menteng Heritage Realty Tbk. --U9---2 230 0 0 230 0 0 0 0 219.048 0 J 0 0 B 0 314 HRTA Hartadinata Abadi Tbk. --M5---1 238 244 244 244 6 100 24,400 1 81.333 236 J 9,600 228 B 100 315 HRUM Harum Energy Tbk. --M2K--1 1,305 1,295 1,265 1,265 -40 366,600 465,860,000 250 24.327 1,290 J 500 1,265 T/B 29,300 316 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,900 95,000 19 38.462 50 T/J 39,266,000 0 B 0 317 IBFN Intan Baruprana Finance Tbk. --U8---2 286 0 0 286 0 0 0 0 20.219 286 J 37,400 0 B 0 318 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. -------2 12 12 4 11 -1 14,000 68,700 6 1,100.000 10 J 11,900 5 B 92,000 319 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 320 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,025 10,250 10,050 10,150 125 5,175,900 52,574,572,500 2,472 376.274 10,150 T/J 217,500 10,125 B 22,800 321 ICON Island Concepts Indonesia Tbk. --U9---2 56 61 56 61 5 200 11,700 2 117.092 58 J 1,100 55 B 200 322 IDPR Indonesia Pondasi Raya Tbk. --U6---1 133 144 124 124 -9 2,147,100 267,513,100 86 9.688 124 T/J 624,100 0 B 0 323 IFII Indonesia Fibreboard Industry Tbk. --U3---1 124 134 125 130 6 2,200 285,200 13 123.810 130 T/J 3,300 124 B 6,000 324 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 338 J 200 0 B 0 325 IGAR Champion Pacific Indonesia Tbk. --U3---1 234 240 228 228 -6 122,000 28,027,000 15 149.020 232 J 13,900 228 T/B 8,700 326 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 327 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 200 10,000 1 14.286 50 T/J 19,721,600 0 B 0 328 IKAN Era Mandiri Cemerlang Tbk. --U5---2 272 280 260 272 0 3,483,900 946,637,600 282 226.667 274 J 143,200 272 T/B 71,000 329 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 228 228 0 2,200 501,600 2 20.677 236 J 100 228 T/B 400 330 IMAS Indomobil Sukses Internasional Tbk. --M4---1 480 500 478 498 18 1,352,500 661,731,200 271 66.857 498 T/J 25,600 494 B 20,000 331 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 150 146 147 0 193,900 28,500,300 15 29.400 147 T/J 1,000 146 B 68,100 332 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,080 1,035 1,080 5 657,200 707,556,500 47 284.211 1,080 T/J 32,800 1,075 B 4,700 333 INAF Indofarma (Persero) Tbk. --U5---1 1,160 1,190 1,135 1,140 -20 10,691,700 12,425,366,500 3,298 456.000 1,140 T/J 151,700 1,135 B 127,900 334 INAI Indal Aluminium Industry Tbk. --U3---2 316 340 300 340 24 12,100 3,965,400 10 124.132 338 J 10,500 314 B 100 335 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,700 85,000 11 40.650 50 T/J 2,401,800 0 B 0 336 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 376 J 10,900 0 B 0 337 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,460 2,370 2,390 0 7,813,500 18,691,923,000 2,112 975.510 2,400 J 26,600 2,390 T/B 389,300 338 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,300 6,575 6,300 6,525 225 10,046,800 64,835,847,500 4,761 1,116.931 6,525 T/J 31,200 6,500 B 61,500 339 INDO Royalindo Investa Wijaya Tbk. --U6---2 53 54 50 53 0 182,200 9,340,700 106 48.182 53 T/J 15,100 52 B 30,200 340 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. -------2 14 14 10 12 -2 172,800 1,942,300 23 1,200.000 14 J 6,400 12 T/B 21,000 341 INDR Indo-Rama Synthetics Tbk. --U4---1 2,140 2,170 2,000 2,120 -20 14,900 30,802,000 28 285.526 2,130 J 200 2,120 T/B 1,200 342 INDS Indospring Tbk. --M4---1 1,750 1,800 1,800 1,800 50 100 180,000 1 168.750 1,795 J 100 1,700 B 5,000 343 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 100 5,000 1 4.000 50 T/J 1,418,900 0 B 0 344 INDY Indika Energy Tbk. --M2K--1 715 775 710 710 -5 9,748,700 7,299,578,500 1,971 24.068 740 J 2,000 710 T/B 2,830,700 345 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,100 5,250 4,990 5,150 50 4,890,900 25,087,752,000 3,025 265.372 5,150 T/J 100,700 5,050 B 28,300 346 INOV Inocycle Technology Group Tbk. --M3---2 298 300 280 280 -18 42,400 11,935,000 18 112.000 280 T/J 13,500 278 B 62,500 347 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 51,000 2,550,000 15 0.286 50 T/J 276,900 0 B 0 348 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. -------1 4 4 2 3 -1 47,200 137,200 7 300.000 4 J 2,625,400 3 T/B 233,200 349 INPP Indonesian Paradise Property Tbk. --U9---2 695 710 710 710 15 200 142,000 2 676.190 695 J 100 660 B 1,200 350 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,550 3,400 3,540 0 1,299,700 4,607,808,000 287 1,282.609 3,560 J 1,000 3,550 B 500 351 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 895 J 20,000 0 B 0 352 INTA Intraco Penta Tbk. --U9---2 306 302 286 286 -20 271,400 78,126,600 47 201.606 286 T/J 9,900 0 B 0 353 INTA-W Waran Seri I Intraco Penta Tbk. -------2 36 36 22 23 -13 16,100 442,100 18 2,300.000 36 J 400 24 B 45,500 354 INTD Inter Delta Tbk --U9---2 188 0 0 188 0 0 0 0 57.899 175 J 10,000 0 B 0 355 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,400 11,500 10,975 10,975 -425 2,813,300 31,332,075,000 2,879 439.000 11,000 J 3,400 10,975 T/B 59,000 356 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 302 310 302 304 2 1,086,200 329,959,000 232 18.537 306 J 121,600 304 T/B 133,700 357 IPCM Jasa Armada Indonesia Tbk. --U7---2 182 188 171 180 -2 91,900 16,524,800 32 47.368 180 T/J 74,500 171 B 10,000 358 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 63 60 62 0 39,000 2,402,300 9 29.524 62 T/J 14,200 60 B 12,900 359 IPTV MNC Vision Networks Tbk. --U9---1 390 394 386 390 0 10,778,500 4,217,554,200 9,364 162.500 390 T/J 230,300 388 B 512,600 360 IPTV-W Waran Seri I MNC Vision Networks Tbk. -------1 105 109 104 104 -1 1,600 169,900 3 10,400.000 105 J 3,000 103 B 900 361 IRRA Itama Ranoraya Tbk. XDU9---2 550 550 530 535 -15 4,932,700 2,655,708,500 484 143.048 535 T/J 28,800 530 B 180,700 362 ISAT Indosat Tbk. --M7K--1 2,110 2,160 2,030 2,030 -80 10,184,200 21,428,770,000 4,182 145.000 2,070 J 67,300 2,030 T/B 1,099,100 363 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 128 131 126 128 0 1,560,100 199,939,900 273 43.390 128 T/J 384,900 127 B 65,600 364 ITIC Indonesian Tobacco Tbk. --U5---2 3,390 3,600 3,170 3,470 80 1,393,900 4,706,634,000 1,363 1,577.273 3,470 T/J 9,500 3,420 B 4,500 365 ITMA Sumber Energi Andalan Tbk. --U9---2 368 400 362 380 12 15,007,100 5,752,737,400 22 109.353 376 J 2,500 360 B 265,700 366 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. -------2 49 53 46 53 4 300 14,500 2 5,300.000 47 J 200 33 B 3,100 367 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,925 7,150 6,950 6,975 50 1,025,800 7,221,875,000 1,380 49.821 7,000 J 91,600 6,975 T/B 7,800 368 JAST Jasnita Telekomindo Tbk. --U7---2 204 204 190 190 -14 69,400 13,354,600 48 77.236 190 T/J 174,400 0 B 0 369 JAWA Jaya Agra Wattie Tbk. --U1---1 67 67 63 67 0 156,000 10,354,600 27 13.400 68 J 20,000 67 T/B 277,800 370 JAYA Armada Berjaya Trans Tbk. --U7---2 60 64 56 59 -1 135,200 8,187,800 77 20.486 60 J 7,100 59 T/B 12,200 371 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. -------2 12 14 11 13 1 1,926,200 24,215,000 121 1,300.000 13 T/J 99,100 12 B 566,900 372 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,750 J 900 0 B 0 373 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,079,600 0 B 0 374 JIHD Jakarta International Hotels & Development Tbk. --U9---2 438 438 436 438 0 12,000 5,242,000 11 248.454 440 J 5,000 438 T/B 1,000 375 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 410 J 408,000 0 B 0 376 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 377 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 276 276 258 258 -18 5,700 1,480,600 8 184.286 258 T/J 18,500 0 B 0 378 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 970 910 930 30 53,389,000 50,348,299,500 8,459 254.237 935 J 157,100 930 T/B 65,300 379 JRPT Jaya Real Property Tbk. --M6K--1 384 390 382 384 0 6,288,100 2,414,538,200 205 369.231 384 T/J 2,999,700 382 B 117,600 380 JSKY Sky Energy Indonesia Tbk. --U4---1 96 98 94 97 1 5,606,700 537,009,100 519 48.500 97 T/J 217,300 96 B 622,900 381 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,640 2,680 2,580 2,580 -60 12,667,100 33,157,758,000 4,632 152.140 2,580 T/J 181,500 2,570 B 395,900 382 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 920 920 0 200 184,000 1 198.139 1,055 J 200 0 B 0 383 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 820 820 820 820 0 121,700 99,794,000 8 1,822.222 825 J 31,700 820 T/B 12,800 384 KAEF Kimia Farma Tbk. --M5---1 1,310 1,370 1,290 1,290 -20 20,099,800 26,718,887,000 6,240 1,290.000 1,295 J 70,100 1,290 T/B 14,500 385 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 85,500 0 B 0 386 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 49,900 2,495,000 15 33.333 50 T/J 624,800 0 B 0 387 KBAG Karya Bersama Anugerah Tbk. --U6---2 244 232 228 232 -12 1,384,700 317,365,800 161 232.000 232 T/J 453,600 230 B 7,300 388 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. -------2 110 0 0 110 0 0 0 0 11,000.000 109 J 10,000 61 B 25,000 389 KBLI KMI Wire & Cable Tbk. --M4K--1 388 390 380 390 2 782,800 303,417,800 185 47.388 390 T/J 510,800 386 B 500 390 KBLM Kabelindo Murni Tbk. --U4---2 284 282 280 282 -2 4,300 1,204,400 3 9.400 282 T/J 7,200 280 B 4,300 391 KBLV First Media Tbk. --U9---2 350 350 350 350 0 1,000 350,000 2 93.100 360 J 100 350 T/B 13,900 392 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 393 KDSI Kedawung Setia Industrial Tbk. --U3---2 660 680 650 650 -10 700 467,500 7 162.500 660 J 200 640 B 100 394 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 338 348 0 7,900 2,736,400 13 87.879 348 T/J 97,900 330 B 300 395 KEJU Mulia Boga Raya Tbk. --U5---2 720 745 740 740 20 1,200 892,000 4 98.667 740 T/J 13,900 725 B 800 396 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 2,000 100,000 2 1.818 50 T/J 163,000 0 B 0 397 KICI Kedaung Indah Can Tbk --U5---1 152 198 198 198 46 2,600 514,800 4 42.037 190 J 2,800 153 B 5,500 398 KIJA Kawasan Industri Jababeka Tbk. --M6---1 131 146 128 138 7 2,939,200 405,370,800 380 4.788 140 J 2,000 137 B 6,600 399 KINO Kino Indonesia Tbk. --M5---1 2,620 2,640 2,560 2,620 0 168,800 439,203,000 211 68.947 2,620 T/J 12,300 2,600 B 500 400 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 191 191 0 100 19,100 1 63.667 191 T/J 100 184 B 100 401 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. -------2 50 98 51 90 40 14,800 1,037,400 6 9,000.000 90 T/J 4,700 52 B 1,200 402 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,600 0 B 0 403 KKGI Resource Alam Indonesia Tbk. --U2---1 200 200 186 195 -5 115,400 21,492,000 10 684.211 186 J 2,100 0 B 0 404 KLBF Kalbe Farma Tbk. --M5BX-1 1,250 1,285 1,230 1,265 15 51,439,800 65,160,684,000 9,207 12,337.852 1,265 T/J 278,600 1,260 B 1,300 405 KMTR Kirana Megatara Tbk. --U3---2 262 0 0 262 0 0 0 0 57.205 268 J 10,300 0 B 0 406 KOBX Kobexindo Tractors Tbk. --U9---1 82 85 81 83 1 184,000 15,197,900 54 20.750 83 T/J 22,900 82 B 23,500 407 KOIN Kokoh Inti Arebama Tbk --U9---2 99 124 99 124 25 34,100 3,383,900 6 83.882 123 J 5,100 122 B 200 408 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 408 J 100 400 B 1,200 409 KOPI Mitra Energi Persada Tbk. --U7---2 540 545 540 545 5 24,600 13,372,000 16 137.975 545 T/J 3,400 530 B 200 410 KOTA DMS Propertindo Tbk. --U6---1 500 510 476 505 5 2,400,600 1,200,297,200 269 252.500 505 T/J 16,300 466 B 11,400 411 KOTA-W Waran Seri I DMS Propertindo Tbk. -------1 300 340 230 230 -70 10,200 2,362,000 4 23,000.000 230 T/J 100 222 B 200 412 KPAL Steadfast Marine Tbk. --U4---1 90 109 86 89 -1 8,567,100 847,290,100 1,133 77.391 90 J 90,500 89 T/B 54,900 413 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 8,900 445,000 13 29.762 50 T/J 2,167,500 0 B 0 414 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. -------2 15 15 15 15 0 50,900 763,500 1 1,500.000 15 T/J 81,700 12 B 400 415 KPIG MNC Land Tbk. --M9---2 115 117 114 115 0 1,160,800 133,471,100 28 247.456 115 T/J 1,926,800 114 B 350,400 416 KRAH Grand Kartech Tbk. --U4---2 600 680 560 560 -40 22,200 13,229,000 39 203.636 560 T/J 10,100 0 B 0 417 KRAS Krakatau Steel (Persero) Tbk. --U3---1 163 166 163 163 0 1,573,100 258,512,500 123 20.265 164 J 3,200 163 T/B 109,600 418 KREN Kresna Graha Investama Tbk. --U9---1 169 198 158 158 -11 57,426,300 9,953,121,900 5,991 1,643.779 158 T/J 12,808,800 0 B 0 419 LAND Trimitra Propertindo Tbk. --U6---2 370 450 346 346 -24 249,900 98,733,000 28 88.718 346 T/J 1,800 0 B 0 420 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 30,469,600 0 B 0 421 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 422 LCKM LCK Global Kedaton Tbk. --U7---2 310 314 312 314 4 3,000 940,000 3 150.962 310 J 5,000 298 B 55,000 423 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 18,900,400 0 B 0 424 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,400 J 600 0 B 0 425 LINK Link Net Tbk. --M9---1 2,740 2,850 2,730 2,800 60 83,100 232,548,000 125 175.000 2,840 J 400 2,800 T/B 5,200 426 LION Lion Metal Works Tbk. --U3---1 222 242 220 240 18 7,400 1,687,400 18 150.311 240 T/J 10,400 222 B 1,800 427 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 58,000 2,900,000 13 15.714 50 T/J 1,088,400 0 B 0 428 LMPI Langgeng Makmur Industri Tbk. --U5---2 82 88 77 78 -4 3,100 253,700 12 11.382 86 J 10,000 78 T/B 5,000 429 LMSH Lionmesh Prima Tbk. --U3---2 242 250 228 250 8 1,500 372,800 5 34.722 260 J 2,000 250 T/B 100 430 LPCK Lippo Cikarang Tbk --U6---1 680 690 650 660 -20 228,200 152,628,000 195 74.413 670 J 1,500 660 T/B 100 431 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,950 J 100 3,400 B 300 432 LPIN Multi Prima Sejahtera Tbk --U4---2 167 222 158 158 -9 4,800 856,700 11 72.070 176 J 800 158 T/B 11,300 433 LPKR Lippo Karawaci Tbk. --M6K--1 130 134 129 130 0 9,178,400 1,202,527,500 897 41.979 131 J 55,100 130 T/B 1,020,200 434 LPLI Star Pacific Tbk --U9---2 82 0 0 82 0 0 0 0 2.530 82 J 100 0 B 0 435 LPPF Matahari Department Store Tbk. --M9XX-1 1,340 1,385 1,315 1,360 20 8,618,000 11,651,780,000 2,527 30.817 1,360 T/J 165,600 1,355 B 2,500 436 LPPS Lippo Securities Tbk. --U8---2 70 0 0 70 0 0 0 0 4.755 70 J 457,900 67 B 3,000 437 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 156 156 156 0 1,000 156,000 1 17.333 156 T/J 5,100 0 B 0 438 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 645 665 630 635 -10 27,601,300 17,965,945,000 2,159 163.871 640 J 10,000 635 T/B 851,800 439 LTLS Lautan Luas Tbk. --U9---1 358 376 334 334 -24 3,134,100 1,055,520,400 456 118.068 336 J 100 334 T/B 214,900 440 LUCK Sentral Mitra Informatika Tbk. --U9---2 360 362 350 362 2 335,400 119,595,200 121 126.573 364 J 300 362 T/B 67,400 441 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 442 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 44,763,600 0 B 0 443 MAIN Malindo Feedmill Tbk. --M3K--1 550 640 570 570 20 55,614,800 33,604,029,000 8,710 323.864 570 T/J 496,700 565 B 188,600 444 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 3,600 180,000 4 6.835 50 T/J 380,511,400 0 B 0 445 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. -------1 6 6 5 6 0 126,400 670,000 21 600.000 6 T/J 365,800 5 B 1,720,800 446 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 447 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,870 2,250 1,860 2,250 380 661,600 1,345,002,500 292 107.143 2,250 T/J 384,400 2,030 B 500 448 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 100.595 1,690 J 1,300 1,590 B 200 449 MAPI Mitra Adiperkasa Tbk. --M9K--1 645 650 610 630 -15 22,455,300 14,081,865,000 3,043 1,010.993 630 T/J 373,100 625 B 32,800 450 MARI Mahaka Radio Integra Tbk. --M9---2 148 149 140 149 1 11,300 1,673,600 8 198.667 149 T/J 1,900 140 B 15,900 451 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 340 340 -2 1,064,000 362,033,000 69 680.000 342 J 93,600 340 T/B 963,700 452 MASA Multistrada Arah Sarana Tbk. --U4---1 374 450 374 376 2 20,700 8,584,200 26 267.349 440 J 11,100 376 T/B 127,600 453 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 2,728.054 6,000 J 100 5,600 B 100 454 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,545 1,595 1,545 1,580 35 13,400 21,058,500 24 121.538 1,575 J 200 1,530 B 100 455 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 308 310 294 304 -4 2,274,700 682,630,800 241 19.000 304 T/J 38,100 302 B 34,100 456 MBTO Martina Berto Tbk. --U5---1 73 75 68 68 -5 39,700 2,760,300 28 9.189 74 J 400 68 T/B 53,900 457 MCAS M Cash Integrasi Tbk. --U9---2 970 1,010 970 980 10 31,400 30,921,000 68 70.758 990 J 300 980 T/B 100 458 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 103 108 100 102 -1 1,772,000 184,110,900 212 91.486 105 J 57,100 102 T/B 76,800 459 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 34,264,800 0 B 0 460 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,325 1,255 1,270 -15 77,675,900 99,785,898,500 2,243 331.167 1,270 T/J 14,800,700 1,265 B 518,600 461 MDKI Emdeki Utama Tbk. --U3---2 169 167 158 166 -3 12,700 2,029,200 12 38.847 166 T/J 5,800 161 B 100 462 MDLN Modernland Realty Tbk. --M6---1 84 88 82 82 -2 85,313,800 7,171,942,600 1,565 24.336 83 J 263,100 82 T/B 12,364,700 463 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 60,319,100 0 B 0 464 MEDC Medco Energi Internasional Tbk. --M2K--1 396 424 406 412 16 55,532,200 23,105,594,000 3,415 725.646 414 J 65,600 412 T/B 49,800 465 MEDC-W Waran Seri I Medco Energi Internasional Tbk. -------1 42 51 46 49 7 8,530,600 415,863,400 667 4,900.000 49 T/J 42,400 48 B 70,300 466 MEGA Bank Mega Tbk. --U8---1 6,300 0 0 6,300 0 0 0 0 4,592.238 6,300 J 10,000 6,250 B 200 467 MERK Merck Tbk. --U5---2 1,920 1,985 1,930 1,970 50 16,400 31,971,500 32 5,194.189 1,970 T/J 300 1,950 B 500 468 META Nusantara Infrastructure Tbk. --U7---1 97 98 91 91 -6 8,188,300 776,511,900 192 27.569 95 J 713,500 0 B 0 469 MFIN Mandala Multifinance Tbk. --U8---2 1,145 0 0 1,145 0 0 0 0 1,174.359 1,110 J 500,000 0 B 0 470 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 685 640 640 640 -45 700 448,000 7 320.000 640 T/J 214,100 0 B 0 471 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 472 MGRO Mahkota Group Tbk. --M1K--1 655 660 650 660 5 1,736,200 1,139,849,500 98 293.333 660 T/J 329,400 655 B 11,500 473 MICE Multi Indocitra Tbk. --U9---2 340 330 318 318 -22 9,400 3,011,800 14 64.898 320 J 900 318 T/B 17,800 474 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,330 J 200 1,300 B 800,000 475 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,950 1,970 1,930 1,940 -10 1,431,500 2,778,272,500 1,122 114.220 1,945 J 35,600 1,940 T/B 1,600 476 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,000 50,000 4 238.095 50 T/J 779,700 0 B 0 477 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,581,200 0 B 0 478 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 479 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 1,500 75,000 2 125.000 50 T/J 18,851,700 0 B 0 480 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,500 0 B 0 481 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,075 11,200 11,200 11,200 125 600 6,720,000 4 71,337.580 11,200 T/J 100 11,000 B 400 482 MLIA Mulia Industrindo Tbk --U3---2 505 520 496 510 5 7,900,700 4,028,574,700 277 85.177 510 T/J 37,500 505 B 7,200 483 MLPL Multipolar Tbk. --M9---1 51 51 50 51 0 2,288,300 115,296,400 43 5.850 51 T/J 449,100 50 B 5,408,200 484 MLPT Multipolar Technology Tbk. --U9---1 338 360 346 360 22 16,700 5,884,200 16 75.000 360 T/J 2,100 348 B 500 485 MMLP Mega Manunggal Property Tbk. --M6---2 144 139 139 139 -5 17,700 2,460,300 1 23.761 142 J 10,000 139 T/B 2,300 486 MNCN Media Nusantara Citra Tbk. --M9XX-1 930 960 915 935 5 61,166,600 57,410,997,000 17,889 103.889 935 T/J 1,300,000 930 B 542,400 487 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 1,100 1,100 0 3,000 3,300,000 2 189.655 1,100 T/J 78,100 1,025 B 1,000 488 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 500 520 490 515 15 646,200 327,122,100 345 34.333 520 J 92,800 515 T/B 38,300 489 MPOW Megapower Makmur Tbk. --U7---2 61 68 57 62 1 183,700 11,198,700 60 31.000 62 T/J 5,300 61 B 100 490 MPPA Matahari Putra Prima Tbk. --U9---1 105 114 103 105 0 726,400 77,702,500 124 44.145 107 J 800 105 T/B 70,800 491 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 1,100 J 100 880 B 100 492 MRAT Mustika Ratu Tbk. --U5---1 124 131 125 131 7 385,700 50,302,600 15 20.154 130 J 205,500 129 B 200 493 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,575 J 1,100 0 B 0 494 MSIN MNC Studios International Tbk. --M9---2 336 352 314 340 4 3,319,000 1,089,203,400 355 68.000 340 T/J 877,200 338 B 150,000 495 MSKY MNC Sky Vision Tbk. --U9---1 1,070 1,175 1,070 1,170 100 18,300 21,161,500 21 76.974 1,175 J 7,300 1,165 B 15,000 496 MTDL Metrodata Electronics Tbk. --M9K--1 1,005 1,030 1,005 1,015 10 343,000 349,511,500 407 1,827.249 1,030 J 23,800 1,015 T/B 15,700 497 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 600 30,000 1 1.266 50 T/J 157,666,500 0 B 0 498 MTLA Metropolitan Land Tbk. --U6---1 350 0 0 350 0 0 0 0 147.151 352 J 400 326 B 1,100 499 MTPS Meta Epsi Tbk. --U7---2 302 312 282 282 -20 59,400 16,911,000 47 88.125 282 T/J 25,000 0 B 0 500 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 501 MTSM Metro Realty Tbk. --U6---2 185 0 0 185 0 0 0 0 47.406 185 J 99,700 0 B 0 502 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 53 51 53 3 300 15,600 3 53.000 53 T/J 68,300 50 B 336,800 503 MYOH Samindo Resources Tbk. --U2---1 1,240 1,240 1,185 1,225 -15 55,900 68,045,500 23 145.907 1,225 T/J 897,400 1,200 B 9,400 504 MYOR Mayora Indah Tbk. --M5KB-1 2,070 2,240 2,080 2,230 160 6,335,700 13,719,789,000 1,974 11,155.578 2,230 T/J 159,700 2,220 B 111,200 505 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 506 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 507 MYTX Asia Pacific Investama Tbk. --U4---1 51 50 50 50 -1 2,200 110,000 1 7.516 51 J 4,000 50 T/B 7,800 508 NASA Ayana Land International Tbk. --U9---2 200 200 200 200 0 100 20,000 1 194.175 199 J 300 187 B 1,100 509 NASA-W Waran Seri I Ayana Land International Tbk. -------2 202 0 0 202 0 0 0 0 20,200.000 0 J 0 4 B 12,500 510 NATO Nusantara Properti Internasional Tbk. --U9---2 785 785 735 740 -45 13,818,900 10,157,037,000 88 718.447 735 J 83,700 0 B 0 511 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. -------2 400 0 0 400 0 0 0 0 40,000.000 0 J 0 450 B 5,000 512 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 0 0 110 0 0 0 0 65.476 147 J 2,000 112 B 2,100 513 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,250 2,170 2,250 -80 3,200 6,982,000 8 121.622 2,180 J 3,800 0 B 0 514 NICK Charnic Capital Tbk. --U9---2 326 346 344 344 18 400 138,000 3 172.000 330 J 1,200 0 B 0 515 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 424 410 414 0 1,397,300 582,293,600 414 127.385 414 T/J 110,500 412 B 142,900 516 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 517 NIRO City Retail Developments Tbk. --U6---2 140 148 148 148 8 100 14,800 1 140.952 145 J 132,000 135 B 500 518 NISP Bank OCBC NISP Tbk. --U8---1 705 735 705 735 30 1,400 1,020,500 5 890.650 735 T/J 200 720 B 2,800 519 NOBU Bank Nationalnobu Tbk. --U8---1 1,200 1,400 1,120 1,120 -80 5,600 6,356,000 9 298.667 1,140 J 100 0 B 0 520 NRCA Nusa Raya Cipta Tbk. --U6---1 280 284 278 280 0 6,800 1,923,800 8 32.941 284 J 130,200 280 T/B 600 521 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 600 30,000 2 33.333 50 T/J 57,104,400 0 B 0 522 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. -------2 2 3 2 2 0 1,028,800 3,058,200 8 200.000 3 J 23,559,900 2 T/B 8,983,000 523 NZIA Nusantara Almazia Tbk. --U6---1 164 154 153 153 -11 12,700 1,944,000 10 69.545 153 T/J 26,800 0 B 0 524 NZIA-W Waran Seri I Nusantara Almazia Tbk. -------1 15 15 11 14 -1 279,500 3,428,600 57 1,400.000 14 T/J 36,700 12 B 73,200 525 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 300 J 100 280 B 1,200 526 OCAP Onix Capital Tbk. --U9---2 154 144 144 144 -10 100 14,400 1 72.000 144 T/J 18,300 0 B 0 527 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 202,100 10,105,000 6 125.097 50 T/J 19,900 0 B 0 528 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 529 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 100 94 95 1 4,450,900 430,431,800 275 70.370 96 J 174,000 94 B 166,900 530 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,900,300 0 B 0 531 PALM Provident Agro Tbk. --U1---2 186 0 0 186 0 0 0 0 50.838 200 J 1,000 173 B 2,100 532 PAMG Bima Sakti Pertiwi Tbk. --U6---1 70 91 67 90 20 57,371,100 4,876,277,300 4,635 90.000 91 J 1,683,800 90 T/B 285,800 533 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 70 70 70 0 14,300 1,001,000 13 64.815 70 T/J 1,700 66 B 1,400 534 PANR Panorama Sentrawisata Tbk. --U9---1 52 54 50 50 -2 11,800,600 592,257,800 182 29.999 50 T/J 2,275,300 0 B 0 535 PANS Panin Sekuritas Tbk. --U8---1 735 760 705 710 -25 76,100 55,919,000 89 516.364 730 J 50,800 710 T/B 15,700 536 PBID Panca Budi Idaman Tbk. --U3---1 905 910 900 905 0 4,200 3,796,500 4 106.471 900 J 3,000 895 B 2,800 537 PBRX Pan Brothers Tbk. --M4---1 184 190 181 185 1 244,400 45,382,000 63 327.434 188 J 1,300 185 T/B 19,100 538 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,000 0 B 0 539 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 218 218 218 0 300 65,400 2 145.333 220 J 100 214 B 100 540 PDES Destinasi Tirta Nusantara Tbk --U9---2 655 800 610 610 -45 1,200 784,000 7 305.000 610 T/J 3,400 0 B 0 541 PEGE Panca Global Kapital Tbk. --U9---2 171 160 160 160 -11 100 16,000 1 345.677 170 J 9,400 0 B 0 542 PEHA Phapros Tbk. --U5---2 950 970 950 955 5 20,800 19,876,500 33 79.716 955 T/J 10,900 950 B 7,600 543 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 765 800 760 770 5 121,051,000 94,302,997,500 7,375 256.667 775 J 686,100 770 T/B 1,133,600 544 PGJO Tourindo Guide Indonesia Tbk. --U----3 79 78 72 78 -1 21,900 1,602,600 12 97.500 77 J 100 74 B 800 545 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 300 J 2,900 0 B 0 546 PICO Pelangi Indah Canindo Tbk --U3---2 306 314 286 288 -18 32,800 9,492,800 35 44.308 300 J 1,000 288 T/B 1,700 547 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 400 410 388 390 -10 1,996,000 785,623,200 128 76.098 390 T/J 231,900 388 B 8,000 548 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,602,800 0 B 0 549 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 550 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,700 2,700 2,520 2,600 -100 3,200 8,225,000 16 1,078.883 2,600 T/J 1,800 2,540 B 1,200 551 PMJS Putra Mandiri Jembar Tbk. --U9---2 130 132 130 131 1 585,800 76,243,300 17 104.800 131 T/J 47,400 130 B 93,500 552 PNBN Bank Pan Indonesia Tbk --M8K--1 765 775 765 770 5 397,400 306,011,000 75 1,282.051 775 J 166,800 770 T/B 1,000 553 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,200 110,000 2 50.000 50 T/J 4,501,200 0 B 0 554 PNIN Paninvest Tbk. --U8---1 720 725 705 715 -5 39,500 28,328,000 17 760.315 715 T/J 129,400 705 B 700 555 PNLF Panin Financial Tbk. --M8K--1 184 184 179 180 -4 21,953,900 3,954,862,000 635 194.553 180 T/J 1,263,200 179 B 2,049,700 556 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 620 J 100 0 B 0 557 POLA Pool Advista Finance Tbk. --U8---2 54 54 53 54 0 10,700 567,400 5 40.000 54 T/J 8,400 52 B 5,000 558 POLA-W Waran Seri I Pool Advista Finance Tbk. -------2 6 0 0 6 0 0 0 0 600.000 0 J 0 3 B 215,500 559 POLI Pollux Investasi Internasional Tbk. --U6---2 1,195 1,125 1,115 1,125 -70 300 336,000 3 68.807 1,115 J 12,500 0 B 0 560 POLL Pollux Properti Indonesia Tbk. --U6---1 6,325 6,775 5,900 6,300 -25 446,100 2,734,192,500 393 1,024.390 6,325 J 1,000 6,300 T/B 150,000 561 POLU Golden Flower Tbk. --U4---2 1,260 1,250 1,185 1,185 -75 300 368,500 2 411.458 1,185 T/J 1,200 0 B 0 562 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 100 5,000 1 0.429 50 T/J 1,809,900 0 B 0 563 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 300 15,000 2 31.736 50 T/J 35,754,200 0 B 0 564 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 600 600 0 100 60,000 1 112.150 560 J 9,000 0 B 0 565 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 15,378,200 0 B 0 566 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. -------2 3 3 2 3 0 842,500 2,476,800 38 300.000 3 T/J 13,549,100 2 B 77,442,600 567 POWR Cikarang Listrindo Tbk. --M7---2 670 695 650 660 -10 220,400 146,701,000 101 44.000 660 T/J 5,900 655 B 15,600 568 PPRE PP Presisi Tbk. --U7---1 130 132 127 130 0 19,320,600 2,495,912,800 2,587 30.233 130 T/J 514,200 129 B 105,700 569 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 13,970,700 700,355,700 316 108.108 51 J 25,490,100 50 T/B 83,066,800 570 PRAS Prima Alloy Steel Universal Tbk. --U4---1 149 158 158 158 9 100 15,800 1 88.949 156 J 1,100 140 B 500 571 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,310 3,230 3,300 150 6,700 21,971,000 26 50.769 3,300 T/J 300 3,260 B 100 572 PRIM Royal Prima Tbk. --U9---2 278 318 298 318 40 5,600 1,732,600 10 63.600 300 J 300 284 B 200 573 PRIM-W Waran Seri I Royal Prima Tbk. -------2 6 10 7 9 3 3,789,000 31,934,600 155 900.000 9 T/J 336,100 8 B 76,000 574 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 199 192 193 1 20,809,100 4,040,908,000 1,634 626.156 194 J 242,500 193 T/B 430,000 575 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 136 118 118 -8 1,100 134,200 6 11.800 118 T/J 900 0 B 0 576 PSGO Palma Serasih Tbk. --U1---2 108 110 101 101 -7 28,500 2,905,000 31 96.190 109 J 3,000 101 T/B 12,000 577 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 59.494 50 T/J 26,821,900 0 B 0 578 PSSI Pelita Samudera Shipping Tbk. --U7---1 142 141 137 141 -1 69,400 9,575,200 17 104.444 141 T/J 4,800 139 B 200 579 PTBA Bukit Asam Tbk. --M2BX-1 1,855 1,925 1,855 1,890 35 25,778,600 48,915,429,000 5,254 1,643.478 1,895 J 235,600 1,890 T/B 232,000 580 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 5,000 581 PTPP PP (Persero) Tbk. --M6XX-1 655 670 630 635 -20 31,521,800 20,382,085,000 2,598 119.361 640 J 438,700 635 T/B 173,200 582 PTPW Pratama Widya Tbk. --U7---2 700 690 690 690 -10 2,400 1,656,000 1 106.154 850 J 100 690 T/B 7,800 583 PTRO Petrosea Tbk. --M2---1 1,315 1,290 1,230 1,275 -40 1,853,900 2,325,064,000 813 1,020.000 1,275 T/J 96,400 1,270 B 28,400 584 PTSN Sat Nusapersada Tbk --M4---1 168 178 166 172 4 491,000 83,722,800 104 88.966 174 J 17,300 172 T/B 1,700 585 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,240 4,240 4,240 -310 100 424,000 1 332.549 4,550 J 2,500 0 B 0 586 PUDP Pudjiadi Prestige Tbk. --U9---1 202 0 0 202 0 0 0 0 25.195 246 J 900 204 B 3,000 587 PURA Putra Rajawali Kencana Tbk. --U7---2 81 82 76 81 0 13,768,900 1,100,270,400 2,962 77.143 81 T/J 258,500 80 B 1,082,900 588 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. -------2 5 5 4 5 0 3,695,600 17,324,000 72 500.000 5 T/J 45,529,700 4 B 102,672,600 589 PURE Trinitan Metals and Minerals Tbk. --U3---1 99 106 99 103 4 2,898,500 295,219,300 546 34.333 103 T/J 26,100 102 B 20,600 590 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. -------1 16 17 14 17 1 2,197,300 35,066,200 191 1,700.000 17 T/J 3,531,600 15 B 650,600 591 PWON Pakuwon Jati Tbk. --M6B3-1 376 384 374 376 0 28,621,600 10,874,329,400 2,528 1,449.555 378 J 26,500 376 T/B 443,000 592 PYFA Pyridam Farma Tbk --U5---2 185 195 185 188 3 692,300 130,138,300 18 184.241 192 J 3,100 188 T/B 143,300 593 PZZA Sarimelati Kencana Tbk. --U9---1 600 645 605 615 15 410,700 255,959,500 255 55.909 615 T/J 10,000 610 B 34,900 594 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 0 595 R-LQ45X Premier ETF LQ-45 (R-LQ45X) -------- 725 725 723 723 -2 31,100 22,485,500 5 123.801 733 J 1,000 723 T/B 1,000 596 RAJA Rukun Raharja Tbk. --M7---1 88 96 89 94 6 16,268,700 1,508,657,400 1,718 322.891 95 J 615,400 94 T/B 731,400 597 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 550 565 540 560 10 4,248,900 2,365,931,000 804 350.000 560 T/J 165,500 555 B 75,400 598 RANC Supra Boga Lestari Tbk. --U9---1 310 330 310 324 14 332,800 107,137,600 21 64.800 328 J 500 324 T/B 77,100 599 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 5,900 295,000 1 15.994 50 T/J 5,405,300 0 B 0 600 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,880 J 30,000 4,560 B 100 601 REAL Repower Asia Indonesia Tbk. --U6---2 70 73 66 70 0 406,234,500 27,917,279,400 31,895 70.000 70 T/J 4,228,500 69 B 388,500 602 REAL-W Waran Seri I Repower Asia Indonesia Tbk. -------2 8 8 7 8 0 11,542,700 87,290,600 174 800.000 8 T/J 1,093,200 7 B 15,485,300 603 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 1,500 0 B 0 604 RICY Ricky Putra Globalindo Tbk --U4---1 111 110 104 109 -2 150,800 15,697,500 26 17.312 109 T/J 1,100 104 B 2,100 605 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 81.950 200 J 10,000 196 B 1,000 606 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 607 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 434 434 424 424 -10 279,200 119,342,600 82 260.123 424 T/J 500 422 B 1,700 608 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 270 250 268 18 7,400 1,923,600 4 2,097.027 268 T/J 600 250 B 6,300 609 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 79.834 50 T/J 723,600 0 B 0 610 RONY Aesler Grup Internasional Tbk. --U9---2 288 268 268 268 -20 29,000 7,772,000 17 268.000 268 T/J 248,700 0 B 0 611 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,225 1,250 1,210 1,230 5 787,900 966,471,000 106 482.353 1,230 T/J 500,000 1,210 B 5,700 612 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 180 168 168 -12 7,300 1,235,500 10 67.200 168 T/J 4,900 0 B 0 613 SAFE Steady Safe Tbk --U7---2 206 234 192 192 -14 249,500 48,518,800 41 19.330 192 T/J 1,100 0 B 0 614 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 140 128 138 3 9,400 1,206,400 4 172.500 138 T/J 5,500 128 B 3,100 615 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 378 384 372 378 0 230,500 86,306,800 55 315.000 378 T/J 4,700 376 B 2,000 616 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 1,145 1,125 1,145 0 500 564,500 2 458.000 1,145 T/J 24,900 0 B 0 617 SATU Kota Satu Properti Tbk. --U6---2 54 52 51 52 -2 28,700 1,464,200 4 44.444 51 J 1,344,700 0 B 0 618 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 121 125 115 123 2 12,811,200 1,559,003,200 1,677 117.143 123 T/J 105,600 122 B 34,800 619 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. -------2 6 8 5 7 1 147,174,500 1,005,558,500 552 700.000 7 T/J 9,309,600 6 B 20,729,500 620 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 3,400 8,600 B 500 621 SCMA Surya Citra Media Tbk. --M9XX-1 750 850 750 815 65 49,516,800 39,388,702,500 3,881 368.690 815 T/J 810,700 810 B 85,300 622 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 0 623 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 1,425,300 0 B 0 624 SDPC Millennium Pharmacon International Tbk. --U9---1 94 94 89 94 0 15,600 1,439,700 13 62.747 94 T/J 100,100 90 B 200 625 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 0 0 1,200 0 0 0 0 1,342.207 1,120 J 19,800 0 B 0 626 SFAN Surya Fajar Capital Tbk. --U9---2 715 715 715 715 0 2,500 1,787,500 3 380.319 715 T/J 500 710 B 2,400 627 SFAN-W Waran Seri I Surya Fajar Capital Tbk. -------2 700 0 0 700 0 0 0 0 70,000.000 480 J 100 202 B 3,000 628 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,490 2,510 0 19,700 49,392,000 19 107.265 2,510 T/J 17,900 2,500 B 1,200 629 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 4,000 J 48,900 0 B 0 630 SHIP Sillo Maritime Perdana Tbk. --U7---2 675 675 670 670 -5 415,900 279,323,500 68 478.571 670 T/J 20,500 665 B 4,600 631 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,180 1,205 1,180 1,190 10 3,376,200 4,041,098,000 1,064 205.172 1,195 J 60,000 1,190 T/B 41,100 632 SILO Siloam International Hospitals Tbk. --M9K--1 4,600 4,800 4,600 4,710 110 63,400 297,552,000 147 53.493 4,730 J 6,700 4,710 T/B 17,100 633 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 634 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 218 206 206 -4 3,014,000 633,999,400 337 18.727 208 J 303,700 206 T/B 420,000 635 SINI Singaraja Putra Tbk. --U3---2 1,295 0 0 1,295 0 0 0 0 1,199.074 1,290 J 900 0 B 0 636 SINI-W Waran Seri I Singaraja Putra Tbk. -------2 320 0 0 320 0 0 0 0 32,000.000 320 J 2,500 250 B 1,000 637 SIPD Sierad Produce Tbk. --U3---2 1,000 1,050 935 1,050 50 23,900 25,028,500 10 1.167 1,060 J 10,200 1,000 B 100 638 SKBM Sekar Bumi Tbk. --U5---2 280 282 280 280 0 400 112,400 3 243.478 348 J 1,600 270 B 2,700 639 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 640 SKRN Superkrane Mitra Utama Tbk. --M6---2 460 462 450 452 -8 291,600 132,638,400 27 64.571 462 J 8,900 460 B 9,900 641 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 642 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,750 4,790 4,730 4,730 -20 268,400 1,277,935,000 48 4,113.043 4,750 J 2,000 4,730 T/B 200 643 SMAR Smart Tbk. --U1---2 2,840 2,860 2,860 2,860 20 1,000 2,860,000 7 944.955 3,020 J 100 2,860 T/B 300 644 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 318 326 296 296 -22 34,104,800 10,567,496,400 4,538 52.857 296 T/J 73,900 0 B 0 645 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,040 1,300 1,140 1,300 260 297,800 386,080,000 133 1,570.048 0 J 0 1,300 T/B 330,100 646 SMDM Suryamas Dutamakmur Tbk. --U6---2 74 82 74 80 6 82,200 6,425,900 15 10.136 82 J 1,000 80 T/B 18,100 647 SMDR Samudera Indonesia Tbk. --U7---1 142 145 142 143 1 74,500 10,587,300 17 573.882 143 T/J 2,100 142 B 6,000 648 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,900 7,400 6,825 6,900 0 16,136,600 114,404,560,000 8,217 2,401.002 6,925 J 2,500 6,900 T/B 320,900 649 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 183 184 175 183 0 160,400 28,480,900 12 94.819 184 J 17,900 183 T/B 16,500 650 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. -------1 19 0 0 19 0 0 0 0 1,900.000 18 J 30,000 15 B 87,800 651 SMMA Sinarmas Multiartha Tbk. --U8---1 12,500 0 0 12,500 0 0 0 0 931.814 12,000 J 4,100 0 B 0 652 SMMT Golden Eagle Energy Tbk. --U2---2 88 88 84 87 -1 101,800 8,558,200 4 203.537 87 T/J 20,500 83 B 35,000 653 SMRA Summarecon Agung Tbk. --M6K--1 430 452 424 440 10 34,952,700 15,395,760,800 2,378 722.971 440 T/J 645,600 438 B 19,600 654 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 655 SMSM Selamat Sempurna Tbk. --U4K--1 1,395 1,340 1,300 1,300 -95 676,900 897,790,500 106 3,472.315 1,300 T/J 174,600 0 B 0 656 SOCI Soechi Lines Tbk. --M7---1 123 127 120 122 -1 16,215,500 1,999,268,600 1,284 22.182 122 T/J 160,400 121 B 327,200 657 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 0 658 SOSS Shield On Service Tbk. --U9---2 418 0 0 418 0 0 0 0 151.449 404 J 200 394 B 100 659 SOSS-W Waran Seri I Shield On Service Tbk. -------2 83 93 93 93 10 100 9,300 1 9,300.000 77 J 10,000 37 B 1,300 660 SOTS Satria Mega Kencana Tbk. --U9---2 218 218 214 214 -4 200 43,200 2 129.697 214 T/J 8,500 0 B 0 661 SOTS-W Waran Seri I Satria Mega Kencana Tbk. -------2 43 0 0 43 0 0 0 0 4,300.000 43 J 45,000 22 B 5,000 662 SPMA Suparma Tbk. --U3---1 278 276 276 276 -2 1,500 414,000 4 123.722 276 T/J 11,700 260 B 1,800 663 SPTO Surya Pertiwi Tbk. --M9K--2 560 540 525 540 -20 130,800 70,067,500 33 46.552 540 T/J 10,000 0 B 0 664 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 226 204 206 0 15,310,700 3,275,805,800 1,703 117.060 206 T/J 109,700 204 B 272,800 665 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 142 191 135 160 18 219,200 33,603,500 100 170.756 177 J 2,000 160 T/B 11,111,100 666 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 161 158 160 2 9,734,200 1,552,065,500 619 66.667 160 T/J 2,224,800 159 B 711,800 667 SRSN Indo Acidatama Tbk --U3---1 55 57 52 53 -2 6,531,600 350,698,400 308 9.653 53 T/J 179,800 52 B 6,204,200 668 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,990 3,000 2,890 2,900 -90 139,500 405,710,000 176 52.727 2,900 T/J 432,700 2,890 B 11,100 669 SSIA Surya Semesta Internusa Tbk. --M6K--1 284 332 286 310 26 56,028,700 17,319,549,200 4,082 127.179 310 T/J 8,730,100 308 B 202,100 670 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 915 920 905 905 -10 8,366,100 7,674,237,000 116 135.075 915 J 212,400 905 T/B 38,700 671 SSTM Sunson Textile Manufacture Tbk --U4---2 492 500 500 500 8 100 50,000 1 117.647 458 J 2,000 0 B 0 672 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 131 138 0 100,400 13,854,000 7 135.294 138 T/J 10,400 129 B 200,100 673 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,350 J 1,300 0 B 0 674 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 675 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 12,020,800 0 B 0 676 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,000 J 450,100 0 B 0 677 SURE Super Energy Tbk. --U2---2 2,830 0 0 2,830 0 0 0 0 1,825.806 2,840 J 33,300 2,830 B 2,100 678 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 98 95 95 0 42,500 4,133,000 21 59.375 95 T/J 8,100 94 B 6,000 679 TALF Tunas Alfin Tbk. --U3---2 260 268 260 268 8 5,300 1,378,800 4 67.848 262 J 100 0 B 0 680 TAMA Lancartama Sejati Tbk. --U6---2 142 141 135 139 -3 19,800 2,719,300 16 79.429 139 T/J 6,300 136 B 5,500 681 TAMA-W Waran Seri I Lancartama Sejati Tbk. -------2 8 8 7 8 0 95,700 706,200 12 800.000 8 T/J 2,814,400 7 B 637,400 682 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 683 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 684 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 42,610,100 0 B 0 685 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,105 1,125 1,075 1,080 -25 53,309,600 59,137,842,000 2,015 266.667 1,085 J 217,100 1,080 T/B 8,700 686 TBLA Tunas Baru Lampung Tbk. --M5---1 505 530 505 530 25 734,500 377,712,000 147 120.688 530 T/J 143,500 525 B 18,800 687 TBMS Tembaga Mulia Semanan Tbk. --U3---2 585 600 600 600 15 4,300 2,580,000 2 85.106 620 J 5,000 600 T/B 200 688 TCID Mandom Indonesia Tbk. --U5---1 9,475 9,450 9,250 9,450 -25 7,100 65,892,500 28 926.907 9,450 T/J 7,600 9,275 B 100 689 TCPI Transcoal Pacific Tbk. --U7---2 4,550 4,680 4,560 4,660 110 10,317,800 47,629,491,000 6,225 3,376.812 4,660 T/J 10,500 4,610 B 800 690 TDPM Tridomain Performance Materials Tbk. --M3K--1 125 132 117 117 -8 1,512,000 177,360,600 101 51.316 117 T/J 1,060,200 0 B 0 691 TEBE Dana Brata Luhur Tbk. --M7---2 1,605 1,600 1,600 1,600 -5 300 480,000 1 146.119 1,605 J 2,300 1,600 T/B 1,800 692 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 128 135 126 128 0 97,844,500 12,747,101,400 4,543 41.290 129 J 547,700 128 T/B 389,200 693 TFAS Telefast Indonesia Tbk. --U9---2 179 177 169 177 -2 19,400 3,311,100 10 98.333 177 T/J 700 169 B 1,100 694 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 226 J 100 224 B 10,000 695 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 0 0 4,900 0 0 0 0 4,026.625 5,400 J 1,000 5,050 B 100 696 TGRA Terregra Asia Energy Tbk. --U7---1 89 83 83 83 -6 1,169,700 97,085,100 2,816 41.500 83 T/J 7,672,000 0 B 0 697 TIFA Tifa Finance Tbk. --U8---2 196 192 189 191 -5 40,300 7,677,100 6 95.500 191 T/J 200 187 B 10,000 698 TINS Timah Tbk. --M2K--1 460 476 460 462 2 6,542,500 3,058,022,600 784 236.079 464 J 600 462 T/B 188,900 699 TIRA Tira Austenite Tbk --U9---2 260 0 0 260 0 0 0 0 116.690 260 J 19,400 0 B 0 700 TIRT Tirta Mahakam Resources Tbk --U3---1 52 56 56 56 4 1,000 56,000 1 25.600 55 J 3,900 53 B 100 701 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,100 5,150 4,920 4,920 -180 2,745,000 13,806,646,000 2,266 304.195 4,950 J 5,000 4,920 T/B 125,800 702 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,240 3,070 3,070 -90 117,391,500 371,158,013,000 12,527 1,613.369 3,090 J 6,500 3,070 T/B 8,399,900 703 TMAS Temas Tbk. --M7---1 103 104 98 102 -1 1,917,600 193,004,800 214 234.601 102 T/J 41,800 101 B 20,000 704 TMPO Tempo Intimedia Tbk. --U9---2 132 0 0 132 0 0 0 0 45.855 140 J 400 133 B 2,200 705 TNCA Trimuda Nuansa Citra Tbk. --U7---2 212 210 198 210 -2 200 40,800 2 140.000 208 J 1,800 198 B 300 706 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 330 320 330 -4 37,600 12,395,000 8 69.638 334 J 5,000 312 B 40,400 707 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 2,200 110,000 4 80.475 50 T/J 13,789,700 0 B 0 708 TOTL Total Bangun Persada Tbk. --M6---1 286 294 284 286 0 767,300 222,065,400 99 102.794 286 T/J 27,000 284 B 31,200 709 TOTO Surya Toto Indonesia Tbk. --U3---2 210 214 210 214 4 354,400 75,728,400 18 694.197 214 T/J 3,300 212 B 1,000 710 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 885 890 875 880 -5 73,619,300 64,737,223,500 3,280 4,191.873 885 J 2,449,000 880 T/B 72,800 711 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,500 8,675 8,475 8,600 100 5,087,600 43,745,020,000 1,310 1,988.830 8,625 J 98,200 8,600 T/B 38,300 712 TPMA Trans Power Marine Tbk. --U7---2 292 292 292 292 0 200 58,400 2 126.957 290 J 32,800 0 B 0 713 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 714 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 0 715 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 716 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 117 121 109 117 0 11,000 1,307,200 15 117.902 119 J 1,000 117 T/B 8,100 717 TRIN Perintis Triniti Properti Tbk. --U6---2 222 228 212 222 0 14,729,800 3,218,768,800 761 111.000 222 T/J 4,400 220 B 26,000 718 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. -------2 19 17 15 17 -2 91,000 1,544,000 14 1,700.000 17 T/J 18,600 16 B 120,000 719 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 720 TRIS Trisula International Tbk. --U4---2 276 296 276 276 0 53,000 15,291,400 11 92.000 280 J 22,500 276 T/B 2,500 721 TRIS-W Waran Seri I Trisula International Tbk. -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 9 B 100 722 TRST Trias Sentosa Tbk. --U3---1 350 352 350 350 0 20,000 7,020,000 2 208.781 390 J 22,500 352 B 10,000 723 TRUK Guna Timur Raya Tbk. --U7---2 98 104 97 102 4 2,292,000 231,245,800 139 44.348 103 J 187,000 102 T/B 136,600 724 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 326 J 5,500 0 B 0 725 TSPC Tempo Scan Pacific Tbk. --U5---1 1,175 1,190 1,170 1,180 5 52,100 61,355,000 20 210.504 1,180 T/J 6,100 1,170 B 22,700 726 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,960 3,100 2,960 3,100 140 30,000 92,986,000 5 80.519 3,100 T/J 1,200 2,800 B 100 727 TURI Tunas Ridean Tbk. --U9---1 1,350 0 0 1,350 0 0 0 0 3,000.000 1,400 J 4,800 0 B 0 728 UCID Uni-Charm Indonesia Tbk. --U4---1 1,330 1,360 1,330 1,355 25 288,300 388,837,500 179 90.333 1,360 J 4,300 1,355 T/B 9,500 729 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,400 1,420 1,395 1,400 0 1,634,500 2,291,307,000 182 2,714.441 1,400 T/J 9,500 1,395 B 14,500 730 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,270 3,300 3,300 3,300 30 200 660,000 2 122.219 3,290 J 100 3,050 B 300 731 UNIT Nusantara Inti Corpora Tbk --U4---2 143 144 142 144 1 43,500 6,237,900 7 3.574 144 T/J 1,800 138 B 6,500 732 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 53 54 52 53 0 97,900 5,118,200 33 2.517 54 J 167,000 53 T/B 200 733 UNTR United Tractors Tbk. --M9BX-1 16,250 16,550 16,000 16,200 -50 4,209,900 68,688,997,500 4,555 19,285.714 16,200 T/J 20,800 16,125 B 3,100 734 UNVR Unilever Indonesia Tbk. --M5BX-1 7,100 7,700 7,050 7,500 400 26,530,100 198,101,032,500 13,500 192,012.289 7,550 J 500 7,500 T/B 189,300 735 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,760 1,760 1,760 1,760 0 42,400 74,624,000 8 146.667 1,760 T/J 42,600 1,755 B 4,300 736 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. -------2 16 16 14 16 0 5,300 84,500 3 1,600.000 16 T/J 47,500 15 B 54,500 737 VICO Victoria Investama Tbk. --U8---1 96 96 90 90 -6 16,200 1,459,300 3 72.000 95 J 100 90 T/B 1,700 738 VINS Victoria Insurance Tbk. --U8---2 110 115 109 112 2 1,100 122,800 8 106.667 112 T/J 2,300 111 B 500 739 VINS-W Waran Seri I Victoria Insurance Tbk. -------2 5 6 5 5 0 169,400 873,900 33 500.000 6 J 3,617,700 5 T/B 408,100 740 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 300 15,000 3 16.667 50 T/J 88,412,900 0 B 0 741 VOKS Voksel Electric Tbk. --U4---1 264 268 268 268 4 900 241,200 2 118.550 268 T/J 32,800 250 B 2,000 742 VRNA Verena Multi Finance Tbk. --U8---2 140 0 0 140 0 0 0 0 141.250 131 J 9,000 0 B 0 743 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 80 J 2,500 72 B 2,100 744 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 162 166 158 160 -2 12,655,800 2,056,769,400 843 55.172 160 T/J 189,600 159 B 697,200 745 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 87 88 87 87 0 777,700 67,770,900 119 37.979 87 T/J 3,000 86 B 3,000 746 WICO Wicaksana Overseas International Tbk. --U9---2 600 560 560 560 -40 600 336,000 2 28.948 560 T/J 2,700 0 B 0 747 WIIM Wismilak Inti Makmur Tbk. --M5---1 115 117 112 114 -1 680,400 77,738,000 120 17.538 115 J 200,000 114 T/B 28,100 748 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 965 920 920 -30 26,633,800 24,989,877,500 4,419 236.472 920 T/J 1,547,900 915 B 439,500 749 WINS Wintermar Offshore Marine Tbk. --U7---1 73 80 80 80 7 1,100 88,000 2 21.635 80 T/J 8,600 73 B 30,200 750 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 198 200 193 198 0 32,500 6,339,500 22 30.018 198 T/J 37,500 194 B 2,200 751 WOOD Integra Indocabinet Tbk. --M5K--1 258 268 254 260 2 842,100 218,661,600 228 100.000 262 J 38,900 260 T/B 17,500 752 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 131,500 6,575,000 12 11.111 50 T/J 5,043,900 0 B 0 753 WSBP Waskita Beton Precast Tbk. --M3K--1 146 148 143 145 -1 23,949,200 3,494,446,000 1,327 29.592 146 J 191,900 145 T/B 47,900 754 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 600 570 575 -15 25,949,200 15,204,988,500 2,437 155.196 575 T/J 35,600 570 B 2,142,200 755 WTON Wijaya Karya Beton Tbk. XDM3K--1 234 238 224 224 -10 9,164,000 2,095,231,800 914 37.966 226 J 150,800 224 T/B 311,300 756 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I -------- 1,002 993 993 993 -9 100 99,300 1 98.026 993 T/J 9,900 992 B 10,000 757 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA -------- 655 661 661 661 6 100 66,100 1 65.902 0 J 0 0 B 0 758 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG -------- 81 0 0 81 0 0 0 0 81.000 84 J 1,000 0 B 0 759 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo -------- 685 692 692 692 7 100 69,200 1 69.339 0 J 0 685 B 100 760 XBID Reksa Dana Indeks Batavia IDX30 ETF -------- 385 388 388 388 3 100 38,800 1 70.036 0 J 0 0 B 0 761 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 -------- 372 376 376 376 4 100 37,600 1 75.200 0 J 0 0 B 0 762 XBLQ Reksa Dana Batavia Smart Liquid ETF -------- 341 0 0 341 0 0 0 0 68.200 349 J 100,000 330 B 86,400 763 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone -------- 750 0 0 750 0 0 0 0 75.000 794 J 100,000 770 B 81,400 764 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF -------- 284 0 0 284 0 0 0 0 71.899 0 J 0 0 B 0 765 XCID DIRE Ciptadana Properti Ritel Indonesia -------- 82 82 80 80 -2 30,100 2,440,100 9 72.727 81 J 21,000 80 T/B 1,400 766 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran -------- 104 107 107 107 3 500 53,500 1 107.000 106 J 100 104 B 27,900 767 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 -------- 70 0 0 70 0 0 0 0 70.000 79 J 1,284,900 69 B 1,355,000 768 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 -------- 327 0 0 327 0 0 0 0 65.400 347 J 100,000 327 B 100,000 769 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 -------- 343 0 0 343 0 0 0 0 66.216 358 J 100,000 339 B 88,500 770 XIIC Reksa Dana Premier ETF Indonesia Consumer -------- 805 0 0 805 0 0 0 0 80.500 839 J 100,000 811 B 100,000 771 XIIF Reksa Dana Premier ETF Indonesia Financial -------- 386 398 389 398 12 1,300 508,400 5 79.760 403 J 100,000 380 B 100,100 772 XIIT Reksa Dana Premier ETF IDX30 -------- 390 398 392 392 2 110,100 43,395,400 9 103.158 404 J 80,300 390 B 7,200 773 XIJI Reksa Dana Syariah Premier ETF JII -------- 505 507 507 507 2 2,000 1,014,000 1 74.889 525 J 100,000 509 B 100 774 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large -------- 199 0 0 199 0 0 0 0 80.567 206 J 100,000 190 B 100,000 775 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade -------- 122 130 130 130 8 4,000 520,000 1 81.250 137 J 90,800 127 B 200 776 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds XD------ 398 0 0 398 0 0 0 0 100.000 0 J 0 0 B 0 777 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp -------- 428 0 0 428 0 0 0 0 85.772 442 J 100,000 431 B 100 778 XISI Premier ETF SMinfra18 -------- 215 0 0 215 0 0 0 0 69.805 231 J 83,300 215 B 100 779 XISR Premier ETF SRI-KEHATI -------- 285 283 283 283 -2 200 56,600 1 95.932 285 J 100 282 B 21,000 780 XKIV Reksa Dana Indeks KISI IDX Value30 ETF -------- 291 294 294 294 3 100 29,400 1 58.800 0 J 0 286 B 300 781 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo -------- 127 0 0 127 0 0 0 0 70.950 0 J 0 0 B 0 782 XMJM DINFRA TOLL ROAD MANDIRI-001 -------- 1,001 0 0 1,001 0 0 0 0 100.100 0 J 0 0 B 0 783 XMTS Reksa Dana ETF MNC36 Likuid -------- 365 0 0 365 0 0 0 0 73.000 374 J 100,000 355 B 100,000 784 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 -------- 104 0 0 104 0 0 0 0 68.874 105 J 100 0 B 0 785 XPCR Reksa Dana PNM ETF CORE LQ45 -------- 652 658 658 658 6 100 65,800 1 68.470 0 J 0 0 B 0 786 XPDV Reksa Dana Pinnacle Core High Dividend ETF -------- 320 0 0 320 0 0 0 0 64.000 342 J 100,000 323 B 95,300 787 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET -------- 311 0 0 311 0 0 0 0 62.200 329 J 100,000 310 B 100,000 788 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF -------- 392 0 0 392 0 0 0 0 78.400 398 J 100,000 378 B 84,600 789 XPID Reksa Dana Indeks Pinnacle IDX30 ETF -------- 391 0 0 391 0 0 0 0 78.200 393 J 100,000 370 B 100,000 790 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF -------- 344 0 0 344 0 0 0 0 68.800 356 J 100,000 336 B 100,000 791 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF -------- 347 0 0 347 0 0 0 0 69.400 357 J 100,000 338 B 100,000 792 XPMI ETF Phillip MSCI Indonesia Equity Index -------- 669 0 0 669 0 0 0 0 66.900 696 J 100 685 B 500 793 XPSG Reksa Dana Pinnacle Indonesia ESG ETF -------- 306 0 0 306 0 0 0 0 61.200 306 J 100,000 288 B 87,500 794 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis -------- 365 0 0 365 0 0 0 0 73.000 390 J 100 0 B 0 795 XSBC Reksa Dana Indeks Simas ETF IDX30 -------- 81 0 0 81 0 0 0 0 81.000 80 J 100 0 B 0 796 XSPI DIRE Simas Plaza Indonesia -------- 750 0 0 750 0 0 0 0 150.000 0 J 0 0 B 0 797 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI -------- 160 0 0 160 0 0 0 0 80.000 170 J 200 155 B 300 798 XSSI Reksa Dana Syariah Indeks Simas ETF JII -------- 77 0 0 77 0 0 0 0 77.000 83 J 100 76 B 200 799 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 700 35,000 3 13.298 50 T/J 2,116,000 0 B 0 800 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. -------2 7 8 7 8 1 94,900 704,500 17 800.000 8 T/J 245,400 7 B 100,000 801 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 216 B 300 802 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 0 0 176 0 0 0 0 83.498 224 J 800 171 B 2,500 803 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 164,900 0 B 0 804 ZINC Kapuas Prima Coal Tbk. --U2---2 158 163 147 147 -11 35,638,600 5,490,940,300 1,587 524.045 147 T/J 2,004,300 0 B 0 805 ZONE Mega Perintis Tbk. --U4---2 418 418 416 416 -2 53,700 22,381,000 22 139.597 416 T/J 4,700 414 B 700 Total 5,193,993,200 5,302,425,935,400 526,529 4,401,964,000 565,683,500 Jakarta, 23 April 2020 Trading Division