List of Securities Quotation: (Reguler Market) Date: Tuesday, 04 August 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. 9,550 9,800 9,500 9,700 150 1,863,000 18,007,460,000 1,478 788.004 9,700 T/J 60,100 9,675 B 20,700 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 8,100 405,000 15 87.719 50 T/J 5,058,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 7,025 0 0 7,025 0 0 0 0 1,603.812 7,000 J 500 0 B 0 4 ABMM ABM Investama Tbk. 1,050 1,050 1,050 1,050 0 1,100 1,155,000 4 28.000 1,050 T/J 11,200 1,040 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,700 1,700 1,670 1,680 -20 11,673,400 19,635,061,500 3,000 2,048.780 1,685 J 17,900 1,680 T/B 105,400 6 ACST Acset Indonusa Tbk. 248 254 232 242 -6 1,387,800 340,822,200 208 10.163 248 J 1,700 242 T/B 75,300 7 ADES Akasha Wira International Tbk. 940 1,020 940 975 35 250,800 247,758,000 170 50.649 980 J 96,800 975 T/B 1,500 8 ADHI Adhi Karya (Persero) Tbk. 565 575 550 565 0 12,291,800 6,945,905,500 1,560 443.718 565 T/J 1,867,800 560 B 1,221,300 9 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,650 7,450 7,550 -50 129,200 972,575,000 231 324.731 7,575 J 100 7,550 T/B 15,300 10 ADMG Polychem Indonesia Tbk 107 110 100 105 -2 7,517,100 774,948,700 411 9.372 106 J 10,100 105 T/B 133,800 11 ADRO Adaro Energy Tbk. 1,030 1,060 1,030 1,035 5 46,118,000 47,946,346,000 6,380 94.091 1,040 J 626,700 1,035 T/B 807,700 12 AGAR Asia Sejahtera Mina Tbk. 490 510 470 486 -4 20,400 9,955,200 11 441.818 486 T/J 1,500 0 B 0 13 AGII Aneka Gas Industri Tbk. 520 550 510 545 25 498,100 259,682,000 67 49.545 545 T/J 16,000 530 B 400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 216 226 206 220 4 33,001,200 7,231,262,000 2,105 359.430 220 T/J 339,500 218 B 1,515,800 15 AGRS Bank IBK Indonesia Tbk. 145 142 140 142 -3 30,500 4,317,000 13 129.091 151 J 6,100 142 T/B 13,700 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 60 50 52 2 96,000 4,822,000 37 196.056 52 T/J 14,400 50 B 4,300 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 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 1,921,500 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 290 290 290 290 0 600 174,000 1 38.254 290 T/J 3,800 282 B 1,200 21 AKRA AKR Corporindo Tbk. 2,780 2,830 2,740 2,800 20 14,891,100 41,662,157,000 1,777 2,231.591 2,810 J 14,500 2,800 T/B 2,000 22 AKSI Maming Enam Sembilan Mineral Tbk. 268 272 250 258 -10 426,600 108,230,000 67 129.000 264 J 3,100 258 T/B 8,600 23 ALDO Alkindo Naratama Tbk. 380 400 380 400 20 10,900 4,199,600 13 293.163 400 T/J 50,000 358 B 100 24 ALKA Alakasa Industrindo Tbk 362 366 366 366 4 400 146,400 2 61.616 368 J 100,000 366 T/B 700 25 ALMI Alumindo Light Metal Industry Tbk. 200 0 0 200 0 0 0 0 30.769 206 J 100 192 B 20,100 26 ALTO Tri Banyan Tirta Tbk. 334 0 0 334 0 0 0 0 166.870 332 J 14,300 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 232 232 218 228 -4 1,270,800 290,403,600 188 217.143 230 J 10,300 228 T/B 123,900 28 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 253,100 49,354,500 8 177.273 196 J 124,000 195 T/B 84,900 29 AMAR Bank Amar Indonesia Tbk. 350 370 350 366 16 52,000 18,677,200 47 210.345 366 T/J 41,600 350 B 11,100 30 AMFG Asahimas Flat Glass Tbk. 2,970 2,970 2,900 2,900 -70 5,400 15,814,000 9 118.367 2,890 J 3,000 2,770 B 200 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 252 244 244 244 -8 100 24,400 1 190.625 266 J 100 246 B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 1,980 1,975 1,980 0 500,900 989,282,000 3 104.211 1,980 T/J 4,700 1,950 B 2,100 33 AMRT Sumber Alfaria Trijaya Tbk. 720 750 715 745 25 483,400 356,823,000 114 1,901.044 745 T/J 10,800 740 B 3,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 212,900 10,645,000 14 125.000 50 T/J 21,119,400 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 595 0 0 595 0 0 0 0 49.583 595 J 12,700 0 B 0 36 ANTM Aneka Tambang Tbk. 700 715 700 705 5 43,434,000 30,728,228,000 3,984 464.825 705 T/J 674,700 700 B 5,709,400 37 APEX Apexindo Pratama Duta Tbk. 160 160 150 160 0 23,600 3,653,200 22 10.243 160 T/J 5,400 150 B 2,300 38 APIC Pacific Strategic Financial Tbk. 815 855 815 855 40 11,290,800 9,339,000,500 2,480 909.420 855 T/J 101,000 850 B 67,500 39 APII Arita Prima Indonesia Tbk. 218 224 204 216 -2 17,800 3,759,400 25 98.182 216 T/J 21,000 206 B 200 40 APLI Asiaplast Industries Tbk. 116 119 119 119 3 300 35,700 2 99.167 118 J 9,100 112 B 4,000 41 APLN Agung Podomoro Land Tbk. 109 112 103 105 -4 62,444,500 6,571,762,400 1,669 28.767 106 J 864,500 105 T/B 6,086,200 42 ARGO Argo Pantes Tbk 1,485 0 0 1,485 0 0 0 0 37.312 1,480 J 500 0 B 0 43 ARII Atlas Resources Tbk. 476 496 452 474 -2 24,400 11,536,400 11 31.600 474 T/J 64,900 456 B 200 44 ARKA Arkha Jayanti Persada Tbk. 288 0 0 288 0 0 0 0 122.034 0 J 0 0 B 0 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 422 422 416 420 -2 2,532,600 1,061,226,000 39 2,854.618 420 T/J 1,363,500 418 B 3,900 47 ARTA Arthavest Tbk 304 300 300 300 -4 600 180,000 2 174.024 356 J 400 300 T/B 400 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,740 2,760 2,740 2,750 10 100,500 276,730,000 53 13,859.490 2,750 T/J 600 2,740 B 27,900 50 ASBI Asuransi Bintang Tbk. 300 0 0 300 0 0 0 0 227.739 298 J 1,800 280 B 300 51 ASDM Asuransi Dayin Mitra Tbk. 930 0 0 930 0 0 0 0 274.701 950 J 1,000 910 B 100 52 ASGR Astra Graphia Tbk. 650 650 640 645 -5 473,400 306,279,500 91 133.729 650 J 109,700 645 T/B 117,500 53 ASII Astra International Tbk. 4,880 4,960 4,900 4,960 80 32,307,000 159,445,765,000 8,221 3,546.987 4,960 T/J 17,000 4,950 B 9,200 54 ASJT Asuransi Jasa Tania Tbk. 115 124 115 124 9 33,000 3,796,800 9 82.667 124 T/J 1,500 116 B 200 55 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,165 1,155 1,165 5 47,500 55,193,000 63 2,157.407 1,170 J 3,800 1,165 T/B 1,000 56 ASPI Andalan Sakti Primaindo Tbk. 224 210 210 210 -14 13,216,800 2,775,528,000 465 200.000 210 T/J 2,184,000 0 B 0 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 26 26 24 25 -1 1,536,200 38,749,400 90 2,500.000 26 J 544,800 25 T/B 76,100 58 ASRI Alam Sutera Realty Tbk. 115 118 112 114 -1 26,097,300 3,003,371,900 1,363 108.571 115 J 31,700 114 T/B 2,528,300 59 ASRM Asuransi Ramayana Tbk. 2,000 1,990 1,860 1,860 -140 3,000 5,840,000 5 725.732 1,990 J 2,000 1,860 T/B 300 60 ASSA Adi Sarana Armada Tbk. 515 520 500 510 -5 7,038,400 3,598,739,500 491 130.769 515 J 151,700 510 T/B 58,500 61 ATIC Anabatic Technologies Tbk. 610 700 570 700 90 9,100 5,281,500 12 100.000 685 J 100 680 B 200 62 AUTO Astra Otoparts Tbk. 835 865 840 840 5 1,914,200 1,616,108,500 366 759.700 840 T/J 911,800 835 B 46,400 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 20,344,500 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 4 5 4 5 1 235,500 944,100 17 500.000 5 T/J 6,601,900 4 B 474,300 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 18,400 920,000 4 57.388 50 T/J 34,053,300 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 27 28 27 27 0 3,200 87,400 3 2,700.000 30 J 1,300 25 B 1,000 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 7 8 7 7 0 2,300 16,200 6 700.000 7 T/J 999,800 6 B 223,800 68 BACA Bank Capital Indonesia Tbk. 410 426 386 420 10 69,700 27,981,000 33 309.655 418 J 6,000 386 B 100 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 60 B 1,000 70 BAJA Saranacentral Bajatama Tbk. 59 61 55 59 0 511,600 30,435,600 89 23.600 59 T/J 2,200 58 B 17,500 71 BALI Bali Towerindo Sentra Tbk. 830 890 830 890 60 7,900 6,724,500 13 1,112.500 890 T/J 21,200 810 B 500 72 BAPA Bekasi Asri Pemula Tbk. 50 51 50 51 1 118,300 5,917,400 111 34.000 50 J 100,000 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 12,900 645,000 7 33.333 50 T/J 69,431,100 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2 3 2 2 0 5,783,200 13,789,700 41 200.000 3 J 53,966,600 2 T/B 47,715,400 75 BATA Sepatu Bata Tbk. 610 610 610 610 0 1,300 793,000 6 7,911.803 610 T/J 1,900 590 B 100 76 BAYU Bayu Buana Tbk 1,035 1,235 1,100 1,155 120 1,800 2,087,500 9 142.468 1,145 J 8,100 1,000 B 500 77 BBCA Bank Central Asia Tbk. 30,650 31,100 30,650 31,050 400 15,871,400 491,417,327,500 9,572 17,742.857 31,050 T/J 125,500 31,025 B 700 78 BBHI Bank Harda Internasional Tbk. 125 131 117 123 -2 753,800 90,666,100 74 98.400 124 J 65,600 123 T/B 123,800 79 BBKP Bank Bukopin Tbk. 171 179 172 178 7 38,434,300 6,777,782,800 1,492 53.376 178 T/J 312,000 177 B 226,500 80 BBLD Buana Finance Tbk. 382 380 380 380 -2 200 76,000 1 151.018 380 T/J 1,400 358 B 300 81 BBMD Bank Mestika Dharma Tbk. 1,500 0 0 1,500 0 0 0 0 108.696 1,400 J 6,900 0 B 0 82 BBNI Bank Negara Indonesia (Persero) Tbk. 4,440 4,560 4,450 4,560 120 33,204,600 150,351,083,000 8,571 21.932 4,570 J 833,500 4,560 T/B 1,001,500 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 2,990 3,080 3,000 3,080 90 156,288,000 476,764,198,000 19,508 3,520.000 3,080 T/J 4,747,900 3,070 B 98,100 84 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 85 BBSS Bumi Benowo Sukses Sejahtera Tbk. 120 120 112 112 -8 1,058,500 119,188,300 248 93.333 112 T/J 4,013,900 0 B 0 86 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 5 5 4 5 0 1,067,300 4,926,300 33 500.000 5 T/J 8,243,300 4 B 39,625,300 87 BBTN Bank Tabungan Negara (Persero) Tbk. 1,210 1,285 1,220 1,280 70 68,339,800 86,056,915,000 5,362 166.956 1,280 T/J 522,400 1,275 B 627,100 88 BBYB Bank Yudha Bhakti Tbk. 300 300 280 288 -12 231,400 65,784,400 18 293.219 288 T/J 44,600 282 B 1,300 89 BCAP MNC Kapital Indonesia Tbk. 142 150 142 148 6 11,222,700 1,670,911,700 1,235 419.715 148 T/J 257,100 147 B 110,000 90 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,200 91 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 2,126,500 106,362,800 93 45.455 50 T/J 84,800 0 B 0 92 BDMN Bank Danamon Indonesia Tbk. 2,620 2,710 2,600 2,690 70 968,500 2,587,246,000 521 1.519 2,700 J 31,400 2,690 T/B 165,500 93 BEEF Estika Tata Tiara Tbk. 190 197 188 191 1 5,050,800 969,343,700 776 56.176 192 J 40,000 191 T/B 55,000 94 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 13 14 13 14 1 429,500 5,948,600 23 1,400.000 14 T/J 63,300 13 B 62,600 95 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 6,300 315,000 10 217.306 50 T/J 696,720,600 0 B 0 96 BELL Trisula Textile Industries Tbk. 149 151 148 148 -1 4,475,900 671,539,100 297 493.333 149 J 32,800 148 T/B 59,500 97 BESS Batulicin Nusantara Maritim Tbk. 262 274 260 270 8 950,400 251,115,200 384 257.143 272 J 75,000 270 T/B 3,900 98 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 40 43 40 40 0 187,600 7,802,800 21 4,000.000 46 J 11,000 40 T/B 88,200 99 BEST Bekasi Fajar Industrial Estate Tbk. 115 119 112 114 -1 25,674,500 2,944,382,700 922 67.059 115 J 500,600 114 T/B 1,229,400 100 BFIN BFI Finance Indonesia Tbk. 282 286 274 280 -2 7,724,900 2,159,466,600 746 1,434.867 280 T/J 10,900 278 B 238,500 101 BGTG Bank Ganesha Tbk. 50 51 50 51 1 225,100 11,256,500 41 49.515 51 T/J 189,300 50 B 87,700 102 BHAT Bhakti Multi Artha Tbk. 440 450 438 448 8 123,756,600 55,008,156,200 2,002 434.951 448 T/J 7,200 446 B 54,200 103 BHIT MNC Investama Tbk. 50 50 50 50 0 14,700 735,000 7 146.220 50 T/J 29,741,300 0 B 0 104 BIKA Binakarya Jaya Abadi Tbk. 190 0 0 190 0 0 0 0 19.000 189 J 200 177 B 300 105 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 338,800 0 B 0 106 BINA Bank Ina Perdana Tbk. 845 850 835 850 5 60,700 51,499,500 14 480.237 850 T/J 66,200 835 B 17,200 107 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 200 10,000 1 35.714 50 T/J 67,000,200 0 B 0 108 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 7 8 6 7 0 3,329,700 23,312,200 24 700.000 7 T/J 100 6 B 1,638,000 109 BIPP Bhuwanatala Indah Permai Tbk. 67 74 64 73 6 898,500 60,829,800 50 30.442 71 J 200 68 B 50,000 110 BIRD Blue Bird Tbk. 1,040 1,040 990 990 -50 2,510,500 2,520,259,000 407 15.231 1,000 J 249,100 990 T/B 141,300 111 BISI BISI International Tbk. 870 940 870 910 40 1,519,900 1,378,371,000 410 455.000 920 J 2,100 910 T/B 40,400 112 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 935 885 910 25 19,453,600 17,760,597,500 3,055 151.667 915 J 28,500 910 T/B 687,900 113 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 520 565 515 535 15 53,411,200 29,061,730,000 4,809 124.419 540 J 264,400 535 T/B 132,400 114 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 11,000 550,100 4 41.667 51 J 29,300 50 T/B 8,200 115 BKSL Sentul City Tbk. 50 50 50 50 0 166,900 8,345,000 28 3.455 50 T/J 51,257,100 0 B 0 116 BKSW Bank QNB Indonesia Tbk. 75 85 72 74 -1 1,700 125,500 5 169.803 73 J 4,600 72 B 24,100 117 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 600 30,000 3 0.658 50 T/J 126,505,100 0 B 0 118 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,600 J 1,100 3,350 B 100 119 BLUE Berkah Prima Perkasa Tbk. 505 515 505 515 10 174,200 89,010,500 135 396.154 520 J 13,500 515 T/B 2,200 120 BMAS Bank Maspion Indonesia Tbk. 260 290 266 272 12 50,400 13,962,800 38 85.000 280 J 5,000 272 T/B 7,000 121 BMRI Bank Mandiri (Persero) Tbk. 5,500 5,600 5,450 5,575 75 44,586,900 247,299,457,500 7,803 1,679.890 5,575 T/J 752,700 5,550 B 54,800 122 BMSR Bintang Mitra Semestaraya Tbk 53 60 52 58 5 5,700 303,200 15 11.600 58 T/J 17,700 53 B 600 123 BMTR Global Mediacom Tbk. 200 206 186 200 0 75,302,300 14,819,001,600 2,780 162.787 202 J 752,800 200 T/B 719,100 124 BNBA Bank Bumi Arta Tbk. 302 304 298 304 2 122,600 36,760,200 12 190.000 306 J 45,100 304 T/B 50,000 125 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,400 70,000 5 0.172 50 T/J 89,999,900 0 B 0 126 BNGA Bank CIMB Niaga Tbk. 740 755 740 750 10 2,259,900 1,692,149,500 478 5.538 755 J 477,800 750 T/B 23,600 127 BNII Bank Maybank Indonesia Tbk. 185 216 185 204 19 32,044,400 6,587,021,000 2,772 2.431 204 T/J 651,500 202 B 243,300 128 BNLI Bank Permata Tbk. 1,260 1,270 1,255 1,260 0 1,692,700 2,131,527,500 142 13.719 1,265 J 570,300 1,260 T/B 31,500 129 BOGA Bintang Oto Global Tbk. 1,370 1,410 1,365 1,395 25 76,502,900 105,901,834,000 3,931 1,354.369 1,395 T/J 47,800 1,390 B 121,400 130 BOLA Bali Bintang Sejahtera Tbk. 165 174 164 165 0 21,000 3,463,800 30 94.286 165 T/J 12,700 164 B 1,600 131 BOLT Garuda Metalindo Tbk. 855 855 855 855 0 200 171,000 2 155.455 855 T/J 5,500 0 B 0 132 BOSS Borneo Olah Sarana Sukses Tbk. 78 78 75 77 -1 869,800 66,748,200 129 19.250 77 T/J 211,000 76 B 333,900 133 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 100,200 1,210 B 13,200 134 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 135 BPTR Batavia Prosperindo Trans Tbk. 76 76 71 75 -1 1,800 133,200 10 75.000 75 T/J 16,500 73 B 9,700 136 BRAM Indo Kordsa Tbk. 5,325 5,325 5,325 5,325 0 100 532,500 1 207.243 5,500 J 100 4,960 B 100 137 BRIS Bank BRIsyariah Tbk. 515 555 515 535 20 168,454,600 90,796,100,000 13,862 104.902 540 J 6,132,100 535 T/B 2,320,900 138 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 21,800 1,090,000 9 7.874 50 T/J 85,429,300 0 B 0 139 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 1,050 J 5,300 900 B 2,500 140 BRPT Barito Pacific Tbk. 895 935 860 890 -5 161,299,700 144,298,597,500 13,773 348.023 895 J 560,700 890 T/B 12,225,500 141 BRPT-W Waran Seri I Barito Pacific Tbk. 600 0 0 600 0 0 0 0 60,000.000 695 J 500 412 B 3,000 142 BSDE Bumi Serpong Damai Tbk. 655 690 650 665 10 55,343,900 36,926,151,000 3,737 130.263 670 J 122,400 665 T/B 4,272,300 143 BSIM Bank Sinarmas Tbk. 515 520 505 510 -5 17,000 8,602,000 20 347.840 510 T/J 300 505 B 30,700 144 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 19 21 17 19 0 25,500 480,500 10 1,900.000 20 J 2,900 19 T/B 1,100 145 BSSR Baramulti Suksessarana Tbk. 1,270 1,300 1,300 1,300 30 2,500 3,250,000 1 66.667 1,300 T/J 39,500 1,275 B 500 146 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 147 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 600 30,000 6 383.083 50 T/J 6,389,900 0 B 0 148 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 149 BTON Betonjaya Manunggal Tbk. 177 177 165 170 -7 109,600 18,739,200 39 567.745 171 J 500 170 T/B 4,900 150 BTPN Bank BTPN Tbk. 2,180 2,210 2,150 2,210 30 109,200 238,005,000 72 427.829 2,210 T/J 4,600 2,190 B 100 151 BTPS Bank BTPN Syariah Tbk. 3,410 3,650 3,310 3,630 220 20,842,000 72,953,029,000 7,038 372.308 3,630 T/J 184,900 3,620 B 209,200 152 BUDI Budi Starch & Sweetener Tbk. 87 92 86 87 0 3,962,800 357,854,300 1,336 47.152 88 J 72,400 87 T/B 2,085,500 153 BUKK Bukaka Teknik Utama Tbk. 685 700 685 700 15 23,300 16,298,000 22 118.644 710 J 3,900 690 B 100 154 BULL Buana Lintas Lautan Tbk. 314 322 294 300 -14 239,147,900 74,411,767,800 6,907 29.337 300 T/J 536,200 298 B 2,370,200 155 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 101 101 94 94 -7 317,000 31,095,000 25 9,400.000 94 T/J 31,000 92 B 30,000 156 BUMI Bumi Resources Tbk. 50 50 50 50 0 298,700 14,935,000 88 2.902 50 T/J 1,787,004,500 0 B 0 157 BUVA Bukit Uluwatu Villa Tbk. 54 60 54 56 2 88,300 5,059,800 36 43.077 58 J 6,000 56 T/B 700 158 BVIC Bank Victoria International Tbk. 59 60 58 60 1 106,500 6,297,800 91 56.736 60 T/J 28,900 59 B 9,400 159 BWPT Eagle High Plantations Tbk. 111 115 107 114 3 110,646,400 12,380,514,300 6,312 24.933 115 J 6,070,400 114 T/B 160,200 160 BYAN Bayan Resources Tbk. 13,200 13,500 13,350 13,500 300 2,800 37,682,500 4 232.759 13,500 T/J 5,900 13,450 B 1,000 161 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 100 5,000 1 29.762 50 T/J 391,100 0 B 0 162 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 4 5 4 5 1 2,359,900 9,969,500 41 500.000 5 T/J 1,246,600 4 B 104,600 163 CAMP Campina Ice Cream Industry Tbk. 197 198 193 194 -3 255,800 49,943,400 133 58.788 197 J 106,000 194 T/B 5,200 164 CANI Capitol Nusantara Indonesia Tbk. 124 124 124 124 0 400 49,600 1 62.000 135 J 100 125 B 100 165 CARE Metro Healthcare Indonesia Tbk. 332 340 332 332 0 171,414,200 57,532,116,600 1,841 322.330 334 J 10,100 332 T/B 82,900 166 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 700 35,000 4 28.571 50 T/J 80,008,800 0 B 0 167 CASA Capital Financial Indonesia Tbk. 370 354 346 354 -16 13,500 4,671,800 5 646.729 346 J 13,500 0 B 0 168 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 36 0 0 36 0 0 0 0 28.346 0 J 0 90 B 5,500 169 CASH Cashlez Worldwide Indonesia Tbk. 560 575 555 575 15 5,298,900 3,004,302,000 870 164.286 575 T/J 105,700 570 B 119,300 170 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 20 21 19 21 1 3,324,900 66,748,000 75 2,100.000 21 T/J 2,370,500 20 B 355,800 171 CASS Cardig Aero Services Tbk. 208 214 196 202 -6 4,965,900 995,026,600 741 50.500 204 J 122,300 202 T/B 13,200 172 CBMF Cahaya Bintang Medan Tbk. 226 246 212 228 2 5,527,700 1,219,355,800 164 142.500 228 T/J 6,800 220 B 2,000 173 CCSI Communication Cable Systems Indonesia Tbk. 242 246 240 244 2 126,400 30,552,000 36 97.600 244 T/J 40,300 242 B 12,800 174 CEKA Wilmar Cahaya Indonesia Tbk. 1,710 1,835 1,700 1,835 125 115,600 207,249,500 123 379.132 1,835 T/J 1,600 1,785 B 10,000 175 CENT Centratama Telekomunikasi Indonesia Tbk. 103 107 97 106 3 9,279,300 948,914,900 346 678.400 107 J 412,600 106 T/B 146,000 176 CFIN Clipan Finance Indonesia Tbk. 187 193 187 192 5 29,900 5,684,500 21 15.024 191 J 5,000 189 B 300 177 CINT Chitose Internasional Tbk. 252 252 244 250 -2 11,200 2,780,600 7 75.758 250 T/J 2,000 244 B 300 178 CITA Cita Mineral Investindo Tbk. 1,990 1,990 1,950 1,990 0 8,700 17,109,000 9 7,221.134 1,990 T/J 9,100 1,910 B 1,000 179 CITY Natura City Developments Tbk. 53 53 51 53 0 21,700 1,126,700 7 44.167 53 T/J 18,000 52 B 200 180 CITY-W Waran Seri I Natura City Developments Tbk. 15 16 16 16 1 100 1,600 1 1,600.000 16 T/J 662,300 14 B 114,200 181 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 182 CLAY Citra Putra Realty Tbk. 2,000 0 0 2,000 0 0 0 0 1,111.111 1,995 J 200 0 B 0 183 CLEO Sariguna Primatirta Tbk. 496 560 494 520 24 59,428,000 31,840,592,600 6,400 2,260.870 525 J 286,300 520 T/B 447,200 184 CLPI Colorpak Indonesia Tbk. 700 705 695 700 0 21,500 15,044,500 22 350.000 710 J 36,100 695 B 6,300 185 CMNP Citra Marga Nusaphala Persada Tbk. 1,010 1,085 940 955 -55 212,500 213,421,000 96 91.382 1,030 J 1,000 955 T/B 27,000 186 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 187 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 98,431,900 0 B 0 188 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 189 CNTX Century Textile Industry Tbk. 232 222 218 218 -14 1,700 374,800 4 396.364 220 J 48,800 218 T/B 8,500 190 COCO Wahana Interfood Nusantara Tbk. 800 820 750 750 -50 7,400 5,600,000 18 378.788 790 J 400 750 T/B 3,800 191 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 400 400 400 0 100 40,000 1 40,000.000 0 J 0 402 B 200 192 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 193 CPIN Charoen Pokphand Indonesia Tbk 5,925 6,250 5,725 6,250 325 13,789,800 84,665,005,000 6,363 28,464.727 6,250 T/J 1,154,700 6,225 B 63,600 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 93,800 4,690,000 3 40.000 50 T/J 15,160,300 0 B 0 195 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 13 13 11 13 0 85,600 1,106,400 12 1,300.000 13 T/J 3,100 11 B 6,000 196 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 19,400 970,000 3 45.455 50 T/J 158,218,600 0 B 0 197 CSAP Catur Sentosa Adiprana Tbk. 308 330 312 330 22 9,200 3,019,000 11 166.528 336 J 600 330 T/B 4,300 198 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 50 -1 503,200 25,214,100 91 16.667 50 T/J 87,500 0 B 0 199 CSMI Cipta Selera Murni Tbk. 208 228 200 210 2 50,600 10,622,800 7 107.143 210 T/J 75,200 208 B 200 200 CSRA Cisadane Sawit Raya Tbk. 296 304 278 292 -4 966,900 285,145,000 237 233.600 294 J 22,400 292 T/B 79,200 201 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,500 B 2,000 202 CTRA Ciputra Development Tbk. 610 645 570 645 35 34,891,000 21,689,473,500 3,389 144.412 650 J 649,200 645 T/B 2,941,000 203 CTTH Citatah Tbk. 50 50 50 50 0 215,300 10,765,000 6 2.105 51 J 14,600 0 B 0 204 DADA Diamond Citra Propertindo Tbk. 74 77 71 75 1 97,407,800 7,326,058,800 2,655 73.529 75 T/J 103,900 74 B 1,732,600 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 5 6 4 5 0 20,645,500 106,088,800 256 500.000 5 T/J 15,890,400 4 B 78,665,400 206 DART Duta Anggada Realty Tbk. 216 236 236 236 20 100 23,600 1 43.628 236 T/J 400 214 B 2,500 207 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 9,500 0 B 0 208 DEAL Dewata Freightinternational Tbk. 83 86 78 84 1 3,258,400 270,457,600 309 56.000 84 T/J 304,200 83 B 25,700 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 11 0 0 11 0 0 0 0 1,100.000 0 J 0 13 B 100 210 DEFI Danasupra Erapacific Tbk. 1,775 1,785 1,775 1,780 5 32,100 57,160,000 39 3,572.719 1,780 T/J 900 1,775 B 1,700 211 DEWA Darma Henwa Tbk 50 50 50 50 0 400 20,000 1 16.496 50 T/J 171,502,400 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 346 0 0 346 0 0 0 0 300.870 342 J 11,000 0 B 0 213 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 120 0 0 120 0 0 0 0 12,000.000 0 J 0 50 B 20,000 214 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 18,265,200 0 B 0 215 DIGI Arkadia Digital Media Tbk. 1,800 2,100 1,800 2,100 300 400 750,000 2 1,050.000 2,100 T/J 1,600 1,700 B 1,200 216 DILD Intiland Development Tbk. 176 177 173 177 1 1,699,500 298,415,500 181 30.844 177 T/J 201,700 176 B 10,100 217 DIVA Distribusi Voucher Nusantara Tbk. 1,880 1,900 1,750 1,895 15 354,300 644,700,500 333 64.237 1,900 J 2,500 1,895 T/B 143,900 218 DKFT Central Omega Resources Tbk. 122 122 116 118 -4 3,456,900 409,274,100 296 303.108 119 J 2,100 118 T/B 146,100 219 DLTA Delta Djakarta Tbk. 4,500 4,510 4,480 4,500 0 128,400 577,726,000 54 26,899.396 4,500 T/J 1,200 4,490 B 1,100 220 DMAS Puradelta Lestari Tbk. 212 222 210 220 8 70,442,200 15,240,871,000 1,948 104.762 222 J 2,833,200 220 T/B 800 221 DMMX Digital Mediatama Maxima Tbk. 232 244 232 238 6 22,753,000 5,396,780,000 1,221 103.478 238 T/J 480,300 236 B 2,000 222 DMND Diamond Food Indonesia Tbk. 930 930 920 920 -10 21,500 19,844,000 53 100.546 930 J 14,400 920 T/B 4,700 223 DNAR Bank Oke Indonesia Tbk. 254 254 254 254 0 100 25,400 1 230.909 250 J 100,200 238 B 100 224 DNET Indoritel Makmur Internasional Tbk. 3,390 3,390 3,300 3,300 -90 15,600 51,489,000 3 2,898.831 3,300 T/J 34,500 3,280 B 300 225 DOID Delta Dunia Makmur Tbk. 246 258 240 248 2 58,224,200 14,632,634,600 3,772 335.752 248 T/J 386,500 246 B 952,000 226 DPNS Duta Pertiwi Nusantara Tbk. 246 246 246 246 0 300 73,800 1 79.927 266 J 400 232 B 5,000 227 DPUM Dua Putra Utama Makmur Tbk. 66 76 62 62 -4 298,800 19,079,800 34 11.273 67 J 4,500 62 T/B 187,500 228 DSFI Dharma Samudera Fishing Industries Tbk. 66 69 63 66 0 197,400 12,772,200 76 37.562 66 T/J 2,900 65 B 100 229 DSNG Dharma Satya Nusantara Tbk. 382 390 368 374 -8 8,374,100 3,165,972,800 1,273 101.081 374 T/J 50,500 372 B 166,900 230 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,550 J 200 0 B 0 231 DUCK Jaya Bersama Indo Tbk. 342 342 320 320 -22 6,065,700 1,949,160,000 688 63.366 320 T/J 922,100 0 B 0 232 DUTI Duta Pertiwi Tbk 3,650 3,650 3,530 3,530 -120 3,100 11,174,000 17 355.024 3,640 J 100 3,530 T/B 3,100 233 DVLA Darya-Varia Laboratoria Tbk. 2,270 2,350 2,260 2,350 80 159,500 371,523,000 85 865.015 2,350 T/J 66,500 2,310 B 8,800 234 DWGL Dwi Guna Laksana Tbk. 212 230 200 202 -10 17,300 3,764,000 16 134.667 230 J 900 206 B 1,000 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 54 57 32 49 -5 16,100 767,300 20 4,900.000 48 J 11,000 40 B 10,000 236 DYAN Dyandra Media International Tbk. 50 50 50 50 0 22,200 1,110,000 5 14.286 50 T/J 816,300 0 B 0 237 EAST Eastparc Hotel Tbk. 55 55 52 53 -2 119,400 6,431,600 54 39.850 54 J 15,000 53 T/B 101,500 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 6 5 6 0 3,893,500 23,359,500 19 600.000 6 T/J 5,706,300 5 B 26,755,700 239 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 99,500 660 B 1,100 240 EKAD Ekadharma International Tbk. 1,220 1,230 1,185 1,230 10 341,100 411,935,000 355 3,122.461 1,230 T/J 25,200 1,225 B 11,100 241 ELSA Elnusa Tbk. 220 230 220 224 4 20,098,300 4,522,713,200 1,217 56.000 226 J 2,127,000 224 T/B 4,410,500 242 ELTY Bakrieland Development Tbk. 50 50 50 50 0 88,000 4,400,000 3 10.308 50 T/J 638,345,400 0 B 0 243 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 25,000 188 B 5,000 244 EMTK Elang Mahkota Teknologi Tbk. 4,490 4,480 4,400 4,400 -90 22,400 99,376,000 8 611.111 4,390 J 5,700 4,310 B 200 245 ENRG Energi Mega Persada Tbk. 50 50 50 50 0 2,125,400 106,270,000 70 4.169 50 T/J 388,400 0 B 0 246 ENVY Envy Technologies Indonesia Tbk. 96 102 92 97 1 401,715,900 39,409,451,000 6,980 26.216 98 J 627,800 97 T/B 1,726,400 247 EPAC Megalestari Epack Sentosaraya Tbk. 234 236 228 232 -2 1,884,800 435,405,000 301 210.909 234 J 346,500 232 T/B 250,000 248 EPMT Enseval Putera Megatrading Tbk. 1,800 1,810 1,750 1,805 5 5,700 10,243,500 5 1,262.865 1,850 J 100 1,810 B 2,500 249 ERAA Erajaya Swasembada Tbk. 1,490 1,550 1,475 1,490 0 48,454,800 72,932,843,000 5,796 149.000 1,490 T/J 54,800 1,485 B 100,300 250 ERTX Eratex Djaja Tbk. 120 122 113 122 2 1,500 179,900 9 51.780 122 T/J 2,100 115 B 100 251 ESIP Sinergi Inti Plastindo Tbk. 230 248 230 244 14 14,223,700 3,433,733,400 1,731 149.693 244 T/J 384,400 242 B 918,800 252 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 15 18 14 17 2 13,434,400 222,317,700 509 1,700.000 18 J 5,669,200 16 B 1,247,300 253 ESSA Surya Esa Perkasa Tbk. 152 158 142 155 3 970,100 149,065,100 157 288.581 156 J 10,000 155 T/B 68,800 254 ESTA Esta Multi Usaha Tbk. 100 100 96 100 0 25,000 2,440,800 9 83.333 100 T/J 21,300 99 B 1,500 255 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 100 5,000 1 20.080 50 T/J 848,500 0 B 0 256 ETWA Eterindo Wahanatama Tbk 69 69 67 69 0 53,200 3,565,800 5 5.682 69 T/J 1,000 65 B 30,000 257 EXCL XL Axiata Tbk. 2,380 2,450 2,340 2,440 60 36,354,000 86,875,056,000 6,110 123.832 2,440 T/J 694,200 2,430 B 9,800 258 FAST Fast Food Indonesia Tbk. 900 905 885 905 5 19,400 17,376,500 18 2,846.539 905 T/J 17,000 900 B 111,300 259 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 2 1,604.180 7,400 J 1,500 7,000 T/B 300 260 FILM MD Pictures Tbk. 152 157 152 156 4 482,000 74,167,200 111 74.286 156 T/J 36,400 155 B 4,000 261 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 262 FIRE Alfa Energi Investama Tbk. 139 147 130 131 -8 44,307,700 6,168,639,300 5,383 26.200 132 J 88,700 131 T/B 657,500 263 FISH FKS Multi Agro Tbk. 2,890 2,800 2,720 2,720 -170 4,000 11,041,000 9 2,176.000 2,800 J 3,000 2,720 T/B 700 264 FITT Hotel Fitra International Tbk. 63 67 61 66 3 16,500 1,043,900 12 64.706 66 T/J 2,700 63 B 800 265 FITT-W Waran Seri I Hotel Fitra International Tbk. 26 29 2 20 -6 223,200 3,955,700 33 2,000.000 20 T/J 30,800 19 B 2,100 266 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 725 J 600 0 B 0 267 FOOD Sentra Food Indonesia Tbk. 116 125 108 120 4 7,243,900 882,053,800 299 88.889 120 T/J 500 118 B 70,200 268 FORU Fortune Indonesia Tbk 82 82 78 79 -3 30,200 2,395,800 11 60.769 89 J 100 79 T/B 1,400 269 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 2,663,300 0 B 0 270 FPNI Lotte Chemical Titan Tbk. 89 92 88 90 1 693,000 61,844,000 63 27.299 91 J 11,000 90 T/B 3,100 271 FREN Smartfren Telecom Tbk. 133 137 124 132 -1 431,996,200 57,011,203,700 11,217 7.333 133 J 6,683,000 132 T/B 197,662,700 272 FREN-W Waran Seri II Smartfren Telecom Tbk. 46 58 46 53 7 19,047,600 1,031,574,300 1,183 5,300.000 53 T/J 188,400 52 B 18,700 273 FUJI Fuji Finance Indonesia Tbk. 105 104 103 103 -2 12,900 1,331,600 5 93.636 104 J 100 103 T/B 24,000 274 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 10,456,100 0 B 0 275 GDST Gunawan Dianjaya Steel Tbk. 57 57 54 56 -1 855,700 47,828,000 72 35.000 57 J 228,500 56 T/B 59,800 276 GDYR Goodyear Indonesia Tbk. 1,400 1,450 1,450 1,450 50 400 580,000 2 1,160.000 1,445 J 400 1,365 B 700 277 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 366 J 4,900 0 B 0 278 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 279 GGRM Gudang Garam Tbk. 48,325 49,325 48,500 49,175 850 1,017,700 49,812,157,500 2,999 1,919.024 49,175 T/J 5,100 49,100 B 200 280 GGRP Gunung Raja Paksi Tbk. 260 260 260 260 0 8,900 2,314,000 6 30.952 290 J 200 252 B 7,000 281 GHON Gihon Telekomunikasi Indonesia Tbk. 1,445 1,550 1,445 1,445 0 500 734,500 4 123.504 1,535 J 100 1,445 T/B 400 282 GIAA Garuda Indonesia (Persero) Tbk. 232 240 228 238 6 14,965,400 3,519,463,400 1,362 31.993 238 T/J 150,300 236 B 1,898,700 283 GJTL Gajah Tunggal Tbk. 505 540 500 515 10 7,156,700 3,726,391,000 889 101.107 520 J 234,800 515 T/B 342,900 284 GLOB Global Teleshop Tbk. 127 150 126 128 1 12,600 1,709,300 12 11.130 140 J 900 128 T/B 2,100 285 GLVA Galva Technologies Tbk. 312 310 298 298 -14 2,800 864,400 3 131.858 312 J 1,000 300 B 100 286 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 82 79 80 0 4,039,600 323,781,100 168 20.000 81 J 9,098,300 80 T/B 1,608,500 287 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 288 GOLD Visi Telekomunikasi Infrastruktur Tbk. 184 184 176 184 0 2,200 390,200 4 108.876 184 T/J 13,300 178 B 3,100 289 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 290 GOOD Garudafood Putra Putri Jaya Tbk. 1,340 1,340 1,330 1,330 -10 209,000 279,002,500 125 103.502 1,335 J 1,600 1,330 T/B 8,300 291 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 503,300 25,165,100 24 21.999 51 T/J 1,697,200 50 B 175,900 292 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 293 GSMF Equity Development Investment Tbk. 109 119 115 115 6 1,900 218,900 2 9.252 114 J 200 0 B 0 294 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 295 GWSA Greenwood Sejahtera Tbk. 100 102 98 102 2 14,900 1,487,000 13 40.800 102 T/J 9,500 100 B 5,000 296 GZCO Gozco Plantations Tbk. 50 50 50 50 0 2,200 110,000 7 26.579 50 T/J 9,209,300 0 B 0 297 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,422,800 0 B 0 298 HDFA Radana Bhaskara Finance Tbk. 154 164 154 154 0 200 31,800 2 86.636 149 J 6,800 0 B 0 299 HDIT Hensel Davest Indonesia Tbk. 488 505 496 496 8 700 349,400 5 94.476 496 T/J 3,500 470 B 100 300 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 301 HEAL Medikaloka Hermina Tbk. 3,000 3,090 2,910 3,080 80 274,700 826,486,000 138 83.243 3,080 T/J 5,900 3,030 B 400 302 HELI Jaya Trishindo Tbk. 192 192 191 191 -1 800 153,300 3 173.636 192 J 600 191 T/B 100 303 HELI-W Waran Seri I Jaya Trishindo Tbk. 9 9 8 9 0 383,300 3,178,400 14 900.000 9 T/J 760,500 8 B 108,800 304 HERO Hero Supermarket Tbk. 845 875 840 840 -5 1,800 1,523,000 8 1,753.361 840 T/J 5,300 835 B 200 305 HEXA Hexindo Adiperkasa Tbk. 3,220 3,460 3,220 3,450 230 98,300 328,287,000 69 1,056.144 3,450 T/J 7,400 3,370 B 1,000 306 HITS Humpuss Intermoda Transportasi Tbk. 500 500 500 500 0 300 150,000 2 769.231 505 J 100 490 B 200 307 HKMU HK Metals Utama Tbk. 76 78 74 75 -1 37,233,400 2,820,988,200 1,265 32.609 75 T/J 7,479,700 74 B 932,000 308 HMSP H.M. Sampoerna Tbk. 1,615 1,660 1,615 1,640 25 41,443,400 67,896,980,500 6,158 8,186.901 1,645 J 62,300 1,640 T/B 145,400 309 HOKI Buyung Poetra Sembada Tbk. 645 645 625 630 -15 9,050,100 5,738,344,000 1,138 203.226 635 J 245,700 630 T/B 332,700 310 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 645 625 625 625 -20 300 187,500 1 62,500.000 0 J 0 112 B 100,000 311 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 312 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 322,000 0 B 0 313 HRME Menteng Heritage Realty Tbk. 52 53 51 51 -1 4,451,600 228,929,400 294 48.571 52 J 712,700 51 T/B 2,715,800 314 HRTA Hartadinata Abadi Tbk. 228 232 224 230 2 180,500 41,181,200 55 76.667 230 T/J 13,700 228 B 5,100 315 HRUM Harum Energy Tbk. 1,235 1,300 1,245 1,280 45 3,966,700 5,068,493,500 994 24.615 1,285 J 3,500 1,280 T/B 488,200 316 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 78,261,100 0 B 0 317 IBFN Intan Baruprana Finance Tbk. 300 280 280 280 -20 100 28,000 1 19.795 300 J 26,700 280 T/B 20,000 318 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 7 0 0 7 0 0 0 0 700.000 7 J 4,000 6 B 6,700 319 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 320 ICBP Indofood CBP Sukses Makmur Tbk. 9,300 10,425 9,200 10,025 725 45,798,800 450,489,385,000 22,717 371.640 10,050 J 85,300 10,025 T/B 187,700 321 ICON Island Concepts Indonesia Tbk. 54 57 54 57 3 12,700 710,200 8 109.413 57 T/J 61,000 52 B 500 322 IDPR Indonesia Pondasi Raya Tbk. 185 186 180 180 -5 11,100 1,998,600 4 14.062 186 J 1,400 180 T/B 10,200 323 IFII Indonesia Fibreboard Industry Tbk. 129 133 127 130 1 354,400 45,875,500 63 123.810 130 T/J 4,800 129 B 60,200 324 IFSH Ifishdeco Tbk. 450 440 440 440 -10 400 176,000 2 100.000 440 T/J 3,500 430 B 200 325 IGAR Champion Pacific Indonesia Tbk. 274 282 278 280 6 28,600 7,995,200 25 183.007 280 T/J 168,900 272 B 100 326 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 327 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 1,000 50,000 1 14.286 50 T/J 13,420,200 0 B 0 328 IKAN Era Mandiri Cemerlang Tbk. 710 760 695 760 50 12,552,100 9,130,087,500 2,656 633.333 760 T/J 52,600 755 B 889,700 329 IKBI Sumi Indo Kabel Tbk. 218 218 214 214 -4 27,000 5,802,000 21 19.407 218 J 7,600 214 T/B 5,000 330 IMAS Indomobil Sukses Internasional Tbk. 580 620 580 620 40 2,638,400 1,613,452,500 470 87.263 625 J 32,700 620 T/B 190,500 331 IMJS Indomobil Multi Jasa Tbk. 230 246 222 238 8 1,006,500 236,895,600 193 47.600 238 T/J 7,700 236 B 26,800 332 IMPC Impack Pratama Industri Tbk. 1,260 1,265 1,260 1,265 5 656,200 828,360,000 75 332.895 1,265 T/J 71,000 1,260 B 10,000 333 INAF Indofarma Tbk. 2,180 2,330 2,150 2,280 100 11,045,400 24,866,303,000 2,951 912.000 2,280 T/J 88,900 2,270 B 47,500 334 INAI Indal Aluminium Industry Tbk. 336 342 314 342 6 12,100 4,113,600 10 124.863 354 J 200 342 T/B 100 335 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 2,237,900 111,898,400 38 40.650 51 J 1,703,600 50 T/B 178,100 336 INCI Intanwijaya Internasional Tbk 635 675 635 665 30 297,500 196,218,500 272 71.924 665 T/J 92,200 660 B 2,500 337 INCO Vale Indonesia Tbk. 3,350 3,450 3,340 3,420 70 7,781,100 26,608,868,000 2,241 1,395.918 3,430 J 62,900 3,420 T/B 33,200 338 INDF Indofood Sukses Makmur Tbk. 6,475 6,800 6,500 6,750 275 45,557,500 304,793,247,500 12,715 1,155.446 6,750 T/J 997,800 6,725 B 135,300 339 INDO Royalindo Investa Wijaya Tbk. 145 158 141 149 4 1,495,600 223,139,900 159 135.455 150 J 70,400 149 T/B 315,600 340 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 41 49 40 46 5 1,123,700 51,334,400 164 4,600.000 47 J 22,000 46 T/B 1,900 341 INDR Indo-Rama Synthetics Tbk. 2,260 2,370 2,260 2,310 50 9,500 21,663,000 11 311.115 2,310 T/J 1,100 2,300 B 3,000 342 INDS Indospring Tbk. 2,100 2,110 2,100 2,100 0 9,400 19,741,000 17 196.875 2,150 J 100 0 B 0 343 INDX Tanah Laut Tbk 53 56 52 56 3 12,500 651,200 5 4.480 56 T/J 21,300 52 B 21,500 344 INDY Indika Energy Tbk. 915 950 915 925 10 15,267,100 14,245,899,000 2,463 31.356 930 J 183,300 925 T/B 229,500 345 INKP Indah Kiat Pulp & Paper Tbk. 7,425 8,200 7,500 8,175 750 15,438,500 121,965,372,500 7,436 421.246 8,175 T/J 248,400 8,150 B 195,800 346 INOV Inocycle Technology Group Tbk. 242 262 228 236 -6 56,500 13,172,000 30 94.400 236 T/J 32,600 232 B 100 347 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 133,900 6,700,400 25 0.286 50 T/J 400 0 B 0 348 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 3 4 2 4 1 416,800 1,316,300 17 400.000 4 T/J 7,080,400 3 B 2,773,400 349 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 1,700 695 B 5,000 350 INPS Indah Prakasa Sentosa Tbk. 1,730 1,730 1,650 1,670 -60 4,600 7,760,500 21 605.072 1,695 J 3,600 1,670 T/B 500 351 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 790 J 100 720 B 2,500 352 INTA Intraco Penta Tbk. 290 310 270 270 -20 13,200 3,586,000 10 190.327 290 J 10,000 270 T/B 3,600 353 INTD Inter Delta Tbk 140 150 140 146 6 1,600 233,400 3 44.964 144 J 22,500 143 B 10,000 354 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,125 11,850 11,950 50 4,379,300 52,421,522,500 3,431 478.000 11,975 J 15,200 11,950 T/B 285,000 355 IPCC Indonesia Kendaraan Terminal Tbk. 402 412 390 404 2 5,382,100 2,173,301,800 1,012 24.634 406 J 10,100 404 T/B 490,300 356 IPCM Jasa Armada Indonesia Tbk. 202 210 200 206 4 157,900 32,100,600 77 54.211 206 T/J 900 204 B 2,000 357 IPOL Indopoly Swakarsa Industry Tbk. 70 72 71 72 2 11,500 817,100 14 34.286 72 T/J 59,900 70 B 35,000 358 IPTV MNC Vision Networks Tbk. 330 332 324 330 0 30,335,100 10,060,827,000 670 137.500 330 T/J 995,000 328 B 213,100 359 IPTV-W Waran Seri I MNC Vision Networks Tbk. 40 45 35 41 1 1,005,800 42,467,600 88 4,100.000 45 J 106,000 41 T/B 60,200 360 IRRA Itama Ranoraya Tbk. 505 550 505 535 30 7,734,600 4,112,652,500 1,165 143.048 540 J 243,100 535 T/B 13,300 361 ISAT Indosat Tbk. 2,170 2,330 2,170 2,320 150 5,098,900 11,553,005,000 2,499 165.714 2,330 J 237,500 2,320 T/B 217,200 362 ISSP Steel Pipe Industry of Indonesia Tbk. 120 125 121 123 3 3,024,400 371,599,300 327 41.695 124 J 112,100 123 T/B 627,600 363 ITIC Indonesian Tobacco Tbk. 790 750 735 735 -55 349,900 257,203,500 219 334.091 735 T/J 1,188,600 0 B 0 364 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 365 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 45 0 0 45 0 0 0 0 4,500.000 0 J 0 0 B 0 366 ITMG Indo Tambangraya Megah Tbk. 7,650 7,775 7,600 7,725 75 1,970,400 15,202,645,000 1,346 55.179 7,725 T/J 300 7,700 B 56,300 367 JAST Jasnita Telekomindo Tbk. 72 73 67 67 -5 11,412,900 771,448,300 803 27.236 67 T/J 1,327,100 0 B 0 368 JAWA Jaya Agra Wattie Tbk. 60 60 60 60 0 10,800 648,000 5 12.000 60 T/J 127,700 59 B 700 369 JAYA Armada Berjaya Trans Tbk. 76 79 71 74 -2 1,384,600 103,716,000 252 25.694 76 J 38,800 74 T/B 61,800 370 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 9 10 9 10 1 24,000 221,400 10 1,000.000 10 T/J 566,600 9 B 18,400 371 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 100 0 B 0 372 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 173,477,500 0 B 0 373 JIHD Jakarta International Hotels & Development Tbk. 472 470 452 470 -2 40,200 18,212,200 13 266.606 468 J 6,100 452 B 500 374 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 340 0 161,100 54,729,600 5 281.417 340 T/J 150,000 336 B 88,900 375 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 376 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 204 210 193 210 6 20,700 4,022,200 15 150.000 210 T/J 29,400 195 B 25,100 377 JPFA Japfa Comfeed Indonesia Tbk. 1,000 1,040 1,000 1,020 20 32,412,900 33,117,620,500 3,957 278.841 1,025 J 143,800 1,020 T/B 960,500 378 JRPT Jaya Real Property Tbk. 406 420 406 418 12 824,300 343,198,800 176 401.923 420 J 91,800 418 T/B 114,100 379 JSKY Sky Energy Indonesia Tbk. 74 77 69 77 3 1,915,600 145,714,800 208 38.500 77 T/J 222,700 76 B 142,800 380 JSMR Jasa Marga (Persero) Tbk. 3,860 4,080 3,860 4,050 190 6,876,300 27,351,799,000 3,727 238.825 4,050 T/J 49,500 4,040 B 23,600 381 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,100 4,079,500 1 214.292 1,045 J 100 995 T/B 5,000 382 JTPE Jasuindo Tiga Perkasa Tbk. 760 760 755 760 0 221,900 168,643,000 13 1,688.889 765 J 21,800 760 T/B 37,200 383 KAEF Kimia Farma Tbk. 2,110 2,300 2,100 2,280 170 24,014,400 53,057,458,000 8,145 2,280.000 2,280 T/J 139,400 2,270 B 70,800 384 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 800 40,000 3 8.464 50 T/J 1,900 0 B 0 385 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 134,300 6,716,400 38 33.333 50 T/J 86,800 0 B 0 386 KBAG Karya Bersama Anugerah Tbk. 348 366 324 324 -24 222,600 72,516,200 136 324.000 324 T/J 11,500 0 B 0 387 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 54 60 53 57 3 83,123,200 4,652,002,900 9,549 5,700.000 57 T/J 577,300 56 B 1,469,100 388 KBLI KMI Wire & Cable Tbk. 358 370 358 360 2 600,600 217,722,800 159 43.743 364 J 40,000 360 T/B 15,300 389 KBLM Kabelindo Murni Tbk. 206 208 192 196 -10 2,198,100 431,788,600 159 6.533 197 J 13,400 196 T/B 3,500 390 KBLV First Media Tbk. 322 346 346 346 24 100 34,600 1 92.036 344 J 2,200 342 B 100 391 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 392 KDSI Kedawung Setia Industrial Tbk. 760 760 710 755 -5 12,500 8,971,000 17 188.750 755 T/J 1,500 750 B 3,000 393 KEEN Kencana Energi Lestari Tbk. 378 472 354 370 -8 30,505,800 12,798,366,200 5,865 93.434 370 T/J 5,100 364 B 50,500 394 KEJU Mulia Boga Raya Tbk. 995 1,025 985 1,005 10 121,500 122,799,500 60 134.000 1,010 J 5,000 1,005 T/B 16,600 395 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 559,400 0 B 0 396 KICI Kedaung Indah Can Tbk 268 0 0 268 0 0 0 0 56.898 268 J 500 250 B 100 397 KIJA Kawasan Industri Jababeka Tbk. 148 149 140 140 -8 772,100 109,401,500 220 4.857 141 J 1,000 140 T/B 137,600 398 KINO Kino Indonesia Tbk. 3,320 3,320 3,270 3,300 -20 158,400 522,565,000 136 86.842 3,310 J 900 3,300 T/B 400 399 KIOS Kioson Komersial Indonesia Tbk. 185 0 0 185 0 0 0 0 61.667 185 J 1,100 175 B 5,000 400 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 12 0 0 12 0 0 0 0 1,200.000 88 J 100 15 B 20,000 401 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,300 0 B 0 402 KKGI Resource Alam Indonesia Tbk. 198 200 186 195 -3 12,400 2,330,500 8 684.211 195 T/J 1,200 192 B 100 403 KLBF Kalbe Farma Tbk. 1,560 1,585 1,560 1,575 15 37,390,200 58,805,509,500 6,037 15,361.358 1,580 J 2,582,400 1,575 T/B 179,700 404 KMTR Kirana Megatara Tbk. 300 330 300 300 0 197,600 59,423,400 40 65.502 318 J 900 300 T/B 151,900 405 KOBX Kobexindo Tractors Tbk. 85 87 84 86 1 196,600 16,817,900 52 21.500 86 T/J 1,600 85 B 19,800 406 KOIN Kokoh Inti Arebama Tbk 100 98 98 98 -2 200 19,600 1 66.294 100 J 58,000 98 T/B 84,900 407 KONI Perdana Bangun Pusaka Tbk 484 0 0 484 0 0 0 0 101.895 480 J 100 0 B 0 408 KOPI Mitra Energi Persada Tbk. 494 498 484 484 -10 26,100 12,933,400 10 122.532 496 J 200 460 B 100 409 KOTA DMS Propertindo Tbk. 625 635 615 625 0 8,203,500 5,134,559,500 450 312.500 630 J 156,300 625 T/B 182,600 410 KOTA-W Waran Seri I DMS Propertindo Tbk. 352 500 400 500 148 500 226,000 5 50,000.000 400 J 500 362 B 20,000 411 KPAL Steadfast Marine Tbk. 58 58 54 56 -2 3,131,900 171,037,300 232 48.696 56 T/J 117,200 55 B 94,900 412 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 490,100 24,505,100 23 29.762 51 J 437,800 50 T/B 230,700 413 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 10 10 9 10 0 78,100 703,200 5 1,000.000 10 T/J 102,700 9 B 22,200 414 KPIG MNC Land Tbk. 107 108 104 108 1 1,622,000 174,096,900 105 232.393 108 T/J 303,000 107 B 410,000 415 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 466 J 2,700 0 B 0 416 KRAS Krakatau Steel (Persero) Tbk. 354 370 352 360 6 70,258,700 25,388,789,400 4,318 44.756 362 J 1,044,100 360 T/B 127,500 417 KREN Kresna Graha Investama Tbk. 101 117 94 107 6 124,800,300 13,448,307,900 7,340 1,113.192 108 J 250,700 107 T/B 1,142,500 418 LAND Trimitra Propertindo Tbk. 204 216 190 190 -14 272,600 53,785,100 69 48.718 194 J 2,100 190 T/B 1,900 419 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 420 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 421 LCKM LCK Global Kedaton Tbk. 372 372 370 372 0 15,000 5,552,400 3 178.846 372 T/J 58,900 0 B 0 422 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 3,200 160,000 3 7.806 50 T/J 28,341,500 0 B 0 423 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,700 J 200 5,350 B 300 424 LINK Link Net Tbk. 1,805 1,930 1,790 1,875 70 2,771,500 5,137,383,500 1,664 117.188 1,880 J 3,000 1,875 T/B 10,100 425 LION Lion Metal Works Tbk. 320 320 298 302 -18 26,900 8,336,400 14 189.141 302 T/J 200 300 B 3,000 426 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 600 30,000 2 15.714 50 T/J 5,738,100 0 B 0 427 LMPI Langgeng Makmur Industri Tbk. 82 81 78 81 -1 1,600 125,600 7 11.819 80 J 200 0 B 0 428 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 292 J 300 246 B 28,500 429 LPCK Lippo Cikarang Tbk 780 800 775 795 15 621,200 491,334,000 149 89.633 795 T/J 1,400 790 B 40,100 430 LPGI Lippo General Insurance Tbk. 3,750 3,800 3,750 3,750 0 100,500 376,880,000 25 168.539 3,750 T/J 9,600 3,720 B 2,500 431 LPIN Multi Prima Sejahtera Tbk 236 240 220 226 -10 191,400 42,890,600 49 103.088 228 J 22,800 226 T/B 67,100 432 LPKR Lippo Karawaci Tbk. 132 140 132 140 8 25,557,800 3,522,276,800 1,216 45.208 140 T/J 374,400 139 B 320,100 433 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 434 LPPF Matahari Department Store Tbk. 1,215 1,250 1,160 1,190 -25 15,633,800 18,727,061,000 3,217 26.965 1,195 J 81,100 1,190 T/B 625,300 435 LPPS Lippo Securities Tbk. 71 72 68 69 -2 115,700 8,200,700 8 4.687 71 J 690,000 69 T/B 37,400 436 LRNA Eka Sari Lorena Transport Tbk. 146 0 0 146 0 0 0 0 16.222 145 J 2,500 0 B 0 437 LSIP PP London Sumatra Indonesia Tbk. 970 995 970 985 15 18,725,000 18,389,007,000 1,692 254.194 985 T/J 305,500 980 B 125,900 438 LTLS Lautan Luas Tbk. 438 444 426 440 2 96,700 42,612,200 35 155.538 442 J 600 440 T/B 5,100 439 LUCK Sentral Mitra Informatika Tbk. 286 290 266 266 -20 1,717,400 462,947,600 480 93.007 266 T/J 893,000 0 B 0 440 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 441 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 41,593,500 0 B 0 442 MAIN Malindo Feedmill Tbk. 570 590 545 575 5 24,549,000 13,949,048,000 2,577 326.705 575 T/J 186,000 570 B 805,100 443 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 5,900 295,000 3 6.835 50 T/J 348,303,200 0 B 0 444 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 5 4 5 0 40,200 185,900 7 500.000 5 T/J 4,169,900 4 B 2,474,900 445 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 446 MAPA Map Aktif Adiperkasa Tbk. 2,110 2,160 2,050 2,100 -10 2,271,200 4,768,488,000 131 100.000 2,100 T/J 1,872,900 2,090 B 6,900 447 MAPB MAP Boga Adiperkasa Tbk. 1,340 1,490 1,390 1,460 120 900 1,311,000 5 86.905 1,460 T/J 3,000 1,300 B 100 448 MAPI Mitra Adiperkasa Tbk. 650 670 625 665 15 25,238,700 16,432,708,000 2,626 1,067.159 665 T/J 6,132,000 660 B 390,300 449 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 7,900 395,000 14 66.667 50 T/J 4,052,200 0 B 0 450 MARK Mark Dynamics Indonesia Tbk. 895 910 890 890 -5 3,160,100 2,841,585,500 416 1,780.000 895 J 62,300 890 T/B 175,200 451 MASA Multistrada Arah Sarana Tbk. 545 595 545 595 50 27,200 14,832,000 7 423.066 595 T/J 1,700 545 B 74,100 452 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,125 B 100 453 MBAP Mitrabara Adiperdana Tbk. 1,725 1,780 1,650 1,755 30 167,400 283,899,000 133 135.000 1,755 T/J 9,800 1,725 B 400 454 MBSS Mitrabahtera Segara Sejati Tbk. 390 404 384 394 4 1,059,400 415,326,600 284 24.625 396 J 87,100 394 T/B 11,400 455 MBTO Martina Berto Tbk. 67 68 67 67 0 1,500 101,900 5 9.054 68 J 600 67 T/B 100 456 MCAS M Cash Integrasi Tbk. 2,040 2,260 2,030 2,250 210 8,788,800 18,922,380,000 1,343 162.455 2,260 J 202,700 2,250 T/B 471,200 457 MCOR Bank China Construction Bank Indonesia Tbk. 129 134 128 131 2 5,254,400 688,058,800 340 117.497 132 J 32,200 131 T/B 113,700 458 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,200 60,000 3 36.232 50 T/J 1,425,500 0 B 0 459 MDKA Merdeka Copper Gold Tbk. 1,745 1,815 1,745 1,810 65 111,542,800 199,073,448,000 10,687 471.979 1,815 J 711,300 1,810 T/B 9,533,900 460 MDKI Emdeki Utama Tbk. 147 157 140 149 2 56,800 8,357,700 22 34.869 149 T/J 22,600 143 B 300 461 MDLN Modernland Realty Tbk. 51 52 50 51 0 16,474,000 837,965,400 413 15.136 51 T/J 1,044,900 50 B 37,111,800 462 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 62,415,500 0 B 0 463 MEDC Medco Energi Internasional Tbk. 446 458 444 452 6 55,444,200 24,902,802,800 2,675 796.097 452 T/J 1,419,300 450 B 62,600 464 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 23 24 21 22 -1 12,692,900 283,727,100 276 2,200.000 23 J 110,100 22 T/B 2,517,900 465 MEGA Bank Mega Tbk. 7,900 7,900 7,350 7,350 -550 2,400 17,910,000 14 5,357.611 7,500 J 500 0 B 0 466 MERK Merck Tbk. 3,430 3,480 3,430 3,440 10 62,300 215,330,000 177 9,070.056 3,460 J 3,000 3,440 T/B 22,300 467 META Nusantara Infrastructure Tbk. 106 110 103 109 3 419,300 44,346,000 71 33.023 109 T/J 12,600 107 B 2,000 468 MFIN Mandala Multifinance Tbk. 960 935 900 935 -25 38,600 35,590,500 20 958.974 935 T/J 732,600 910 B 100 469 MFMI Multifiling Mitra Indonesia Tbk. 520 520 500 515 -5 25,700 13,146,000 24 257.500 515 T/J 400 505 B 2,900 470 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 471 MGRO Mahkota Group Tbk. 760 775 755 765 5 2,688,200 2,060,259,000 311 340.000 770 J 47,700 765 T/B 7,500 472 MICE Multi Indocitra Tbk. 294 300 296 298 4 9,900 2,937,600 6 60.816 300 J 200 298 T/B 1,400 473 MIDI Midi Utama Indonesia Tbk. 1,440 1,395 1,395 1,395 -45 200 279,000 2 507.273 1,405 J 1,000 0 B 0 474 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,420 2,340 2,400 0 35,032,900 83,818,765,000 2,618 141.303 2,400 T/J 639,400 2,390 B 19,300 475 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 979,200 0 B 0 476 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,433,700 0 B 0 477 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 478 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 100 5,000 1 125.000 50 T/J 10,505,700 0 B 0 479 MKPI Metropolitan Kentjana Tbk. 14,650 14,625 14,625 14,625 -25 100 1,462,500 1 696.429 14,550 J 2,000 0 B 0 480 MLBI Multi Bintang Indonesia Tbk. 9,625 9,675 9,575 9,675 50 42,800 412,040,000 46 61,624.204 9,650 J 9,500 9,600 B 3,300 481 MLIA Mulia Industrindo Tbk 520 525 500 525 5 6,059,000 3,159,618,500 239 87.683 530 J 150,400 525 T/B 4,400 482 MLPL Multipolar Tbk. 51 51 50 51 0 2,811,300 141,884,400 35 5.850 51 T/J 3,746,100 50 B 2,439,600 483 MLPT Multipolar Technology Tbk. 555 580 555 560 5 196,900 111,120,000 112 116.667 560 T/J 16,800 555 B 8,900 484 MMLP Mega Manunggal Property Tbk. 186 189 186 186 0 10,992,000 2,066,304,900 134 31.795 188 J 2,001,900 186 T/B 927,400 485 MNCN Media Nusantara Citra Tbk. 790 860 795 840 50 143,845,100 119,642,148,000 13,963 93.333 845 J 664,500 840 T/B 6,397,100 486 MOLI Madusari Murni Indah Tbk. 895 900 900 900 5 10,000 9,000,000 5 155.172 900 T/J 661,100 845 B 100 487 MPMX Mitra Pinasthika Mustika Tbk. 470 480 470 480 10 675,100 319,187,400 266 32.000 480 T/J 60,700 478 B 100 488 MPOW Megapower Makmur Tbk. 52 53 51 52 0 29,300 1,513,700 14 26.000 52 T/J 35,200 51 B 73,000 489 MPPA Matahari Putra Prima Tbk. 103 107 103 104 1 915,500 96,209,600 108 43.725 104 T/J 700 103 B 57,800 490 MPRO Maha Properti Indonesia Tbk. 840 0 0 840 0 0 0 0 763.636 810 J 2,700 785 B 100 491 MRAT Mustika Ratu Tbk. 136 140 136 139 3 58,300 8,106,800 16 21.385 139 T/J 10,300 138 B 1,100 492 MREI Maskapai Reasuransi Indonesia Tbk. 4,480 0 0 4,480 0 0 0 0 406.355 4,400 J 500 4,210 B 100 493 MSIN MNC Studios International Tbk. 260 270 252 270 10 11,148,400 2,905,956,600 3,695 54.000 270 T/J 503,100 268 B 156,100 494 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,140 J 28,000 0 B 0 495 MTDL Metrodata Electronics Tbk. 1,410 1,465 1,410 1,460 50 1,664,200 2,428,662,000 398 2,628.357 1,460 T/J 256,900 1,455 B 57,700 496 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 84,644,800 0 B 0 497 MTLA Metropolitan Land Tbk. 390 0 0 390 0 0 0 0 163.968 388 J 100 368 B 100 498 MTPS Meta Epsi Tbk. 136 135 128 130 -6 182,900 23,855,300 27 40.625 134 J 10,500 130 T/B 38,100 499 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 500 MTSM Metro Realty Tbk. 199 216 199 216 17 300 62,300 3 55.349 216 T/J 7,600 0 B 0 501 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 53 50 52 2 56,100 2,805,600 8 52.000 52 T/J 200,800 50 B 18,000 502 MYOH Samindo Resources Tbk. 1,120 1,125 1,095 1,125 5 216,600 242,760,000 31 133.996 1,125 T/J 26,400 1,120 B 100 503 MYOR Mayora Indah Tbk. 2,290 2,330 2,250 2,300 10 4,262,000 9,804,696,000 1,042 11,505.753 2,310 J 9,800 2,300 T/B 6,900 504 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 505 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 506 MYTX Asia Pacific Investama Tbk. 54 55 51 51 -3 53,300 2,718,700 8 7.666 51 T/J 1,300 0 B 0 507 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 508 NASA-W Waran Seri I Ayana Land International Tbk. 79 0 0 79 0 0 0 0 7,900.000 0 J 0 0 B 0 509 NATO Nusantara Properti Internasional Tbk. 252 302 238 250 -2 1,985,600 523,822,000 652 242.718 252 J 2,900 248 B 2,700 510 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 50 52 52 52 2 200 10,400 1 5,200.000 0 J 0 56 B 1,800 511 NELY Pelayaran Nelly Dwi Putri Tbk. 123 123 123 123 0 100 12,300 1 73.214 125 J 1,000 123 T/B 1,300 512 NFCX NFC Indonesia Tbk. 1,900 1,910 1,860 1,895 -5 923,200 1,762,777,000 11 102.432 1,890 J 76,400 1,855 B 11,000 513 NICK Charnic Capital Tbk. 308 0 0 308 0 0 0 0 154.000 300 J 10,800 0 B 0 514 NIKL Pelat Timah Nusantara Tbk. 805 865 805 810 5 5,494,100 4,528,183,500 1,575 249.231 815 J 70,500 810 T/B 631,400 515 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 516 NIRO City Retail Developments Tbk. 143 149 142 143 0 21,200 3,041,900 36 136.190 143 T/J 33,900 135 B 1,400 517 NISP Bank OCBC NISP Tbk. 700 700 690 695 -5 71,200 49,509,500 27 842.179 700 J 345,500 695 T/B 7,400 518 NOBU Bank Nationalnobu Tbk. 680 770 635 770 90 2,100 1,356,500 7 205.333 750 J 2,200 745 B 100 519 NRCA Nusa Raya Cipta Tbk. 306 314 312 312 6 49,500 15,445,200 19 36.706 312 T/J 9,500 308 B 2,500 520 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 68,428,000 0 B 0 521 NZIA Nusantara Almazia Tbk. 185 180 173 180 -5 44,200 7,756,700 18 81.818 180 T/J 60,700 178 B 200 522 NZIA-W Waran Seri I Nusantara Almazia Tbk. 6 6 5 6 0 763,200 3,819,400 19 600.000 6 T/J 724,700 5 B 173,700 523 OASA Protech Mitra Perkasa Tbk. 350 430 350 430 80 1,400 503,000 3 226.316 418 J 2,800 0 B 0 524 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 162 J 500 0 B 0 525 OKAS Ancora Indonesia Resources Tbk. 79 83 74 80 1 1,642,900 132,351,000 57 200.155 81 J 180,000 80 T/B 16,800 526 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 350 J 100 316 B 3,600 527 OPMS Optima Prima Metal Sinergi Tbk. 126 129 126 126 0 633,500 80,128,900 125 93.333 127 J 227,400 126 T/B 121,900 528 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 104,500 5,225,000 23 98.922 50 T/J 3,220,300 0 B 0 529 PALM Provident Agro Tbk. 240 242 230 236 -4 125,000 29,817,600 28 64.504 240 J 10,000 236 T/B 79,100 530 PAMG Bima Sakti Pertiwi Tbk. 72 80 71 75 3 52,099,900 4,011,649,200 4,788 75.000 76 J 34,000 75 T/B 1,183,700 531 PANI Pratama Abadi Nusa Industri Tbk. 58 62 55 55 -3 63,100 3,747,000 22 50.926 58 J 16,200 55 T/B 9,400 532 PANR Panorama Sentrawisata Tbk. 82 85 79 81 -1 381,800 31,581,400 180 48.599 81 T/J 174,000 80 B 11,700 533 PANS Panin Sekuritas Tbk. 780 815 770 805 25 230,200 182,343,000 109 585.455 805 T/J 7,000 800 B 12,000 534 PBID Panca Budi Idaman Tbk. 865 900 860 880 15 126,700 110,095,000 47 103.529 900 J 99,400 880 T/B 20,700 535 PBRX Pan Brothers Tbk. 246 258 238 246 0 138,800 33,971,200 32 435.398 248 J 130,800 242 B 2,000 536 PBSA Paramita Bangun Sarana Tbk. 695 705 690 690 -5 24,100 16,857,000 23 57.500 695 J 14,000 690 T/B 1,700 537 PCAR Prima Cakrawala Abadi Tbk. 386 0 0 386 0 0 0 0 257.333 386 J 9,500 360 B 200 538 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 460 J 3,600 0 B 0 539 PEGE Panca Global Kapital Tbk. 132 142 142 142 10 100 14,200 1 306.788 130 J 400 0 B 0 540 PEHA Phapros Tbk. 1,360 1,425 1,310 1,390 30 325,900 442,721,500 249 116.027 1,390 T/J 36,000 1,365 B 1,000 541 PGAS Perusahaan Gas Negara Tbk. 1,200 1,230 1,190 1,205 5 105,825,800 128,021,079,500 9,397 401.667 1,210 J 1,117,900 1,205 T/B 2,050,000 542 PGJO Tourindo Guide Indonesia Tbk. 66 72 60 60 -6 47,000 2,877,400 30 75.000 60 T/J 21,600 0 B 0 543 PGLI Pembangunan Graha Lestari Indah Tbk. 188 220 175 178 -10 9,900 1,877,900 8 237.333 214 J 100 180 B 300 544 PGUN Pradiksi Gunatama Tbk. 354 374 356 366 12 5,648,800 2,054,808,800 356 318.261 368 J 72,500 366 T/B 10,000 545 PICO Pelangi Indah Canindo Tbk 180 189 177 177 -3 95,500 17,118,900 48 27.231 177 T/J 6,000 176 B 2,000 546 PJAA Pembangunan Jaya Ancol Tbk. 515 520 500 520 5 44,600 22,865,000 23 101.463 520 T/J 11,500 515 B 20,000 547 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 115,200 5,760,100 14 12.500 51 J 110,800 0 B 0 548 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 549 PLIN Plaza Indonesia Realty Tbk. 2,700 2,650 2,520 2,520 -180 2,900 7,437,000 12 1,045.687 2,650 J 18,700 2,520 T/B 400 550 PMJS Putra Mandiri Jembar Tbk. 130 129 126 126 -4 18,300 2,316,400 7 100.800 129 J 35,000 126 T/B 386,800 551 PNBN Bank Pan Indonesia Tbk 770 800 765 785 15 10,772,500 8,460,440,000 921 1,307.026 790 J 50,000 785 T/B 51,400 552 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 2,300 115,000 6 50.000 50 T/J 5,409,900 0 B 0 553 PNIN Paninvest Tbk. 705 725 710 710 5 67,600 48,009,500 24 754.998 710 T/J 225,000 705 B 28,600 554 PNLF Panin Financial Tbk. 176 179 176 178 2 17,514,400 3,110,717,600 668 192.391 179 J 88,800 178 T/B 96,100 555 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 400 0 B 0 556 POLA Pool Advista Finance Tbk. 50 52 50 51 1 24,100 1,237,700 14 37.778 51 T/J 20,700 50 B 56,900 557 POLA-W Waran Seri I Pool Advista Finance Tbk. 25 48 48 48 23 900 43,200 3 4,800.000 48 T/J 17,700 26 B 10,300 558 POLI Pollux Investasi Internasional Tbk. 1,080 1,180 1,080 1,170 90 20,500 22,910,500 63 71.560 1,170 T/J 11,800 1,165 B 100 559 POLL Pollux Properti Indonesia Tbk. 4,010 4,000 3,730 3,840 -170 85,700 327,895,000 198 624.390 3,840 T/J 2,200 0 B 0 560 POLU Golden Flower Tbk. 850 1,030 950 950 100 9,100 8,695,500 14 329.861 975 J 500 855 B 1,000 561 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,200 260,000 4 0.429 50 T/J 234,900 0 B 0 562 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 563 PORT Nusantara Pelabuhan Handal Tbk. 470 0 0 470 0 0 0 0 87.850 490 J 20,000 470 B 1,600 564 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 15,943,800 0 B 0 565 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 3 3 1 3 0 1,770,800 4,078,400 48 300.000 3 T/J 94,643,400 2 B 9,795,200 566 POWR Cikarang Listrindo Tbk. 640 655 630 640 0 28,165,500 18,078,814,000 2,626 42.667 640 T/J 1,636,400 635 B 2,014,600 567 PPGL Prima Globalindo Logistik Tbk. 192 206 192 200 8 40,010,400 7,945,992,200 2,817 181.818 200 T/J 57,000 199 B 346,400 568 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 10 14 10 13 3 61,692,500 763,026,400 1,970 1,300.000 13 T/J 3,857,300 12 B 8,664,700 569 PPRE PP Presisi Tbk. 163 169 160 168 5 8,764,600 1,443,732,000 1,751 39.070 169 J 34,900 168 T/B 249,400 570 PPRO PP Properti Tbk. 50 50 50 50 0 1,085,100 54,255,000 159 108.108 50 T/J 97,373,600 0 B 0 571 PRAS Prima Alloy Steel Universal Tbk. 118 128 115 115 -3 2,100 242,800 3 64.741 114 J 4,100 110 B 10,000 572 PRDA Prodia Widyahusada Tbk. 3,050 0 0 3,050 0 0 0 0 46.923 3,050 J 6,300 3,000 B 1,800 573 PRIM Royal Prima Tbk. 268 288 250 276 8 4,200 1,099,600 15 55.200 276 T/J 64,400 258 B 700 574 PRIM-W Waran Seri I Royal Prima Tbk. 5 5 5 5 0 9,000 45,000 3 500.000 6 J 945,900 5 T/B 854,000 575 PSAB J Resources Asia Pasifik Tbk. 248 264 246 262 14 140,690,700 36,251,578,600 7,678 850.015 262 T/J 1,745,600 260 B 834,800 576 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 900 95 B 1,100 577 PSGO Palma Serasih Tbk. 109 105 102 103 -6 20,400 2,095,100 17 98.095 105 J 277,200 103 T/B 11,900 578 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,727,000 0 B 0 579 PSSI Pelita Samudera Shipping Tbk. 162 167 161 166 4 159,000 25,842,300 30 122.963 166 T/J 15,000 163 B 1,500 580 PTBA Bukit Asam Tbk. 1,975 2,020 1,975 2,010 35 53,867,700 107,810,499,000 6,772 1,747.826 2,010 T/J 3,374,900 2,000 B 1,360,400 581 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 182 J 400 162 B 2,000 582 PTPP PP (Persero) Tbk. 910 920 880 890 -20 61,910,800 55,411,731,500 5,703 167.293 895 J 638,600 890 T/B 1,707,300 583 PTPW Pratama Widya Tbk. 1,560 1,680 1,555 1,655 95 18,257,500 29,987,051,000 2,939 254.615 1,655 T/J 91,400 1,650 B 15,900 584 PTRO Petrosea Tbk. 1,835 1,875 1,765 1,855 20 1,437,000 2,624,154,000 785 1,484.000 1,860 J 86,700 1,855 T/B 93,200 585 PTSN Sat Nusapersada Tbk 199 212 199 204 5 3,577,500 733,232,300 529 105.517 204 T/J 29,500 202 B 148,400 586 PTSP Pioneerindo Gourmet International Tbk. 5,300 0 0 5,300 0 0 0 0 415.686 5,300 J 1,000 0 B 0 587 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 242 J 400 224 B 1,000 588 PURA Putra Rajawali Kencana Tbk. 134 136 130 135 1 66,380,600 8,849,026,400 7,569 128.571 136 J 4,355,500 135 T/B 9,108,300 589 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 17 18 16 17 0 28,900,500 485,734,000 328 1,700.000 18 J 11,539,400 17 T/B 3,320,000 590 PURE Trinitan Metals and Minerals Tbk. 110 118 103 115 5 4,408,000 498,888,800 755 38.333 115 T/J 203,900 114 B 224,800 591 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 10 11 9 11 1 4,186,600 39,613,800 83 1,100.000 11 T/J 2,508,000 10 B 436,800 592 PWON Pakuwon Jati Tbk. 396 404 394 398 2 91,858,200 36,567,217,400 3,992 1,534.369 398 T/J 1,501,100 396 B 3,998,800 593 PYFA Pyridam Farma Tbk 830 800 775 775 -55 1,681,100 1,308,233,500 490 759.506 775 T/J 1,955,200 0 B 0 594 PZZA Sarimelati Kencana Tbk. 590 600 585 595 5 1,340,400 796,556,000 412 54.091 605 J 22,100 590 B 210,600 595 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 0 596 R-LQ45X Premier ETF LQ-45 (R-LQ45X) 840 860 855 859 19 2,000 1,718,900 8 147.089 887 J 3,200 859 T/B 1,000 597 RAJA Rukun Raharja Tbk. 111 114 107 110 -1 11,499,700 1,264,639,000 820 377.851 110 T/J 16,100 109 B 1,739,200 598 RALS Ramayana Lestari Sentosa Tbk. 530 545 505 535 5 28,089,200 14,873,637,000 2,949 334.375 540 J 603,000 535 T/B 650,800 599 RANC Supra Boga Lestari Tbk. 474 488 466 466 -8 5,233,300 2,464,779,800 644 93.200 466 T/J 88,200 464 B 132,000 600 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 2,000 100,000 1 15.994 50 T/J 3,695,900 0 B 0 601 RDTX Roda Vivatex Tbk 5,350 5,750 5,400 5,750 400 33,500 192,450,000 18 302.920 5,750 T/J 47,400 5,600 B 7,000 602 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 279,900 13,995,000 28 50.000 50 T/J 27,056,400 0 B 0 603 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 5 5 4 4 -1 2,358,000 9,508,800 21 400.000 5 J 21,156,200 4 T/B 40,870,300 604 RELI Reliance Sekuritas Indonesia Tbk. 350 350 340 340 -10 41,000 14,100,000 12 156.923 340 T/J 1,000 0 B 0 605 RICY Ricky Putra Globalindo Tbk 89 89 83 89 0 260,800 21,784,700 56 14.135 89 T/J 7,200 85 B 1,200 606 RIGS Rig Tenders Indonesia Tbk. 226 226 214 226 0 200 44,000 2 92.604 226 T/J 46,400 214 B 3,900 607 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 608 RISE Jaya Sukses Makmur Sentosa Tbk. 406 418 408 416 10 417,800 172,899,000 154 255.215 416 T/J 7,600 412 B 2,000 609 RMBA Bentoel Internasional Investama Tbk. 226 238 224 238 12 63,200 14,178,800 8 1,862.285 244 J 46,700 226 B 1,700 610 RODA Pikko Land Development Tbk. 50 50 50 50 0 150,300 7,515,000 7 79.834 51 J 20,600 0 B 0 611 RONY Aesler Grup Internasional Tbk. 128 138 131 134 6 5,500 731,300 6 134.000 132 J 30,400 125 B 200 612 ROTI Nippon Indosari Corpindo Tbk. 1,220 1,220 1,180 1,200 -20 901,400 1,087,515,500 274 470.588 1,210 J 400 1,200 T/B 200 613 RUIS Radiant Utama Interinsco Tbk. 163 165 165 165 2 12,700 2,095,500 6 66.000 168 J 22,000 165 T/B 5,100 614 SAFE Steady Safe Tbk 195 194 183 194 -1 291,200 56,350,300 56 19.531 195 J 800 183 B 100,200 615 SAME Sarana Meditama Metropolitan Tbk. 80 80 75 75 -5 17,388,000 1,311,939,900 616 93.750 76 J 122,400 75 T/B 878,100 616 SAMF Saraswanti Anugerah Makmur Tbk. 356 376 352 376 20 19,700 6,945,400 26 313.333 376 T/J 8,400 352 B 10,500 617 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,230 J 16,700 0 B 0 618 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 566,800 0 B 0 619 SBAT Sejahtera Bintang Abadi Textile Tbk. 173 185 173 185 12 8,083,400 1,453,224,400 1,613 176.190 186 J 188,100 185 T/B 6,200 620 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 11 12 10 11 0 62,364,100 697,397,200 666 1,100.000 12 J 20,839,400 11 T/B 3,649,600 621 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 9,800 9,800 0 200 1,960,000 1 6,322.581 9,800 T/J 15,000 9,500 B 200 622 SCMA Surya Citra Media Tbk. 1,220 1,250 1,215 1,230 10 22,453,900 27,739,475,500 1,502 556.428 1,235 J 10,000 1,230 T/B 42,500 623 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 624 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 1,000 50,000 1 27.536 50 T/J 5,325,400 0 B 0 625 SDPC Millennium Pharmacon International Tbk. 113 115 108 111 -2 226,100 24,934,400 71 74.094 115 J 13,700 111 T/B 23,900 626 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 790 800 30 2,500 1,995,000 2 894.805 795 J 29,300 730 B 400 627 SFAN Surya Fajar Capital Tbk. 975 980 975 975 0 5,100 4,973,000 2 518.617 975 T/J 15,100 910 B 2,000 628 SGRO Sampoerna Agro Tbk. 1,770 1,800 1,775 1,795 25 60,500 108,692,500 37 76.709 1,800 J 34,700 1,795 T/B 400 629 SHID Hotel Sahid Jaya International Tbk. 4,000 0 0 4,000 0 0 0 0 185.883 3,990 J 5,000 0 B 0 630 SHIP Sillo Maritime Perdana Tbk. 590 590 575 575 -15 460,000 267,667,000 141 410.714 580 J 74,200 575 T/B 10,600 631 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,285 1,315 1,275 1,300 15 8,643,300 11,224,864,500 2,070 224.138 1,305 J 600 1,300 T/B 449,300 632 SILO Siloam International Hospitals Tbk. 4,650 4,670 4,640 4,650 0 27,900 129,917,000 75 52.812 4,660 J 300 4,650 T/B 44,400 633 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 634 SIMP Salim Ivomas Pratama Tbk. 306 312 298 312 6 18,548,700 5,661,022,600 1,474 28.364 314 J 237,800 312 T/B 31,300 635 SINI Singaraja Putra Tbk. 494 510 460 476 -18 5,100 2,360,200 16 440.741 460 J 3,600 0 B 0 636 SINI-W Waran Seri I Singaraja Putra Tbk. 476 348 256 348 -128 7,800 2,310,800 9 34,800.000 350 J 500 348 T/B 900 637 SIPD Sierad Produce Tbk. 1,040 1,040 970 970 -70 105,000 102,202,000 5 1.078 1,040 J 23,400 970 T/B 600 638 SKBM Sekar Bumi Tbk. 280 348 262 348 68 1,100 314,800 3 302.609 346 J 1,400 268 B 100 639 SKLT Sekar Laut Tbk. 1,610 1,610 1,610 1,610 0 1,100 1,771,000 1 134.791 0 J 0 0 B 0 640 SKRN Superkrane Mitra Utama Tbk. 605 605 600 600 -5 461,500 277,671,500 38 85.714 620 J 512,800 600 T/B 707,000 641 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 642 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,350 5,150 5,200 50 205,900 1,072,372,500 45 4,521.739 5,300 J 200 5,175 B 200 643 SMAR Smart Tbk. 2,950 3,230 3,050 3,210 260 12,200 38,607,000 23 1,060.596 3,210 T/J 11,100 3,110 B 200 644 SMBR Semen Baturaja (Persero) Tbk. 458 484 450 470 12 28,176,500 13,251,294,400 3,370 83.929 470 T/J 716,500 468 B 326,500 645 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,035 1,015 1,020 0 97,200 99,577,000 69 1,231.884 1,020 T/J 400 1,015 B 23,500 646 SMDM Suryamas Dutamakmur Tbk. 94 93 91 93 -1 2,100 193,100 3 11.783 96 J 2,000 91 B 600 647 SMDR Samudera Indonesia Tbk. 238 246 222 244 6 2,118,500 508,545,000 321 979.212 244 T/J 297,000 240 B 166,400 648 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,350 9,050 9,200 75 2,420,500 22,255,640,000 2,414 3,201.336 9,250 J 12,200 9,200 T/B 19,800 649 SMKL Satyamitra Kemas Lestari Tbk. 179 179 177 177 -2 155,100 27,602,700 7 91.710 191 J 700 177 T/B 1,000 650 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 20 21 20 21 1 12,900 258,900 11 2,100.000 20 J 56,000 18 B 4,400 651 SMMA Sinarmas Multiartha Tbk. 16,975 0 0 16,975 0 0 0 0 1,265.403 16,975 J 400 16,000 B 100 652 SMMT Golden Eagle Energy Tbk. 80 82 76 77 -3 117,300 9,182,900 27 180.142 81 J 1,500 77 T/B 28,100 653 SMRA Summarecon Agung Tbk. 560 575 530 550 -10 120,902,000 66,322,576,500 4,924 903.713 555 J 5,576,700 550 T/B 423,000 654 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 655 SMSM Selamat Sempurna Tbk. 1,270 1,315 1,255 1,270 0 4,337,900 5,572,696,000 2,087 3,392.185 1,270 T/J 62,800 1,265 B 1,700 656 SOCI Soechi Lines Tbk. 114 118 113 117 3 8,155,200 943,205,100 503 21.273 117 T/J 872,300 116 B 251,800 657 SOFA Boston Furniture Industries Tbk. 68 74 64 73 5 2,289,100 164,497,500 869 73.000 73 T/J 175,300 72 B 62,000 658 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 4 6 4 5 1 52,208,700 259,887,200 183 500.000 6 J 19,855,200 5 T/B 13,514,400 659 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 300 0 B 0 660 SOSS Shield On Service Tbk. 410 430 382 382 -28 270,700 106,061,400 124 138.406 382 T/J 10,000 0 B 0 661 SOSS-W Waran Seri I Shield On Service Tbk. 50 48 5 46 -4 7,300 331,900 11 4,600.000 46 T/J 16,800 41 B 500 662 SOTS Satria Mega Kencana Tbk. 200 220 200 202 2 1,400 283,600 4 122.424 200 J 7,000 0 B 0 663 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 30 39 2 38 8 5,800 196,900 11 3,800.000 38 T/J 4,600 32 B 1,900 664 SPMA Suparma Tbk. 242 246 242 244 2 20,000 4,854,800 11 109.378 246 J 10,200 244 T/B 8,000 665 SPTO Surya Pertiwi Tbk. 454 468 450 450 -4 175,600 79,371,400 70 38.793 450 T/J 68,200 448 B 24,100 666 SQMI Wilton Makmur Indonesia Tbk. 187 197 186 192 5 8,210,900 1,575,481,800 805 109.105 193 J 30,200 192 T/B 131,400 667 SRAJ Sejahteraraya Anugrahjaya Tbk. 159 148 148 148 -11 100 14,800 1 157.949 148 T/J 398,800 0 B 0 668 SRIL Sri Rejeki Isman Tbk. 186 190 185 188 2 11,766,400 2,208,244,800 1,125 78.333 189 J 913,500 188 T/B 1,265,500 669 SRSN Indo Acidatama Tbk 59 60 58 60 1 2,639,500 155,787,100 135 10.928 60 T/J 1,486,500 59 B 270,600 670 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,780 2,730 2,760 40 4,000 10,983,000 14 50.182 2,750 J 500 2,730 B 1,300 671 SSIA Surya Semesta Internusa Tbk. 350 354 342 350 0 14,728,300 5,163,042,600 1,048 143.590 350 T/J 57,600 348 B 400,100 672 SSMS Sawit Sumbermas Sarana Tbk. 785 800 780 795 10 744,200 586,123,000 282 118.657 795 T/J 18,100 785 B 22,000 673 SSTM Sunson Textile Manufacture Tbk 665 620 620 620 -45 400 248,000 1 145.882 620 T/J 5,000 0 B 0 674 STAR Buana Artha Anugerah Tbk. 131 139 125 135 4 400 53,400 3 132.353 135 T/J 120,800 125 B 100,000 675 STTP Siantar Top Tbk. 7,925 0 0 7,925 0 0 0 0 4,682.976 7,900 J 10,100 0 B 0 676 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 677 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 2 0.714 50 T/J 9,752,500 0 B 0 678 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,840 J 100 0 B 0 679 SURE Super Energy Tbk. 2,900 2,890 2,880 2,880 -20 300 866,000 2 1,858.065 2,910 J 200 2,880 T/B 300 680 SWAT Sriwahana Adityakarta Tbk. 95 95 89 90 -5 2,627,600 239,209,100 488 56.250 91 J 10,900 89 B 21,600 681 TALF Tunas Alfin Tbk. 224 220 220 220 -4 13,100 2,882,000 3 55.696 222 J 1,000 220 T/B 4,200 682 TAMA Lancartama Sejati Tbk. 164 162 153 162 -2 1,900 291,600 3 92.571 160 J 2,500 153 B 1,100 683 TAMA-W Waran Seri I Lancartama Sejati Tbk. 7 7 6 7 0 3,324,100 19,947,400 23 700.000 7 T/J 3,705,200 6 B 904,900 684 TAMU Pelayaran Tamarin Samudra Tbk. 54 57 52 53 -1 1,270,600 67,632,200 199 484.239 54 J 131,100 53 T/B 782,100 685 TARA Sitara Propertindo Tbk. 71 67 67 67 -4 46,000 3,082,000 14 63.208 67 T/J 25,703,800 0 B 0 686 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 47,352,700 0 B 0 687 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,295 1,255 1,285 40 51,319,300 65,862,540,500 4,347 317.284 1,285 T/J 518,500 1,280 B 821,900 688 TBLA Tunas Baru Lampung Tbk. 740 755 720 745 5 4,146,200 3,072,907,500 736 169.646 745 T/J 10,400 740 B 189,300 689 TBMS Tembaga Mulia Semanan Tbk. 600 620 600 620 20 3,200 1,927,000 10 87.943 620 T/J 3,600 600 B 100 690 TCID Mandom Indonesia Tbk. 6,725 6,725 6,725 6,725 0 100 672,500 1 659.624 6,850 J 500 6,725 T/B 300 691 TCPI Transcoal Pacific Tbk. 3,840 4,020 3,830 4,010 170 13,521,700 52,362,370,000 7,092 2,905.797 4,010 T/J 105,400 4,000 B 50,200 692 TDPM Tridomain Performance Materials Tbk. 87 91 87 89 2 2,859,300 253,290,400 211 39.035 89 T/J 26,600 88 B 181,800 693 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 50,000 1,400 B 1,000 694 TECH Indosterling Technomedia Tbk. 118 125 117 124 6 2,131,900 258,728,400 401 77.500 124 T/J 668,500 123 B 16,600 695 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 696 TFAS Telefast Indonesia Tbk. 160 170 157 170 10 26,700 4,272,400 11 94.444 170 T/J 12,700 161 B 100 697 TFCO Tifico Fiber Indonesia Tbk. 300 0 0 300 0 0 0 0 67.984 0 J 0 302 B 6,900 698 TGKA Tigaraksa Satria Tbk. 7,275 7,500 7,275 7,500 225 400 2,977,500 2 6,163.202 7,500 T/J 6,300 0 B 0 699 TGRA Terregra Asia Energy Tbk. 64 67 64 65 1 830,300 54,174,400 157 32.500 65 T/J 27,500 64 B 62,400 700 TIFA Tifa Finance Tbk. 400 420 398 402 2 45,700 18,301,000 19 201.000 402 T/J 11,300 398 B 600 701 TINS Timah Tbk. 735 750 725 730 -5 14,636,300 10,781,178,000 1,488 373.026 735 J 427,400 730 T/B 425,400 702 TIRA Tira Austenite Tbk 270 266 266 266 -4 100 26,600 1 119.383 266 T/J 3,300 0 B 0 703 TIRT Tirta Mahakam Resources Tbk 51 52 52 52 1 100 5,200 1 23.771 52 T/J 28,100 51 B 25,000 704 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,300 6,650 6,225 6,600 300 19,298,200 124,915,562,500 7,203 408.067 6,600 T/J 427,500 6,575 B 140,100 705 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,920 2,970 2,920 2,950 30 96,018,000 282,968,271,000 15,845 1,550.306 2,950 T/J 3,348,800 2,940 B 1,393,000 706 TMAS Temas Tbk. 106 126 102 106 0 21,292,100 2,496,269,900 1,965 243.801 107 J 18,100 106 T/B 4,501,500 707 TMPO Tempo Intimedia Tbk. 130 123 122 123 -7 19,600 2,410,700 7 42.729 139 J 1,800 123 T/B 310,900 708 TNCA Trimuda Nuansa Citra Tbk. 192 214 182 202 10 1,200 247,600 4 134.667 202 T/J 1,000 189 B 500 709 TOBA Toba Bara Sejahtra Tbk. 348 348 342 348 0 121,400 42,194,200 14 73.436 348 T/J 2,281,500 332 B 500 710 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 800 40,000 1 80.475 50 T/J 20,146,100 0 B 0 711 TOTL Total Bangun Persada Tbk. 284 288 278 286 2 3,895,400 1,100,662,200 507 102.794 286 T/J 2,100,700 284 B 1,195,400 712 TOTO Surya Toto Indonesia Tbk. 216 216 202 214 -2 68,900 14,350,400 59 694.197 214 T/J 5,100 212 B 4,900 713 TOWR Sarana Menara Nusantara Tbk. 1,130 1,170 1,120 1,160 30 358,096,900 409,244,635,500 17,175 5,525.651 1,160 T/J 1,496,700 1,155 B 679,900 714 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,625 7,325 7,375 0 4,490,500 33,132,975,000 1,251 1,705.538 7,375 T/J 519,000 7,350 B 182,200 715 TPMA Trans Power Marine Tbk. 364 366 350 356 -8 56,000 19,789,800 69 154.783 356 T/J 32,200 354 B 300 716 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 717 TRAM-W Waran Seri II Trada Alam Minera Tbk. 11 0 0 11 0 0 0 0 1,100.000 0 J 0 0 B 0 718 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 719 TRIM Trimegah Sekuritas Indonesia Tbk. 115 117 112 114 -1 6,700 763,900 4 114.879 116 J 2,000 114 T/B 163,500 720 TRIN Perintis Triniti Properti Tbk. 248 246 232 234 -14 15,688,500 3,687,326,000 1,562 117.000 234 T/J 55,900 232 B 10,000 721 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 9 10 8 9 0 22,886,800 206,664,900 612 900.000 9 T/J 6,087,100 8 B 7,877,900 722 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 723 TRIS Trisula International Tbk. 206 218 192 200 -6 19,900 3,914,200 11 66.667 212 J 2,800 200 T/B 300 724 TRIS-W Waran Seri I Trisula International Tbk. 6 0 0 6 0 0 0 0 600.000 0 J 0 8 B 1,000 725 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 400 J 20,000 382 B 20,000 726 TRUK Guna Timur Raya Tbk. 113 114 112 114 1 573,100 64,443,100 104 49.565 114 T/J 426,200 113 B 46,100 727 TRUS Trust Finance Indonesia Tbk 318 316 296 300 -18 7,100 2,119,600 10 352.941 300 T/J 5,200 296 B 1,500 728 TSPC Tempo Scan Pacific Tbk. 1,310 1,375 1,315 1,360 50 131,100 176,982,500 112 242.615 1,360 T/J 7,600 1,350 B 3,100 729 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,690 2,730 2,690 2,730 40 2,200 5,934,000 3 70.909 2,730 T/J 100 2,680 B 100 730 TURI Tunas Ridean Tbk. 1,360 1,400 1,375 1,400 40 250,100 347,137,500 20 3,111.111 1,405 J 3,000 1,375 B 1,900 731 UANG Pakuan Tbk. 442 462 412 412 -30 1,255,000 538,641,400 202 329.600 412 T/J 651,000 0 B 0 732 UCID Uni-Charm Indonesia Tbk. 1,500 1,530 1,470 1,480 -20 52,700 78,062,000 116 98.667 1,495 J 1,600 1,480 T/B 1,900 733 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,575 1,625 1,575 1,600 25 922,200 1,483,326,500 447 3,102.218 1,615 J 1,300 1,600 T/B 34,200 734 UNIC Unggul Indah Cahaya Tbk. 3,800 3,800 3,780 3,800 0 4,500 17,090,000 9 140.737 3,800 T/J 4,800 3,650 B 1,000 735 UNIT Nusantara Inti Corpora Tbk 150 150 150 150 0 900 135,000 2 3.723 159 J 200 150 T/B 26,600 736 UNSP Bakrie Sumatera Plantations Tbk. 60 62 61 61 1 112,200 6,845,400 28 2.897 62 J 41,000 60 B 51,200 737 UNTR United Tractors Tbk. 20,450 20,750 20,150 20,450 0 3,548,700 72,519,405,000 5,354 24,345.238 20,450 T/J 55,300 20,425 B 500 738 UNVR Unilever Indonesia Tbk. 8,250 8,350 8,150 8,225 -25 13,251,900 109,051,285,000 7,743 210,573.477 8,250 J 262,900 8,225 T/B 350,900 739 URBN Urban Jakarta Propertindo Tbk. 1,355 1,355 1,350 1,355 0 151,600 205,417,500 11 112.917 1,355 T/J 42,500 1,350 B 1,200 740 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 23 21 20 21 -2 5,500 111,000 3 2,100.000 23 J 46,100 21 T/B 3,600 741 VICO Victoria Investama Tbk. 72 72 69 71 -1 400 28,300 3 56.800 71 T/J 94,500 69 B 400 742 VINS Victoria Insurance Tbk. 91 94 89 89 -2 125,600 11,439,100 51 84.762 93 J 268,900 89 T/B 55,000 743 VINS-W Waran Seri I Victoria Insurance Tbk. 2 3 2 2 0 12,506,400 25,246,300 52 200.000 3 J 37,511,800 2 T/B 4,296,000 744 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 48,560,600 0 B 0 745 VOKS Voksel Electric Tbk. 198 196 189 196 -2 37,000 7,170,800 17 86.701 196 T/J 201,900 193 B 1,900 746 VRNA Verena Multi Finance Tbk. 111 121 111 111 0 300 34,300 3 111.991 111 T/J 5,800 105 B 100 747 WAPO Wahana Pronatural Tbk. 60 60 56 59 -1 300 17,500 3 33.714 60 J 9,900 59 T/B 5,100 748 WEGE Wijaya Karya Bangunan Gedung Tbk. 181 183 174 179 -2 26,957,500 4,815,887,600 1,991 61.724 180 J 1,172,400 179 T/B 139,500 749 WEHA WEHA Transportasi Indonesia Tbk. 72 76 71 74 2 594,200 43,466,000 181 32.304 74 T/J 10,000 72 B 2,200 750 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 575 J 100 0 B 0 751 WIIM Wismilak Inti Makmur Tbk. 298 372 300 358 60 398,458,100 139,026,150,800 23,416 55.077 358 T/J 7,445,300 356 B 181,500 752 WIKA Wijaya Karya (Persero) Tbk. 1,110 1,120 1,060 1,090 -20 35,127,700 38,123,833,000 4,315 280.167 1,095 J 307,500 1,090 T/B 54,100 753 WINS Wintermar Offshore Marine Tbk. 95 98 95 98 3 50,000 4,810,000 2 26.503 95 J 370,100 93 B 5,000 754 WOMF Wahana Ottomitra Multiartha Tbk. 208 216 200 214 6 197,800 41,418,400 64 32.443 214 T/J 109,400 206 B 32,800 755 WOOD Integra Indocabinet Tbk. 370 398 368 390 20 94,392,700 36,442,454,800 5,959 150.000 390 T/J 398,600 388 B 142,200 756 WOWS Ginting Jaya Energi Tbk. 75 75 70 74 -1 22,125,500 1,576,679,700 935 16.444 74 T/J 23,100 73 B 100,200 757 WSBP Waskita Beton Precast Tbk. 186 183 173 173 -13 104,771,400 18,553,182,800 5,554 35.306 174 J 973,900 173 T/B 4,091,600 758 WSKT Waskita Karya (Persero) Tbk. 585 610 585 600 15 42,640,800 25,592,369,000 3,617 161.943 605 J 1,281,300 600 T/B 862,300 759 WTON Wijaya Karya Beton Tbk. 262 266 254 264 2 7,081,800 1,854,874,800 824 44.746 266 J 412,900 264 T/B 723,200 760 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,032 0 0 1,032 0 0 0 0 101.876 0 J 0 0 B 0 761 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 768 777 777 777 9 100 77,700 1 77.468 0 J 0 768 B 300 762 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG 87 0 0 87 0 0 0 0 87.000 87 J 100 81 B 10,800 763 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo 799 808 808 808 9 100 80,800 1 80.962 0 J 0 799 B 800 764 XBID Reksa Dana Indeks Batavia IDX30 ETF 437 443 437 443 6 300 131,700 2 79.964 0 J 0 437 B 100 765 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 428 0 0 428 0 0 0 0 85.600 0 J 0 0 B 0 766 XBLQ Reksa Dana Batavia Smart Liquid ETF 400 395 395 395 -5 200 79,000 1 79.000 404 J 78,600 392 B 25,000 767 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 889 0 0 889 0 0 0 0 88.900 908 J 100 895 B 900 768 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 326 0 0 326 0 0 0 0 82.532 0 J 0 0 B 0 769 XCID DIRE Ciptadana Properti Ritel Indonesia 81 79 78 78 -3 56,500 4,463,400 22 70.909 79 J 29,300 78 T/B 17,600 770 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran 105 0 0 105 0 0 0 0 105.000 0 J 0 0 B 0 771 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 83 83 83 83 0 200 16,600 1 83.000 83 T/J 9,800 80 B 1,410,300 772 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 386 0 0 386 0 0 0 0 77.200 402 J 73,300 382 B 100,000 773 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 398 400 399 400 2 101,800 40,620,000 2 77.220 411 J 99,800 400 T/B 6,900 774 XIIC Reksa Dana Premier ETF Indonesia Consumer 905 0 0 905 0 0 0 0 90.500 937 J 44,800 909 B 100,000 775 XIID Reksa Dana Indeks Premier ETF Index IDX30 438 0 0 438 0 0 0 0 103.546 0 J 0 435 B 500 776 XIIF Reksa Dana Premier ETF Indonesia Financial 439 447 443 443 4 20,400 9,097,600 4 88.778 457 J 36,900 445 B 100 777 XIIT Reksa Dana Premier ETF IDX30 465 470 465 470 5 1,800 837,900 6 123.684 470 T/J 5,800 465 B 10,300 778 XIJI Reksa Dana Syariah Premier ETF JII 568 561 561 561 -7 6,800 3,814,800 4 82.866 561 T/J 3,100 560 B 100 779 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 100 0 0 100 0 0 0 0 100.000 110 J 100,000 94 B 100,000 780 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 226 228 226 228 2 53,500 12,170,000 10 92.308 236 J 79,500 224 B 100 781 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 136 0 0 136 0 0 0 0 85.000 140 J 1,000 136 B 2,500 782 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 0 B 0 783 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 532 521 512 512 -20 27,500 14,305,000 2 102.605 531 J 45,400 512 T/B 1,000 784 XISI Premier ETF SMinfra18 272 0 0 272 0 0 0 0 88.312 272 J 10,300 258 B 100,000 785 XISR Premier ETF SRI-KEHATI 326 326 326 326 0 1,700 554,200 7 110.508 339 J 64,000 326 T/B 3,400 786 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 351 357 357 357 6 20,000 7,140,000 1 71.400 0 J 0 0 B 0 787 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 136 0 0 136 0 0 0 0 75.978 0 J 0 0 B 0 788 XMJM DINFRA TOLL ROAD MANDIRI-001 1,001 0 0 1,001 0 0 0 0 100.100 0 J 0 970 B 100 789 XMTS Reksa Dana ETF MNC36 Likuid 406 0 0 406 0 0 0 0 81.200 427 J 83,400 406 B 100,000 790 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 115 0 0 115 0 0 0 0 76.159 115 J 50,000 114 B 11,000 791 XPCR Reksa Dana PNM ETF CORE LQ45 744 754 754 754 10 100 75,400 1 78.460 0 J 0 0 B 0 792 XPDV Reksa Dana Pinnacle Core High Dividend ETF 387 0 0 387 0 0 0 0 77.400 399 J 10,000 378 B 8,400 793 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 347 350 347 348 1 1,300 451,800 3 69.600 348 T/J 200 345 B 1,000 794 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 620 0 0 620 0 0 0 0 124.000 0 J 0 0 B 0 795 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 425 430 430 430 5 1,000 430,000 2 86.000 445 J 10,000 426 B 7,100 796 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 410 J 51,700 390 B 41,400 797 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 391 404 391 391 0 10,000 4,023,100 21 78.200 391 T/J 10,000 0 B 0 798 XPMI ETF Phillip MSCI Indonesia Equity Index 785 0 0 785 0 0 0 0 78.500 795 J 2,200 785 B 700 799 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 343 0 0 343 0 0 0 0 68.600 358 J 100,000 339 B 100,000 800 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 416 0 0 416 0 0 0 0 83.200 435 J 4,000 410 B 7,600 801 XSBC Reksa Dana Indeks Simas ETF IDX30 95 0 0 95 0 0 0 0 95.000 95 J 9,500 91 B 10,000 802 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 109 0 0 109 0 0 0 0 114.737 0 J 0 0 B 0 803 XSPI DIRE Simas Plaza Indonesia 750 0 0 750 0 0 0 0 150.000 0 J 0 750 B 1,000 804 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI 154 0 0 154 0 0 0 0 77.000 161 J 10,000 158 B 10,000 805 XSSI Reksa Dana Syariah Indeks Simas ETF JII 112 0 0 112 0 0 0 0 112.000 120 J 10,000 113 B 100 806 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 561 572 567 567 6 2,100 1,200,700 2 113.400 576 J 5,000 0 B 0 807 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 1,600 80,000 3 13.298 50 T/J 1,465,500 0 B 0 808 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 6 7 5 6 0 45,300 268,000 10 600.000 6 T/J 74,300 5 B 951,300 809 YPAS Yanaprima Hastapersada Tbk 420 480 476 476 56 200 95,600 2 87.339 470 J 4,000 468 B 100 810 YULE Yulie Sekuritas Indonesia Tbk. 172 172 172 172 0 100 17,200 1 81.600 172 T/J 11,400 0 B 0 811 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 111,500 0 B 0 812 ZINC Kapuas Prima Coal Tbk. 137 141 133 135 -2 306,132,100 42,077,414,900 3,137 481.266 135 T/J 352,400 134 B 2,709,600 813 ZONE Mega Perintis Tbk. 416 416 412 412 -4 62,400 25,740,800 19 138.255 412 T/J 1,300 408 B 1,000 Total 7,902,460,100 7,157,345,815,700 659,299 6,094,928,000 699,548,200 Jakarta, 04 August 2020 Trading Division