List of Securities Quotation: (Reguler Market) Date: Tuesday, 25 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. 9,950 10,100 9,950 9,975 25 1,357,200 13,571,157,500 959 810.344 10,000 J 83,900 9,975 T/B 5,500 2 ABBA Mahaka Media Tbk. 50 54 50 50 0 38,889,400 1,986,984,100 1,534 87.719 50 T/J 1,519,600 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 801,200 0 B 0 4 ABMM ABM Investama Tbk. 955 955 950 955 0 4,800 4,583,500 9 25.467 955 T/J 3,700 950 B 1,700 5 ACES Ace Hardware Indonesia Tbk. 1,620 1,670 1,620 1,650 30 25,988,600 42,927,121,000 5,669 2,012.195 1,650 T/J 393,800 1,645 B 603,600 6 ACST Acset Indonusa Tbk. 362 452 380 436 74 40,779,100 17,295,458,000 5,588 18.309 438 J 18,100 436 T/B 380,800 7 ADES Akasha Wira International Tbk. 1,245 1,310 1,245 1,295 50 200,200 257,381,000 199 67.273 1,295 T/J 19,900 1,290 B 2,500 8 ADHI Adhi Karya (Persero) Tbk. 615 625 615 620 5 10,522,200 6,523,921,500 1,277 486.912 625 J 2,075,600 620 T/B 488,600 9 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,825 7,750 7,800 0 190,300 1,482,432,500 312 335.484 7,800 T/J 4,000 7,775 B 6,300 10 ADMG Polychem Indonesia Tbk 107 119 107 113 6 7,788,400 890,750,400 575 10.086 114 J 66,500 113 T/B 351,000 11 ADRO Adaro Energy Tbk. 1,095 1,110 1,095 1,100 5 46,196,300 50,860,336,000 5,180 100.000 1,105 J 1,249,000 1,100 T/B 622,100 12 AGAR Asia Sejahtera Mina Tbk. 490 494 478 480 -10 12,200 5,857,000 12 436.364 480 T/J 6,300 478 B 2,900 13 AGII Aneka Gas Industri Tbk. 500 505 496 498 -2 873,300 436,155,400 238 45.273 500 J 75,700 498 T/B 8,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 346 352 332 338 -8 134,522,800 45,939,822,800 8,170 552.215 338 T/J 1,419,300 336 B 603,400 15 AGRS Bank IBK Indonesia Tbk. 181 193 184 187 6 174,300 32,937,400 86 170.000 187 T/J 19,800 186 B 55,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 53 51 52 0 6,300 332,800 8 196.056 52 T/J 110,900 51 B 7,200 17 AIMS Akbar Indo Makmur Stimec Tbk 169 179 168 168 -1 13,800 2,343,100 9 134.400 168 T/J 9,300 158 B 100 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 50 50 50 0 100,400 5,020,000 2 75.893 50 T/J 2,140,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 290 290 290 290 0 300 87,000 2 38.254 310 J 2,000 292 B 2,500 21 AKRA AKR Corporindo Tbk. 2,930 3,070 2,940 3,060 130 36,880,800 111,435,063,000 6,575 2,438.811 3,060 T/J 87,800 3,050 B 119,500 22 AKSI Maming Enam Sembilan Mineral Tbk. 288 308 276 306 18 427,300 127,136,200 67 153.000 308 J 54,000 306 T/B 3,200 23 ALDO Alkindo Naratama Tbk. 400 0 0 400 0 0 0 0 293.163 400 J 17,300 0 B 0 24 ALKA Alakasa Industrindo Tbk 314 314 300 300 -14 700 216,000 4 50.505 298 J 1,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 230 224 218 218 -12 42,900 9,373,000 13 33.538 220 J 20,300 218 T/B 28,000 26 ALTO Tri Banyan Tirta Tbk. 364 400 344 344 -20 1,300 482,000 10 171.866 344 T/J 19,700 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 210 210 202 204 -6 1,340,300 274,645,600 166 194.286 206 J 20,200 204 T/B 423,500 28 AMAN Makmur Berkah Amanda Tbk. 246 246 244 244 -2 440,200 108,214,800 28 221.818 248 J 210,900 244 T/B 207,800 29 AMAR Bank Amar Indonesia Tbk. 360 370 358 362 2 244,400 88,177,600 48 208.046 362 T/J 130,500 360 B 12,800 30 AMFG Asahimas Flat Glass Tbk. 2,640 0 0 2,640 0 0 0 0 107.755 2,930 J 1,200 2,640 B 1,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 260 260 260 -6 700 182,000 3 203.125 264 J 100 252 B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 2,040 2,150 0 20,300 41,917,000 21 113.158 2,140 J 2,900 2,040 B 10,900 33 AMRT Sumber Alfaria Trijaya Tbk. 725 755 720 755 30 1,406,600 1,043,557,500 284 1,926.561 755 T/J 311,900 735 B 6,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 14,600 730,000 37 125.000 50 T/J 43,395,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 550 550 550 550 0 5,600 3,080,000 8 45.833 550 T/J 13,700 520 B 500 36 ANTM Aneka Tambang Tbk. 780 795 775 790 10 69,089,200 54,269,583,000 5,057 520.868 790 T/J 8,148,200 785 B 2,145,900 37 APEX Apexindo Pratama Duta Tbk. 149 160 141 155 6 15,900 2,421,700 22 9.923 155 T/J 7,200 145 B 5,900 38 APIC Pacific Strategic Financial Tbk. 850 855 845 850 0 10,503,000 8,931,784,500 3,208 904.101 855 J 100,900 850 T/B 25,000 39 APII Arita Prima Indonesia Tbk. 164 174 164 170 6 10,300 1,698,800 15 77.273 170 T/J 6,400 164 B 34,000 40 APLI Asiaplast Industries Tbk. 119 119 112 112 -7 2,600 291,900 4 93.333 112 T/J 5,600 0 B 0 41 APLN Agung Podomoro Land Tbk. 112 117 112 117 5 59,454,000 6,833,590,100 1,637 32.055 117 T/J 442,600 116 B 1,858,100 42 ARGO Argo Pantes Tbk 1,700 1,700 1,700 1,700 0 1,900 3,230,000 5 42.714 1,700 T/J 400 0 B 0 43 ARII Atlas Resources Tbk. 446 446 446 446 0 12,000 5,352,000 5 29.733 446 T/J 19,900 426 B 100 44 ARKA Arkha Jayanti Persada Tbk. 276 258 258 258 -18 31,500 8,127,000 14 109.322 258 T/J 3,066,100 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. 442 440 434 440 -2 974,400 427,731,800 96 2,990.553 440 T/J 20,700 438 B 5,200 47 ARTA Arthavest Tbk 294 350 294 294 0 3,200 1,114,400 5 170.544 338 J 100 296 B 1,200 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. 2,650 2,650 2,620 2,640 -10 102,200 269,121,000 57 13,305.110 2,650 J 172,600 2,640 T/B 100 50 ASBI Asuransi Bintang Tbk. 268 0 0 268 0 0 0 0 203.446 300 J 300 270 B 1,200 51 ASDM Asuransi Dayin Mitra Tbk. 935 925 925 925 -10 600 555,000 2 273.224 950 J 3,000 925 T/B 1,400 52 ASGR Astra Graphia Tbk. 740 750 735 740 0 405,900 301,355,000 92 153.425 740 T/J 10,900 735 B 207,500 53 ASII Astra International Tbk. 5,300 5,375 5,300 5,300 0 27,807,900 147,949,507,500 5,855 3,790.127 5,325 J 584,900 5,300 T/B 305,700 54 ASJT Asuransi Jasa Tania Tbk. 112 114 111 111 -1 36,000 4,026,000 24 74.000 112 J 126,500 111 T/B 2,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,140 1,145 1,135 1,140 0 11,600 13,245,000 20 2,111.111 1,150 J 2,200 1,140 T/B 400 56 ASPI Andalan Sakti Primaindo Tbk. 159 161 155 156 -3 2,667,800 423,307,500 448 148.571 156 T/J 15,600 155 B 376,000 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 25 26 24 24 -1 3,786,400 93,796,700 108 2,400.000 24 T/J 242,300 23 B 561,400 58 ASRI Alam Sutera Realty Tbk. 119 127 120 126 7 133,265,700 16,505,144,000 3,527 120.000 126 T/J 249,700 125 B 3,069,500 59 ASRM Asuransi Ramayana Tbk. 2,100 0 0 2,100 0 0 0 0 819.375 2,090 J 40,600 1,970 B 100 60 ASSA Adi Sarana Armada Tbk. 610 620 590 595 -15 11,117,200 6,734,026,000 1,595 152.564 595 T/J 39,100 590 B 325,400 61 ATIC Anabatic Technologies Tbk. 530 660 560 660 130 3,400 2,219,500 10 94.286 660 T/J 9,400 570 B 1,000 62 AUTO Astra Otoparts Tbk. 890 910 885 885 -5 4,737,600 4,219,171,500 773 800.398 885 T/J 60,000 880 B 1,086,500 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 101,400 5,070,000 5 50.000 50 T/J 21,342,700 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 3 4 3 4 1 159,100 523,900 12 400.000 4 T/J 2,316,000 3 B 14,168,900 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 18,200 910,000 8 57.388 50 T/J 35,237,000 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 40 39 39 39 -1 100 3,900 1 3,900.000 38 J 100 30 B 1,100 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 8 8 6 7 -1 1,285,400 8,922,800 14 700.000 7 T/J 807,500 6 B 687,600 68 BACA Bank Capital Indonesia Tbk. 390 390 388 390 0 60,600 23,591,400 24 287.536 400 J 10,000 390 T/B 1,200 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 1 B 200,000 70 BAJA Saranacentral Bajatama Tbk. 55 58 53 55 0 272,400 15,284,500 55 22.000 57 J 121,000 55 T/B 67,900 71 BALI Bali Towerindo Sentra Tbk. 820 895 800 895 75 5,800 4,892,000 11 1,118.750 895 T/J 3,700 820 B 2,100 72 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 4,000 200,000 4 33.333 50 T/J 872,700 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 22,500 1,125,000 8 33.333 50 T/J 61,927,600 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 3 3 2 3 0 633,400 1,338,300 21 300.000 3 T/J 59,701,300 2 B 25,608,700 75 BATA Sepatu Bata Tbk. 645 650 615 645 0 2,200 1,394,500 12 8,365.759 645 T/J 1,600 625 B 500 76 BAYU Bayu Buana Tbk 1,085 1,110 1,090 1,110 25 9,100 10,018,500 14 136.917 1,110 T/J 700 1,100 B 4,700 77 BBCA Bank Central Asia Tbk. 31,575 31,900 31,525 31,825 250 9,842,200 312,771,740,000 6,204 18,185.714 31,850 J 26,000 31,825 T/B 154,100 78 BBHI Bank Harda Internasional Tbk. 158 164 156 158 0 476,700 75,389,800 61 126.400 158 T/J 56,200 157 B 21,600 79 BBKP Bank Bukopin Tbk. 264 294 254 264 0 1,779,256,800 488,169,539,200 44,208 79.164 266 J 7,220,200 264 T/B 6,541,500 80 BBLD Buana Finance Tbk. 388 388 388 388 0 400 155,200 2 154.198 386 J 200 374 B 500 81 BBMD Bank Mestika Dharma Tbk. 1,550 1,690 1,450 1,690 140 15,900 24,906,500 23 122.464 1,600 J 900 1,450 B 100 82 BBNI Bank Negara Indonesia (Persero) Tbk. 5,100 5,350 5,150 5,275 175 92,771,400 487,372,337,500 16,834 25.371 5,300 J 3,979,500 5,275 T/B 1,022,600 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,640 3,800 3,640 3,800 160 179,300,000 671,289,852,000 26,721 4,342.857 3,800 T/J 6,979,400 3,790 B 78,700 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. 127 131 126 130 3 4,271,200 552,306,100 889 108.333 130 T/J 119,800 129 B 41,000 86 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 4 5 4 4 0 4,407,400 18,182,600 42 400.000 5 J 64,759,100 4 T/B 15,931,500 87 BBTN Bank Tabungan Negara (Persero) Tbk. 1,525 1,570 1,525 1,570 45 53,464,200 83,268,100,000 4,680 204.783 1,575 J 1,765,700 1,570 T/B 655,400 88 BBYB Bank Yudha Bhakti Tbk. 292 298 274 274 -18 33,900 9,413,600 16 278.966 276 J 43,100 274 T/B 4,000 89 BCAP MNC Kapital Indonesia Tbk. 139 139 136 138 -1 1,129,400 155,114,600 121 391.356 138 T/J 94,300 137 B 154,400 90 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,100 91 BCIP Bumi Citra Permai Tbk. 50 51 50 51 1 1,160,500 58,028,100 98 46.364 51 T/J 561,700 50 B 2,700 92 BDMN Bank Danamon Indonesia Tbk. 2,770 2,830 2,770 2,770 0 2,590,100 7,221,531,000 735 1.564 2,780 J 68,100 2,770 T/B 602,000 93 BEEF Estika Tata Tiara Tbk. 192 198 192 195 3 3,799,800 740,646,400 387 57.353 195 T/J 1,894,000 194 B 641,200 94 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 13 13 12 13 0 687,600 8,374,000 21 1,300.000 13 T/J 992,300 12 B 314,300 95 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 303,600 15,180,000 11 217.306 50 T/J 763,428,800 0 B 0 96 BELL Trisula Textile Industries Tbk. 158 161 158 160 2 9,466,200 1,510,121,600 628 533.333 160 T/J 278,900 159 B 384,700 97 BESS Batulicin Nusantara Maritim Tbk. 316 330 316 330 14 606,400 192,937,800 96 314.286 332 J 50,000 330 T/B 1,800 98 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 119 120 91 118 -1 56,500 6,632,200 18 11,800.000 118 T/J 7,100 94 B 1,600 99 BEST Bekasi Fajar Industrial Estate Tbk. 121 126 121 125 4 87,401,000 10,825,706,800 2,261 73.529 126 J 5,209,700 125 T/B 1,513,200 100 BFIN BFI Finance Indonesia Tbk. 416 428 410 418 2 41,153,700 17,296,450,200 3,087 2,142.052 420 J 465,100 418 T/B 100 101 BGTG Bank Ganesha Tbk. 52 53 51 52 0 2,130,700 110,137,800 111 50.485 52 T/J 204,500 51 B 528,300 102 BHAT Bhakti Multi Artha Tbk. 452 462 450 456 4 138,709,900 63,500,521,200 2,515 442.718 458 J 192,600 456 T/B 12,200 103 BHIT MNC Investama Tbk. 50 50 50 50 0 273,400 13,670,000 12 146.220 50 T/J 61,081,200 0 B 0 104 BIKA Binakarya Jaya Abadi Tbk. 182 180 176 180 -2 27,100 4,824,400 4 18.000 180 T/J 42,500 176 B 2,100 105 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 900 45,000 5 12.286 50 T/J 93,400 0 B 0 106 BINA Bank Ina Perdana Tbk. 850 855 840 845 -5 1,749,400 1,484,454,000 137 477.412 845 T/J 21,600 840 B 3,800 107 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,800 140,000 6 35.714 50 T/J 60,344,600 0 B 0 108 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 8 8 8 8 0 200 1,600 2 800.000 8 T/J 2,392,600 7 B 10,000 109 BIPP Bhuwanatala Indah Permai Tbk. 62 65 62 65 3 26,400 1,663,600 15 27.106 65 T/J 11,400 63 B 40,300 110 BIRD Blue Bird Tbk. 1,095 1,115 1,050 1,050 -45 2,764,900 2,957,615,500 696 16.154 1,065 J 14,200 1,050 T/B 314,700 111 BISI BISI International Tbk. 930 950 915 915 -15 2,216,800 2,056,479,500 691 457.500 915 T/J 17,600 910 B 62,600 112 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 980 1,020 985 1,015 35 41,637,300 41,882,777,500 4,635 169.167 1,020 J 2,829,200 1,015 T/B 662,100 113 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 595 580 585 5 21,487,700 12,630,030,000 3,577 136.047 590 J 2,138,100 585 T/B 1,676,200 114 BKDP Bukit Darmo Property Tbk 51 56 51 52 1 350,100 18,431,300 61 43.333 53 J 4,800 51 B 86,100 115 BKSL Sentul City Tbk. 50 50 50 50 0 1,145,300 57,265,000 19 3.455 50 T/J 321,187,100 0 B 0 116 BKSW Bank QNB Indonesia Tbk. 75 85 70 79 4 797,400 64,101,200 478 181.276 77 J 10,000 75 B 15,800 117 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 302,400 15,120,000 3 0.658 50 T/J 154,195,900 0 B 0 118 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,500 J 20,000 3,350 B 100 119 BLUE Berkah Prima Perkasa Tbk. 550 560 550 560 10 164,700 91,490,000 120 430.769 560 T/J 11,000 555 B 5,900 120 BMAS Bank Maspion Indonesia Tbk. 282 290 270 284 2 23,600 6,659,000 26 88.750 290 J 4,800 284 T/B 200 121 BMRI Bank Mandiri (Persero) Tbk. 6,000 6,275 6,050 6,250 250 66,182,900 408,140,635,000 10,952 1,883.285 6,275 J 1,752,100 6,250 T/B 1,643,800 122 BMSR Bintang Mitra Semestaraya Tbk 52 53 53 53 1 14,000 742,000 11 10.600 54 J 400 53 T/B 9,800 123 BMTR Global Mediacom Tbk. 308 330 304 310 2 246,365,500 77,831,974,400 10,044 252.320 312 J 1,108,900 310 T/B 265,800 124 BNBA Bank Bumi Arta Tbk. 320 320 314 320 0 241,800 76,953,400 20 200.000 322 J 25,000 320 T/B 10,000 125 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 2 0.172 50 T/J 83,734,700 0 B 0 126 BNGA Bank CIMB Niaga Tbk. 800 815 795 815 15 7,169,600 5,798,003,000 878 6.018 820 J 1,555,900 815 T/B 5,105,000 127 BNII Bank Maybank Indonesia Tbk. 216 270 220 244 28 85,334,100 21,641,381,000 6,930 2.907 246 J 376,400 244 T/B 427,900 128 BNLI Bank Permata Tbk. 1,270 1,285 1,265 1,280 10 4,616,100 5,892,300,000 302 13.936 1,285 J 248,100 1,280 T/B 383,800 129 BOGA Bintang Oto Global Tbk. 1,445 1,455 1,425 1,430 -15 106,677,300 153,608,601,000 4,950 1,388.350 1,435 J 30,300 1,430 T/B 24,500 130 BOLA Bali Bintang Sejahtera Tbk. 152 162 152 159 7 31,600 4,910,900 34 90.857 159 T/J 5,000 157 B 6,300 131 BOLT Garuda Metalindo Tbk. 800 800 760 760 -40 2,200 1,682,500 5 138.182 760 T/J 5,900 0 B 0 132 BOSS Borneo Olah Sarana Sukses Tbk. 76 78 75 76 0 2,988,700 228,244,600 258 19.000 77 J 70,500 76 T/B 168,100 133 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 104,500 1,210 B 15,400 134 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. 83 85 78 85 2 57,500 4,586,100 31 85.000 83 J 7,200 78 B 14,800 136 BRAM Indo Kordsa Tbk. 4,760 4,760 4,760 4,760 0 200 952,000 2 185.254 5,500 J 100 4,550 B 600 137 BRIS Bank BRIsyariah Tbk. 730 745 700 720 -10 252,792,200 181,995,684,500 24,829 141.176 720 T/J 1,104,800 715 B 2,377,200 138 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 441,500 22,075,000 15 7.874 50 T/J 112,927,400 0 B 0 139 BRNA Berlina Tbk. 950 0 0 950 0 0 0 0 712.785 990 J 18,300 940 B 100 140 BRPT Barito Pacific Tbk. 900 925 890 905 5 57,359,100 51,999,054,000 5,518 353.889 910 J 622,900 905 T/B 461,100 141 BRPT-W Waran Seri I Barito Pacific Tbk. 505 510 500 505 0 18,700 9,385,500 6 50,500.000 575 J 2,000 505 T/B 48,700 142 BSDE Bumi Serpong Damai Tbk. 760 810 750 790 30 129,687,100 101,759,541,500 5,896 154.749 790 T/J 299,200 785 B 1,837,700 143 BSIM Bank Sinarmas Tbk. 510 510 500 505 -5 27,100 13,721,500 16 344.430 505 T/J 1,100 500 B 76,800 144 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 19 23 18 20 1 37,600 769,000 15 2,000.000 20 T/J 18,400 18 B 1,200 145 BSSR Baramulti Suksessarana Tbk. 1,560 1,560 1,455 1,550 -10 95,700 140,287,000 72 79.487 1,550 T/J 4,400 1,455 B 1,200 146 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 0 100 5,000 1 383.083 50 T/J 8,723,200 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. 175 185 178 184 9 269,900 49,067,500 24 614.501 184 T/J 8,000 178 B 36,600 150 BTPN Bank BTPN Tbk. 2,400 2,500 2,380 2,410 10 246,900 594,297,000 332 466.546 2,410 T/J 41,600 2,400 B 140,100 151 BTPS Bank BTPN Syariah Tbk. 3,770 3,810 3,700 3,740 -30 10,140,200 37,960,249,000 3,949 383.590 3,740 T/J 1,112,600 3,730 B 49,900 152 BUDI Budi Starch & Sweetener Tbk. 107 108 104 105 -2 894,800 94,654,200 151 56.907 106 J 365,400 105 T/B 90,200 153 BUKK Bukaka Teknik Utama Tbk. 790 800 785 800 10 62,400 49,649,500 54 135.593 800 T/J 39,500 795 B 200 154 BULL Buana Lintas Lautan Tbk. 274 306 274 296 22 333,576,900 96,322,413,400 13,007 28.946 298 J 1,121,100 296 T/B 82,900 155 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 80 90 70 82 2 1,080,500 87,329,400 72 8,200.000 85 J 50,000 82 T/B 99,900 156 BUMI Bumi Resources Tbk. 50 50 50 50 0 503,100 25,155,000 88 2.902 50 T/J 1,549,552,800 0 B 0 157 BUVA Bukit Uluwatu Villa Tbk. 56 58 56 56 0 109,500 6,132,200 17 43.077 57 J 4,300 56 T/B 500 158 BVIC Bank Victoria International Tbk. 67 71 67 68 1 1,040,200 71,921,800 713 64.301 68 T/J 47,300 67 B 44,600 159 BWPT Eagle High Plantations Tbk. 111 113 111 111 0 32,872,300 3,673,117,700 1,351 24.277 112 J 1,364,600 111 T/B 2,700,600 160 BYAN Bayan Resources Tbk. 13,600 13,750 13,100 13,100 -500 7,500 101,700,000 25 225.862 13,400 J 6,300 13,100 T/B 800 161 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 32,500 1,625,000 3 29.762 50 T/J 833,400 0 B 0 162 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 4 4 3 4 0 444,700 1,458,800 16 400.000 4 T/J 140,800 3 B 207,000 163 CAMP Campina Ice Cream Industry Tbk. 214 232 214 226 12 7,223,500 1,618,314,800 964 68.485 228 J 21,700 226 T/B 59,500 164 CANI Capitol Nusantara Indonesia Tbk. 123 125 125 125 2 100 12,500 1 62.500 135 J 100 125 T/B 1,000 165 CARE Metro Healthcare Indonesia Tbk. 348 358 348 350 2 151,523,900 53,400,593,400 2,479 339.806 352 J 300,300 350 T/B 32,700 166 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 72,700 3,635,000 17 28.571 50 T/J 44,803,000 0 B 0 167 CASA Capital Financial Indonesia Tbk. 386 390 386 390 4 13,200 5,115,200 23 712.498 430 J 50,000 390 T/B 15,000 168 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 36 0 0 36 0 0 0 0 28.346 0 J 0 85 B 1,000 169 CASH Cashlez Worldwide Indonesia Tbk. 635 640 610 620 -15 4,021,700 2,495,063,000 743 177.143 620 T/J 43,800 615 B 128,000 170 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 29 31 28 29 0 5,372,200 157,349,400 114 2,900.000 29 T/J 343,700 28 B 3,013,400 171 CASS Cardig Aero Services Tbk. 212 214 208 208 -4 3,344,000 699,978,600 453 52.000 210 J 138,600 208 T/B 266,400 172 CBMF Cahaya Bintang Medan Tbk. 300 320 300 318 18 32,100 9,929,800 12 198.750 318 T/J 200 284 B 2,000 173 CCSI Communication Cable Systems Indonesia Tbk. 246 256 244 248 2 4,801,200 1,215,647,000 94 99.200 248 T/J 1,800 246 B 100,500 174 CEKA Wilmar Cahaya Indonesia Tbk. 2,080 2,150 1,940 2,000 -80 864,900 1,742,823,500 327 413.223 2,000 T/J 31,200 1,990 B 1,300 175 CENT Centratama Telekomunikasi Indonesia Tbk. 147 157 147 151 4 15,848,300 2,421,559,600 833 966.400 151 T/J 138,800 150 B 351,000 176 CFIN Clipan Finance Indonesia Tbk. 187 192 187 191 4 3,671,300 696,419,200 353 14.946 191 T/J 155,900 190 B 90,800 177 CINT Chitose Internasional Tbk. 250 250 242 250 0 24,300 6,049,800 9 75.758 250 T/J 11,600 244 B 300 178 CITA Cita Mineral Investindo Tbk. 2,000 2,100 1,975 2,020 20 7,100 14,641,500 18 7,329.995 2,020 T/J 28,500 2,000 B 1,000 179 CITY Natura City Developments Tbk. 62 81 65 72 10 65,400 4,494,400 41 60.000 79 J 400 72 T/B 81,000 180 CITY-W Waran Seri I Natura City Developments Tbk. 18 19 17 19 1 184,000 3,360,200 17 1,900.000 19 T/J 45,900 17 B 131,800 181 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. 1,970 0 0 1,970 0 0 0 0 1,094.444 1,965 J 800 0 B 0 183 CLEO Sariguna Primatirta Tbk. 520 555 520 535 15 27,715,300 14,980,632,000 2,892 2,326.087 540 J 240,900 535 T/B 707,900 184 CLPI Colorpak Indonesia Tbk. 760 780 750 780 20 1,558,800 1,192,027,500 455 390.000 785 J 114,700 780 T/B 10,500 185 CMNP Citra Marga Nusaphala Persada Tbk. 990 1,130 1,000 1,095 105 894,000 961,415,000 363 104.779 1,095 T/J 23,000 1,060 B 15,000 186 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 0 0 50 0 0 0 0 3.288 50 J 118,535,500 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. 238 238 238 238 0 34,000 8,092,000 1 432.727 258 J 500 226 B 2,000 190 COCO Wahana Interfood Nusantara Tbk. 785 0 0 785 0 0 0 0 396.465 780 J 500 750 B 2,900 191 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 175 0 0 175 0 0 0 0 17,500.000 0 J 0 185 B 15,500 192 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 6,125 6,200 6,100 6,100 -25 9,272,200 56,704,182,500 3,946 27,781.573 6,125 J 29,800 6,100 T/B 917,100 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 400 20,000 2 40.000 50 T/J 18,847,500 0 B 0 195 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 13 13 12 13 0 12,400 160,400 5 1,300.000 13 T/J 135,900 12 B 700 196 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,200 60,000 3 45.455 50 T/J 376,755,200 0 B 0 197 CSAP Catur Sentosa Adiprana Tbk. 320 320 310 312 -8 800 253,600 5 157.445 318 J 600 312 T/B 2,700 198 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 320,200 16,010,000 28 16.667 50 T/J 774,000 0 B 0 199 CSMI Cipta Selera Murni Tbk. 206 226 206 206 0 52,600 10,845,600 5 105.102 208 J 16,500 192 B 700 200 CSRA Cisadane Sawit Raya Tbk. 370 384 370 370 0 3,302,600 1,246,113,400 629 296.000 378 J 101,000 370 T/B 364,600 201 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,500 B 1,000 202 CTRA Ciputra Development Tbk. 735 780 740 770 35 98,887,000 74,882,556,500 6,190 172.399 770 T/J 2,095,400 765 B 439,100 203 CTTH Citatah Tbk. 50 50 50 50 0 4,200 210,000 2 2.105 50 T/J 113,300 0 B 0 204 DADA Diamond Citra Propertindo Tbk. 75 76 72 74 -1 40,757,100 3,027,496,300 1,307 72.549 74 T/J 1,847,200 73 B 54,700 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 5 5 4 5 0 7,463,100 32,117,300 46 500.000 5 T/J 31,557,400 4 B 87,498,500 206 DART Duta Anggada Realty Tbk. 248 0 0 248 0 0 0 0 45.846 248 J 1,000 232 B 3,500 207 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. 81 83 80 81 0 3,254,100 265,426,300 267 54.000 82 J 219,500 81 T/B 65,000 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 11 0 0 11 0 0 0 0 1,100.000 0 J 0 12 B 50,000 210 DEFI Danasupra Erapacific Tbk. 1,735 1,735 1,730 1,730 -5 9,600 16,629,000 13 3,472.362 1,735 J 900 1,725 B 1,800 211 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 258,526,300 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 348 348 340 340 -8 500 172,400 3 295.652 340 T/J 2,300 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 0 200 10,000 2 22.222 50 T/J 19,278,400 0 B 0 215 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 1,000 0 B 0 216 DILD Intiland Development Tbk. 175 181 176 179 4 9,083,700 1,625,622,300 556 31.192 180 J 359,800 179 T/B 722,800 217 DIVA Distribusi Voucher Nusantara Tbk. 1,920 2,190 1,885 1,930 10 79,500 153,371,000 154 65.424 1,930 T/J 38,900 1,925 B 6,000 218 DKFT Central Omega Resources Tbk. 123 137 122 128 5 15,588,200 2,004,260,700 996 328.795 128 T/J 244,800 127 B 58,400 219 DLTA Delta Djakarta Tbk. 4,500 4,500 4,490 4,500 0 69,100 310,940,000 54 26,899.396 4,500 T/J 1,152,800 4,490 B 14,300 220 DMAS Puradelta Lestari Tbk. 232 240 232 234 2 37,803,500 8,874,796,600 2,693 111.429 236 J 1,092,900 234 T/B 697,200 221 DMMX Digital Mediatama Maxima Tbk. 202 208 197 200 -2 10,189,300 2,035,696,100 767 86.957 200 T/J 3,000 199 B 55,300 222 DMND Diamond Food Indonesia Tbk. 945 950 940 945 0 42,200 39,747,500 47 103.279 945 T/J 66,200 940 B 29,500 223 DNAR Bank Oke Indonesia Tbk. 230 250 230 232 2 10,500 2,423,600 6 210.909 250 J 127,500 232 T/B 1,400 224 DNET Indoritel Makmur Internasional Tbk. 3,330 3,430 3,430 3,430 100 33,000 113,190,000 13 3,013.027 3,430 T/J 12,500 3,370 B 300 225 DOID Delta Dunia Makmur Tbk. 276 288 276 278 2 52,444,800 14,786,534,600 2,949 376.367 280 J 2,992,200 278 T/B 736,300 226 DPNS Duta Pertiwi Nusantara Tbk. 230 228 224 224 -6 700 157,600 6 72.779 250 J 2,800 226 B 600 227 DPUM Dua Putra Utama Makmur Tbk. 55 57 53 56 1 378,200 20,837,000 44 10.182 56 T/J 200 55 B 26,800 228 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 62 65 0 119,300 7,694,800 35 36.993 65 T/J 246,900 64 B 79,000 229 DSNG Dharma Satya Nusantara Tbk. 410 426 410 416 6 4,640,500 1,936,222,200 352 112.432 416 T/J 92,900 414 B 72,200 230 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,075 J 100 0 B 0 231 DUCK Jaya Bersama Indo Tbk. 338 344 334 334 -4 6,721,100 2,267,347,800 1,096 66.139 336 J 118,000 334 T/B 37,900 232 DUTI Duta Pertiwi Tbk 3,950 3,950 3,850 3,900 -50 2,200 8,530,000 12 392.236 3,950 J 1,600 3,900 T/B 100 233 DVLA Darya-Varia Laboratoria Tbk. 2,830 2,820 2,750 2,770 -60 40,300 111,115,000 41 1,019.614 2,800 J 100 2,770 T/B 6,900 234 DWGL Dwi Guna Laksana Tbk. 210 218 210 214 4 1,000 213,200 6 142.667 214 T/J 38,900 212 B 100 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 44 0 0 44 0 0 0 0 4,400.000 47 J 7,800 36 B 1,000 236 DYAN Dyandra Media International Tbk. 50 50 50 50 0 212,300 10,615,000 12 14.286 50 T/J 341,200 0 B 0 237 EAST Eastparc Hotel Tbk. 57 58 55 57 0 338,900 18,977,900 68 42.857 57 T/J 252,700 55 B 384,200 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 6 5 6 0 1,680,600 9,723,900 19 600.000 6 T/J 9,588,000 5 B 16,400,900 239 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,600 675 B 1,200 240 EKAD Ekadharma International Tbk. 1,275 1,280 1,260 1,280 5 614,200 779,742,500 495 3,249.391 1,285 J 23,200 1,280 T/B 28,000 241 ELSA Elnusa Tbk. 244 250 244 246 2 51,647,900 12,743,431,600 2,676 61.500 246 T/J 7,104,700 244 B 13,473,400 242 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 596,614,300 0 B 0 243 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 140,000 189 B 100 244 EMTK Elang Mahkota Teknologi Tbk. 5,250 5,250 5,250 5,250 0 2,500 13,125,000 4 729.167 5,000 J 900 4,910 B 500 245 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 3,700,500 185,162,800 166 4.169 51 J 8,847,800 50 T/B 390,900 246 ENVY Envy Technologies Indonesia Tbk. 92 100 92 94 2 3,283,755,100 316,517,103,400 14,791 25.405 95 J 10,165,700 94 T/B 8,142,000 247 EPAC Megalestari Epack Sentosaraya Tbk. 286 290 280 282 -4 2,597,900 743,486,600 428 256.364 282 T/J 200,300 280 B 78,900 248 EPMT Enseval Putera Megatrading Tbk. 1,835 1,900 1,880 1,900 65 51,500 97,826,000 12 1,329.331 1,900 T/J 130,100 1,850 B 1,000 249 ERAA Erajaya Swasembada Tbk. 1,765 1,780 1,745 1,755 -10 4,036,500 7,086,997,500 1,343 175.500 1,760 J 16,600 1,755 T/B 283,500 250 ERTX Eratex Djaja Tbk. 129 133 129 132 3 588,300 76,823,500 483 56.024 132 T/J 114,400 131 B 59,900 251 ESIP Sinergi Inti Plastindo Tbk. 208 214 206 206 -2 3,400,900 712,949,800 420 126.380 206 T/J 3,500 204 B 367,000 252 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 13 14 13 13 0 3,053,900 39,901,500 40 1,300.000 14 J 2,450,200 13 T/B 1,256,700 253 ESSA Surya Esa Perkasa Tbk. 166 175 162 175 9 11,598,300 1,998,230,700 396 325.818 175 T/J 1,549,300 172 B 14,400 254 ESTA Esta Multi Usaha Tbk. 102 105 99 101 -1 124,800 12,795,300 41 84.167 101 T/J 2,100 100 B 38,700 255 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,200 60,000 9 20.080 50 T/J 879,300 0 B 0 256 ETWA Eterindo Wahanatama Tbk 68 68 67 68 0 11,200 761,400 8 5.600 68 T/J 8,200 66 B 100,200 257 EXCL XL Axiata Tbk. 2,490 2,540 2,480 2,480 -10 9,946,700 24,792,380,000 3,682 125.862 2,490 J 45,700 2,480 T/B 1,488,100 258 FAST Fast Food Indonesia Tbk. 935 935 920 920 -15 35,100 32,326,500 37 2,893.719 925 J 5,000 920 T/B 2,500 259 FASW Fajar Surya Wisesa Tbk. 6,950 0 0 6,950 0 0 0 0 1,592.722 7,000 J 500 6,950 B 2,800 260 FILM MD Pictures Tbk. 170 178 161 173 3 1,462,700 252,589,100 188 82.381 173 T/J 14,100 172 B 16,700 261 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. 131 143 131 138 7 12,785,000 1,764,139,400 1,721 27.600 139 J 117,600 138 T/B 502,000 263 FISH FKS Multi Agro Tbk. 2,780 0 0 2,780 0 0 0 0 2,224.000 2,780 J 9,100 2,660 B 100 264 FITT Hotel Fitra International Tbk. 63 60 60 60 -3 70,200 4,212,000 8 58.824 63 J 43,500 60 T/B 40,900 265 FITT-W Waran Seri I Hotel Fitra International Tbk. 19 19 18 18 -1 18,000 324,500 4 1,800.000 20 J 14,000 17 B 1,500 266 FMII Fortune Mate Indonesia Tbk 620 600 600 600 -20 100 60,000 1 600.000 600 T/J 1,800 585 B 10,000 267 FOOD Sentra Food Indonesia Tbk. 133 133 124 124 -9 852,500 105,986,100 125 91.852 124 T/J 2,052,100 0 B 0 268 FORU Fortune Indonesia Tbk 83 83 83 83 0 100 8,300 1 63.846 93 J 100 83 T/B 100 269 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,413,400 0 B 0 270 FPNI Lotte Chemical Titan Tbk. 107 112 102 103 -4 6,013,700 636,679,900 598 31.242 105 J 100,200 103 T/B 8,900 271 FREN Smartfren Telecom Tbk. 98 100 92 92 -6 947,047,000 89,490,163,400 21,848 5.111 92 T/J 12,452,700 0 B 0 272 FREN-W Waran Seri II Smartfren Telecom Tbk. 45 46 41 41 -4 5,435,100 235,954,300 315 4,100.000 42 J 430,300 41 T/B 339,600 273 FUJI Fuji Finance Indonesia Tbk. 108 105 101 104 -4 254,000 26,034,500 21 94.545 104 T/J 700 103 B 51,000 274 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 5,949,000 0 B 0 275 GDST Gunawan Dianjaya Steel Tbk. 55 57 54 56 1 708,400 39,779,400 182 35.000 56 T/J 106,300 55 B 104,400 276 GDYR Goodyear Indonesia Tbk. 1,440 1,410 1,390 1,410 -30 700 985,000 4 1,128.000 1,460 J 400 1,410 T/B 500 277 GEMA Gema Grahasarana Tbk. 340 344 344 344 4 20,000 6,880,000 1 764.444 344 T/J 3,002,500 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. 52,725 53,600 52,500 53,400 675 1,216,000 64,391,322,500 3,491 2,083.902 53,425 J 1,100 53,400 T/B 20,800 280 GGRP Gunung Raja Paksi Tbk. 280 340 280 336 56 59,400 17,702,600 38 40.000 336 T/J 20,200 320 B 1,000 281 GHON Gihon Telekomunikasi Indonesia Tbk. 1,550 1,700 1,455 1,700 150 9,500 14,656,500 17 145.299 1,680 J 4,900 1,515 B 100 282 GIAA Garuda Indonesia (Persero) Tbk. 254 272 254 262 8 211,067,000 55,912,723,000 8,499 35.220 264 J 2,458,700 262 T/B 3,665,100 283 GJTL Gajah Tunggal Tbk. 540 650 535 600 60 43,348,200 26,415,727,000 4,809 117.795 605 J 359,900 600 T/B 851,400 284 GLOB Global Teleshop Tbk. 152 154 149 149 -3 1,000 150,000 3 12.957 149 T/J 13,800 0 B 0 285 GLVA Galva Technologies Tbk. 324 322 320 322 -2 515,700 165,024,600 7 142.478 322 T/J 147,900 308 B 3,000 286 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 86 81 82 0 19,716,100 1,647,438,300 644 20.500 83 J 291,100 82 T/B 752,600 287 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. 191 198 189 192 1 19,700 3,756,000 28 113.609 197 J 2,000 192 T/B 51,000 289 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. 1,295 1,300 1,290 1,295 0 255,100 330,220,500 180 100.778 1,295 T/J 9,400 1,290 B 63,900 291 GPRA Perdana Gapuraprima Tbk. 51 51 50 51 0 1,625,200 81,260,300 28 21.999 51 T/J 2,461,400 50 B 172,300 292 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. 95 93 92 93 -2 2,800 258,600 6 7.482 94 J 1,100 93 T/B 13,100 294 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. 101 103 99 103 2 579,000 57,709,000 32 41.200 103 T/J 7,300 100 B 10,000 296 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 11,537,300 0 B 0 297 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,713,000 0 B 0 298 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 2,200 0 B 0 299 HDIT Hensel Davest Indonesia Tbk. 448 468 418 428 -20 3,900 1,639,200 9 81.524 428 T/J 200 418 B 17,700 300 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. 3,140 3,170 3,130 3,150 10 217,600 685,679,000 127 85.135 3,170 J 15,900 3,150 T/B 9,200 302 HELI Jaya Trishindo Tbk. 191 200 195 200 9 14,200 2,769,500 5 181.818 200 T/J 1,900 192 B 1,000 303 HELI-W Waran Seri I Jaya Trishindo Tbk. 6 8 5 6 0 930,300 5,610,900 31 600.000 7 J 432,200 6 T/B 20,500 304 HERO Hero Supermarket Tbk. 845 865 830 865 20 20,000 16,765,500 18 1,805.544 865 T/J 12,200 825 B 1,100 305 HEXA Hexindo Adiperkasa Tbk. 3,590 3,600 3,570 3,580 -10 194,900 698,927,000 155 1,095.941 3,580 T/J 37,600 3,570 B 10,500 306 HITS Humpuss Intermoda Transportasi Tbk. 575 715 575 580 5 37,000 23,701,500 31 892.308 585 J 100 570 B 1,900 307 HKMU HK Metals Utama Tbk. 78 80 77 77 -1 32,837,900 2,563,670,700 1,200 33.478 78 J 2,783,900 77 T/B 8,900,500 308 HMSP H.M. Sampoerna Tbk. 1,710 1,730 1,700 1,710 0 33,523,300 57,334,038,500 5,601 8,536.342 1,715 J 634,000 1,710 T/B 621,700 309 HOKI Buyung Poetra Sembada Tbk. 665 720 650 680 15 53,528,200 36,472,437,500 3,682 219.355 685 J 179,300 680 T/B 106,000 310 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 630 0 0 630 0 0 0 0 63,000.000 0 J 0 630 B 100 311 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 1,100 55,000 1 27.027 50 T/J 692,600 0 B 0 313 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 2,266,500 113,325,000 157 47.619 50 T/J 2,616,700 0 B 0 314 HRTA Hartadinata Abadi Tbk. 246 252 242 250 4 2,644,900 656,299,000 322 83.333 250 T/J 14,200 248 B 4,900 315 HRUM Harum Energy Tbk. 1,550 1,635 1,550 1,625 75 7,408,000 11,851,310,000 1,621 31.250 1,625 T/J 203,000 1,620 B 86,600 316 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 59,964,600 0 B 0 317 IBFN Intan Baruprana Finance Tbk. 300 300 280 300 0 13,600 3,914,000 6 21.209 0 J 0 0 B 0 318 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 7 7 6 7 0 200 1,300 2 700.000 7 T/J 19,200 6 B 25,000 319 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 7,800 J 100 0 B 0 320 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,475 10,200 10,425 200 8,463,700 88,089,532,500 4,843 386.469 10,425 T/J 53,700 10,400 B 6,200 321 ICON Island Concepts Indonesia Tbk. 60 60 56 56 -4 63,900 3,714,500 26 107.494 59 J 18,100 56 T/B 9,000 322 IDPR Indonesia Pondasi Raya Tbk. 172 174 160 165 -7 103,700 16,814,600 65 12.891 168 J 3,000 165 T/B 12,200 323 IFII Indonesia Fibreboard Industry Tbk. 131 133 122 132 1 480,900 62,179,700 101 125.714 132 T/J 73,900 131 B 100 324 IFSH Ifishdeco Tbk. 390 380 364 364 -26 10,400 3,816,600 19 82.727 380 J 100 0 B 0 325 IGAR Champion Pacific Indonesia Tbk. 338 350 338 338 0 346,000 118,019,600 111 220.915 344 J 6,900 338 T/B 6,500 326 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 10,000 500,000 2 14.286 50 T/J 14,867,500 0 B 0 328 IKAN Era Mandiri Cemerlang Tbk. 496 515 462 466 -30 27,036,600 13,177,091,900 5,163 388.333 466 T/J 237,100 464 B 808,100 329 IKBI Sumi Indo Kabel Tbk. 220 234 226 232 12 66,500 15,155,800 11 21.040 234 J 1,800 232 T/B 9,800 330 IMAS Indomobil Sukses Internasional Tbk. 885 895 825 825 -60 63,973,400 54,097,147,000 5,704 116.116 825 T/J 6,609,600 0 B 0 331 IMJS Indomobil Multi Jasa Tbk. 320 334 300 310 -10 164,849,500 52,116,069,200 5,625 62.000 312 J 132,000 310 T/B 2,205,000 332 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,255 1,255 0 625,000 786,208,000 96 330.263 1,255 T/J 99,000 1,245 B 5,600 333 INAF Indofarma Tbk. 3,430 3,480 3,380 3,390 -40 3,624,200 12,363,660,000 1,872 1,356.000 3,400 J 186,500 3,390 T/B 80,600 334 INAI Indal Aluminium Industry Tbk. 350 360 354 358 8 32,900 11,827,800 12 130.704 366 J 2,000 354 B 2,400 335 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 3,700 185,000 2 40.650 50 T/J 822,300 0 B 0 336 INCI Intanwijaya Internasional Tbk 705 725 675 685 -20 874,400 611,896,000 320 74.087 690 J 51,200 685 T/B 30,400 337 INCO Vale Indonesia Tbk. 3,690 3,840 3,700 3,780 90 14,493,500 54,861,189,000 3,397 1,542.857 3,780 T/J 5,500 3,770 B 43,100 338 INDF Indofood Sukses Makmur Tbk. 7,500 7,850 7,500 7,850 350 18,916,800 146,758,840,000 5,540 1,343.741 7,850 T/J 1,701,800 7,825 B 63,400 339 INDO Royalindo Investa Wijaya Tbk. 115 118 112 117 2 155,000 18,056,900 55 106.364 117 T/J 1,500 115 B 93,900 340 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 28 30 28 29 1 53,900 1,543,100 32 2,900.000 29 T/J 32,000 28 B 44,000 341 INDR Indo-Rama Synthetics Tbk. 2,300 2,330 2,260 2,330 30 57,700 131,108,000 54 313.809 2,300 J 1,000 2,290 B 100 342 INDS Indospring Tbk. 1,990 1,995 1,960 1,995 5 7,400 14,620,500 12 187.031 1,995 T/J 3,900 1,960 B 14,500 343 INDX Tanah Laut Tbk 52 52 51 52 0 18,800 970,000 6 4.160 58 J 9,800 52 T/B 6,900 344 INDY Indika Energy Tbk. 1,015 1,055 1,015 1,045 30 14,856,600 15,466,603,500 2,057 35.424 1,045 T/J 235,600 1,040 B 238,100 345 INKP Indah Kiat Pulp & Paper Tbk. 9,525 9,650 9,425 9,475 -50 5,268,000 50,002,032,500 3,226 488.233 9,475 T/J 15,100 9,450 B 851,200 346 INOV Inocycle Technology Group Tbk. 250 270 240 248 -2 46,800 11,373,000 25 99.200 248 T/J 20,500 240 B 7,500 347 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 62,800 3,142,700 26 0.286 51 J 679,900 50 T/B 400 348 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 4 4 3 4 0 120,100 380,400 3 400.000 4 T/J 6,382,400 3 B 3,641,300 349 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 3,000 2,100,000 2 666.667 695 J 8,200 655 B 1,200 350 INPS Indah Prakasa Sentosa Tbk. 1,560 1,570 1,460 1,555 -5 712,400 1,092,106,500 103 563.406 1,555 T/J 500 1,520 B 1,000 351 INRU Toba Pulp Lestari Tbk. 720 720 720 720 0 500 360,000 1 7.310 760 J 1,300 720 T/B 2,400 352 INTA Intraco Penta Tbk. 270 280 258 270 0 48,400 12,672,800 19 190.327 280 J 7,000 260 B 3,800 353 INTD Inter Delta Tbk 142 142 140 142 0 12,100 1,703,100 4 43.732 142 T/J 7,700 0 B 0 354 INTP Indocement Tunggal Prakarsa Tbk. 11,850 12,400 11,850 12,400 550 10,341,100 126,075,380,000 5,116 496.000 12,400 T/J 1,311,600 12,375 B 25,200 355 IPCC Indonesia Kendaraan Terminal Tbk. 430 454 430 448 18 10,796,600 4,762,464,200 2,552 27.317 450 J 843,900 448 T/B 800 356 IPCM Jasa Armada Indonesia Tbk. 228 238 230 230 2 40,100 9,305,000 33 60.526 232 J 70,200 230 T/B 21,200 357 IPOL Indopoly Swakarsa Industry Tbk. 88 89 82 82 -6 1,369,600 115,581,600 143 39.048 85 J 9,000 82 T/B 604,900 358 IPTV MNC Vision Networks Tbk. 314 318 308 310 -4 34,194,100 10,655,245,800 837 129.167 314 J 419,200 310 T/B 14,800 359 IPTV-W Waran Seri I MNC Vision Networks Tbk. 48 125 40 41 -7 3,426,800 145,158,300 8,885 4,100.000 42 J 85,000 41 T/B 1,000 360 IRRA Itama Ranoraya Tbk. 630 640 620 630 0 9,080,100 5,695,104,000 999 168.449 630 T/J 354,300 625 B 39,100 361 ISAT Indosat Tbk. 2,460 2,510 2,460 2,470 10 3,045,000 7,531,112,000 1,210 176.429 2,480 J 32,400 2,470 T/B 126,800 362 ISSP Steel Pipe Industry of Indonesia Tbk. 126 132 126 131 5 13,695,700 1,781,720,000 761 44.407 132 J 1,331,600 131 T/B 385,900 363 ITIC Indonesian Tobacco Tbk. 780 825 790 800 20 220,100 176,308,000 211 363.636 805 J 57,200 800 T/B 6,200 364 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. 8,150 8,300 8,150 8,300 150 3,883,000 32,016,520,000 2,172 59.286 8,300 T/J 35,500 8,275 B 37,700 367 JAST Jasnita Telekomindo Tbk. 61 62 57 62 1 5,625,000 344,065,500 470 25.203 62 T/J 250,800 61 B 441,700 368 JAWA Jaya Agra Wattie Tbk. 56 56 53 53 -3 69,100 3,695,600 27 10.600 54 J 211,900 53 T/B 1,100 369 JAYA Armada Berjaya Trans Tbk. 72 73 69 72 0 1,148,500 82,691,800 296 25.000 72 T/J 300 71 B 64,900 370 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 11 9 10 -1 297,800 2,909,100 12 1,000.000 11 J 1,151,900 10 T/B 100,000 371 JECC Jembo Cable Company Tbk. 5,850 5,900 5,725 5,900 50 31,800 187,500,000 17 447.156 5,850 J 1,000 5,800 B 700 372 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 150,378,300 0 B 0 373 JIHD Jakarta International Hotels & Development Tbk. 478 478 450 452 -26 400 185,800 3 256.396 478 J 13,300 452 T/B 13,200 374 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 340 0 400,000 135,800,000 6 281.417 340 T/J 3,000 336 B 10,000 375 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. 186 192 173 192 6 64,800 11,324,700 63 137.143 184 J 8,900 175 B 400 377 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,150 1,125 1,140 10 26,971,200 30,773,176,500 3,482 311.646 1,145 J 1,719,500 1,140 T/B 511,600 378 JRPT Jaya Real Property Tbk. 430 432 424 426 -4 4,508,500 1,923,038,800 513 409.615 426 T/J 543,600 424 B 409,600 379 JSKY Sky Energy Indonesia Tbk. 76 82 75 78 2 45,448,100 3,581,004,400 1,760 39.000 78 T/J 50,100 77 B 742,400 380 JSMR Jasa Marga (Persero) Tbk. 3,950 3,980 3,950 3,960 10 6,206,400 24,588,328,000 2,025 233.518 3,970 J 9,200 3,960 T/B 583,100 381 JSPT Jakarta Setiabudi Internasional Tbk. 995 1,050 1,015 1,040 45 3,500 3,639,500 5 223.983 1,035 J 400 930 B 400 382 JTPE Jasuindo Tiga Perkasa Tbk. 815 825 815 825 10 3,421,200 2,808,212,000 99 1,833.333 830 J 27,100 825 T/B 300 383 KAEF Kimia Farma Tbk. 3,440 3,500 3,350 3,380 -60 16,842,600 57,325,283,000 6,389 3,380.000 3,390 J 260,600 3,380 T/B 485,400 384 KARW ICTSI Jasa Prima Tbk. 50 51 50 50 0 400 20,100 2 8.464 50 T/J 600 0 B 0 385 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 86,800 4,340,000 12 33.333 50 T/J 252,600 0 B 0 386 KBAG Karya Bersama Anugerah Tbk. 173 173 161 161 -12 7,448,500 1,222,394,000 1,284 161.000 161 T/J 7,255,100 0 B 0 387 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 26 30 15 15 -11 163,428,500 3,359,625,000 9,552 1,500.000 15 T/J 3,508,000 14 B 9,640,900 388 KBLI KMI Wire & Cable Tbk. 360 366 346 346 -14 8,979,700 3,153,240,000 1,136 42.042 346 T/J 9,636,800 344 B 360,200 389 KBLM Kabelindo Murni Tbk. 200 218 202 210 10 671,700 143,206,200 120 7.000 210 T/J 22,400 206 B 22,800 390 KBLV First Media Tbk. 358 360 358 360 2 2,800 1,002,600 6 95.760 360 T/J 2,200 358 B 2,300 391 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. 860 855 800 830 -30 800 664,000 7 207.500 830 T/J 10,800 800 B 1,600 393 KEEN Kencana Energi Lestari Tbk. 318 318 308 312 -6 4,201,700 1,306,407,200 333 78.788 314 J 153,300 312 T/B 13,400 394 KEJU Mulia Boga Raya Tbk. 1,090 1,100 1,080 1,095 5 133,300 145,529,500 61 146.000 1,095 T/J 300 1,090 B 3,500 395 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 320,300 0 B 0 396 KICI Kedaung Indah Can Tbk 272 292 254 254 -18 16,400 4,218,000 13 53.926 280 J 1,800 0 B 0 397 KIJA Kawasan Industri Jababeka Tbk. 143 146 139 144 1 2,118,800 301,245,600 302 4.996 144 T/J 423,400 143 B 2,600 398 KINO Kino Indonesia Tbk. 3,190 3,250 3,180 3,200 10 358,200 1,147,406,000 118 84.211 3,210 J 3,000 3,200 T/B 500 399 KIOS Kioson Komersial Indonesia Tbk. 206 208 192 192 -14 20,400 4,100,400 16 64.000 192 T/J 18,600 0 B 0 400 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 23 60 24 60 37 4,800 215,600 7 6,000.000 60 T/J 10,100 35 B 500 401 KJEN Krida Jaringan Nusantara Tbk. 1,340 1,290 1,250 1,290 -50 1,400 1,754,000 9 638.614 1,295 J 1,000 0 B 0 402 KKGI Resource Alam Indonesia Tbk. 190 190 190 190 0 100 19,000 1 666.667 208 J 700 191 B 12,500 403 KLBF Kalbe Farma Tbk. 1,600 1,620 1,595 1,620 20 40,737,100 65,721,590,000 4,087 15,800.254 1,620 T/J 4,906,500 1,615 B 137,600 404 KMTR Kirana Megatara Tbk. 306 320 300 320 14 122,700 38,564,600 31 69.869 320 T/J 896,900 318 B 5,000 405 KOBX Kobexindo Tractors Tbk. 90 91 90 90 0 175,500 15,832,100 37 22.500 91 J 10,400 90 T/B 8,200 406 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 4,000 392,000 1 66.294 100 J 2,000 98 T/B 30,800 407 KONI Perdana Bangun Pusaka Tbk 505 0 0 505 0 0 0 0 106.316 500 J 1,300 0 B 0 408 KOPI Mitra Energi Persada Tbk. 505 505 505 505 0 22,100 11,160,500 5 127.848 505 T/J 300 478 B 200 409 KOTA DMS Propertindo Tbk. 635 645 625 640 5 8,544,900 5,437,373,500 490 320.000 645 J 174,300 640 T/B 700 410 KOTA-W Waran Seri I DMS Propertindo Tbk. 350 600 580 580 230 200 118,000 2 58,000.000 400 J 500 360 B 40,000 411 KPAL Steadfast Marine Tbk. 57 60 55 58 1 6,683,900 391,821,000 356 50.435 58 T/J 335,100 57 B 1,177,100 412 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 143,600 7,182,400 25 29.762 51 J 1,185,400 50 T/B 469,000 413 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 10 10 10 10 0 8,200 82,000 2 1,000.000 11 J 58,800 10 T/B 91,800 414 KPIG MNC Land Tbk. 107 109 104 105 -2 26,176,600 2,816,262,600 1,491 225.938 105 T/J 1,013,800 104 B 840,600 415 KRAH Grand Kartech Tbk. 472 472 472 472 0 100 47,200 1 171.636 454 J 3,100 0 B 0 416 KRAS Krakatau Steel (Persero) Tbk. 374 410 376 390 16 289,507,700 114,277,759,200 17,700 48.486 390 T/J 5,880,300 388 B 1,868,700 417 KREN Kresna Graha Investama Tbk. 88 116 89 113 25 308,479,500 32,537,233,900 13,512 1,175.614 114 J 2,437,400 113 T/B 4,068,000 418 LAND Trimitra Propertindo Tbk. 212 218 200 204 -8 348,800 72,149,800 179 52.308 208 J 1,000 204 T/B 87,700 419 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. 374 374 372 374 0 28,400 10,576,800 6 179.808 374 T/J 102,900 0 B 0 422 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 5,300 265,000 3 7.806 50 T/J 30,369,900 0 B 0 423 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,675 5,675 5,675 5,675 0 200 1,135,000 2 93.802 6,250 J 2,400 5,675 T/B 600 424 LINK Link Net Tbk. 1,905 1,915 1,890 1,905 0 777,100 1,480,059,000 1,072 119.062 1,905 T/J 84,400 1,900 B 53,000 425 LION Lion Metal Works Tbk. 280 280 270 270 -10 1,100 307,000 3 169.100 280 J 6,900 276 B 100 426 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 24,100 1,205,000 3 15.714 50 T/J 7,281,400 0 B 0 427 LMPI Langgeng Makmur Industri Tbk. 82 80 79 80 -2 5,000 397,200 7 11.674 80 T/J 16,700 79 B 6,900 428 LMSH Lionmesh Prima Tbk. 246 248 248 248 2 100 24,800 1 34.444 288 J 600 250 B 1,200 429 LPCK Lippo Cikarang Tbk 980 1,030 935 945 -35 5,750,000 5,635,617,000 1,048 106.545 955 J 2,200 945 T/B 111,500 430 LPGI Lippo General Insurance Tbk. 3,620 3,660 3,620 3,620 0 16,200 58,821,000 20 162.697 3,630 J 400 3,610 B 100 431 LPIN Multi Prima Sejahtera Tbk 224 226 218 226 2 7,900 1,769,200 4 103.088 226 T/J 19,900 216 B 1,200 432 LPKR Lippo Karawaci Tbk. 149 168 150 164 15 159,576,700 25,700,104,800 5,616 52.958 165 J 2,299,800 164 T/B 2,831,200 433 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. 1,265 1,315 1,255 1,295 30 19,963,200 25,913,776,500 2,413 29.344 1,300 J 155,700 1,295 T/B 179,000 435 LPPS Lippo Securities Tbk. 79 88 78 83 4 27,400 2,310,800 13 5.638 83 T/J 27,100 80 B 100 436 LRNA Eka Sari Lorena Transport Tbk. 154 146 144 145 -9 5,500 794,900 10 16.111 154 J 10,100 144 B 10,700 437 LSIP PP London Sumatra Indonesia Tbk. 955 975 950 955 0 31,697,700 30,474,742,000 3,595 246.452 960 J 462,600 955 T/B 2,628,600 438 LTLS Lautan Luas Tbk. 446 446 442 444 -2 109,100 48,473,400 21 156.952 446 J 214,500 444 T/B 26,500 439 LUCK Sentral Mitra Informatika Tbk. 177 193 175 179 2 6,003,300 1,099,825,000 984 62.587 179 T/J 1,900 178 B 183,800 440 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 0 0 50 0 0 0 0 45.455 50 J 34,880,700 0 B 0 442 MAIN Malindo Feedmill Tbk. 630 640 625 625 -5 9,310,000 5,869,957,500 1,381 355.114 625 T/J 145,900 620 B 1,068,800 443 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 900 45,000 3 6.835 50 T/J 391,716,300 0 B 0 444 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 5 5 5 0 513,000 2,565,000 7 500.000 5 T/J 3,439,600 4 B 2,288,300 445 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. 2,400 2,400 2,320 2,380 -20 1,032,000 2,447,457,000 491 113.333 2,380 T/J 4,300 2,360 B 102,200 447 MAPB MAP Boga Adiperkasa Tbk. 1,370 1,370 1,370 1,370 0 100 137,000 1 81.548 1,470 J 5,000 1,310 B 2,000 448 MAPI Mitra Adiperkasa Tbk. 710 720 695 705 -5 18,177,600 12,794,057,000 2,021 1,131.349 705 T/J 188,000 700 B 325,500 449 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 275,800 13,790,000 28 66.667 50 T/J 2,397,000 0 B 0 450 MARK Mark Dynamics Indonesia Tbk. 910 945 900 935 25 12,065,300 11,100,941,500 1,373 1,870.000 940 J 150,000 935 T/B 32,500 451 MASA Multistrada Arah Sarana Tbk. 565 0 0 565 0 0 0 0 401.735 580 J 300 540 B 200 452 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 2,955.392 7,775 J 100 6,500 T/B 100 453 MBAP Mitrabara Adiperdana Tbk. 2,830 2,640 2,640 2,640 -190 95,300 251,592,000 89 203.077 2,640 T/J 3,852,200 0 B 0 454 MBSS Mitrabahtera Segara Sejati Tbk. 404 428 404 416 12 4,529,000 1,876,181,400 619 26.000 418 J 75,400 416 T/B 8,600 455 MBTO Martina Berto Tbk. 66 71 70 71 5 18,100 1,269,200 15 9.595 72 J 200 71 T/B 800 456 MCAS M Cash Integrasi Tbk. 1,980 1,980 1,900 1,910 -70 934,900 1,807,586,000 510 137.906 1,910 T/J 12,600 1,905 B 51,000 457 MCOR Bank China Construction Bank Indonesia Tbk. 146 152 137 138 -8 51,764,200 7,549,595,500 2,263 123.776 139 J 352,300 138 T/B 245,400 458 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 3,267,300 0 B 0 459 MDKA Merdeka Copper Gold Tbk. 1,800 1,820 1,770 1,805 5 88,088,600 158,219,896,500 8,062 470.675 1,810 J 551,800 1,805 T/B 233,400 460 MDKI Emdeki Utama Tbk. 154 160 154 157 3 55,700 8,653,400 26 36.741 157 T/J 1,200 154 B 26,200 461 MDLN Modernland Realty Tbk. 57 62 56 61 4 55,971,200 3,349,168,700 1,047 18.103 62 J 3,704,000 61 T/B 1,016,000 462 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 65,339,800 0 B 0 463 MEDC Medco Energi Internasional Tbk. 575 590 550 555 -20 167,331,300 94,626,508,000 10,973 977.508 560 J 2,713,800 555 T/B 442,400 464 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 33 35 32 35 2 44,825,400 1,518,049,800 682 3,500.000 36 J 1,876,200 35 T/B 568,900 465 MEGA Bank Mega Tbk. 6,900 0 0 6,900 0 0 0 0 5,029.594 7,200 J 100 6,900 B 100 466 MERK Merck Tbk. 3,170 3,220 3,170 3,200 30 84,700 270,394,000 108 8,437.261 3,200 T/J 1,800 3,180 B 10,200 467 META Nusantara Infrastructure Tbk. 112 116 112 113 1 1,099,600 125,303,500 83 34.234 115 J 97,600 113 T/B 16,700 468 MFIN Mandala Multifinance Tbk. 1,070 1,070 1,000 1,050 -20 211,700 220,504,500 67 1,076.923 1,070 J 210,000 1,040 B 6,000 469 MFMI Multifiling Mitra Indonesia Tbk. 585 585 545 545 -40 53,500 29,194,500 24 272.500 580 J 8,600 545 T/B 22,500 470 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. 805 815 800 810 5 3,215,000 2,595,832,500 524 360.000 815 J 436,200 810 T/B 11,100 472 MICE Multi Indocitra Tbk. 300 308 300 300 0 39,400 11,855,000 35 61.224 304 J 5,100 300 T/B 5,600 473 MIDI Midi Utama Indonesia Tbk. 1,315 0 0 1,315 0 0 0 0 478.182 1,440 J 200 1,315 B 5,300 474 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,410 2,330 2,390 20 28,305,000 67,396,598,000 2,875 140.714 2,390 T/J 332,100 2,370 B 4,000 475 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,085,400 0 B 0 476 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,616,700 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 0 340,500 17,025,000 6 125.000 50 T/J 10,747,900 0 B 0 479 MKPI Metropolitan Kentjana Tbk. 14,350 14,100 13,375 14,025 -325 16,600 228,567,500 49 667.857 14,025 T/J 7,400 13,925 B 300 480 MLBI Multi Bintang Indonesia Tbk. 9,500 9,575 9,350 9,575 75 28,900 271,955,000 56 60,987.261 9,575 T/J 5,300 9,400 B 4,600 481 MLIA Mulia Industrindo Tbk 510 520 500 500 -10 6,083,400 3,115,172,000 271 83.507 515 J 111,300 500 T/B 86,500 482 MLPL Multipolar Tbk. 51 52 50 51 0 1,648,100 82,825,600 71 5.850 51 T/J 180,900 50 B 3,652,900 483 MLPT Multipolar Technology Tbk. 615 670 610 620 5 209,000 132,473,500 140 129.167 620 T/J 3,500 615 B 1,200 484 MMLP Mega Manunggal Property Tbk. 187 189 186 188 1 30,953,800 5,819,519,100 139 32.137 188 T/J 70,000 187 B 539,600 485 MNCN Media Nusantara Citra Tbk. 910 930 905 915 5 85,614,400 78,419,474,500 5,501 101.667 920 J 4,263,900 915 T/B 1,495,000 486 MOLI Madusari Murni Indah Tbk. 900 940 855 940 40 1,700 1,520,500 6 162.069 940 T/J 565,900 860 B 700 487 MPMX Mitra Pinasthika Mustika Tbk. 488 498 482 482 -6 4,303,300 2,107,450,600 1,418 32.133 486 J 91,700 482 T/B 274,500 488 MPOW Megapower Makmur Tbk. 56 61 54 60 4 271,000 15,975,500 75 30.000 60 T/J 7,300 59 B 500 489 MPPA Matahari Putra Prima Tbk. 109 111 107 109 0 832,200 90,865,400 119 45.827 109 T/J 48,200 108 B 57,000 490 MPRO Maha Properti Indonesia Tbk. 840 820 820 820 -20 600 492,000 1 745.455 810 J 1,200 0 B 0 491 MRAT Mustika Ratu Tbk. 136 137 136 137 1 34,600 4,721,200 21 21.077 138 J 41,000 137 T/B 3,400 492 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,440 4,440 4,440 50 1,100 4,884,000 2 402.727 4,440 T/J 4,200 4,200 B 500 493 MSIN MNC Studios International Tbk. 310 312 300 302 -8 4,888,400 1,497,726,800 1,514 60.400 304 J 69,800 302 T/B 80,200 494 MSKY MNC Sky Vision Tbk. 905 1,000 905 1,000 95 24,300 23,491,000 44 65.789 1,000 T/J 1,502,300 995 B 1,000 495 MTDL Metrodata Electronics Tbk. 1,620 1,645 1,585 1,605 -15 3,431,000 5,508,196,500 1,044 2,889.393 1,605 T/J 184,700 1,600 B 10,300 496 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 77,787,000 0 B 0 497 MTLA Metropolitan Land Tbk. 390 390 374 390 0 1,800 682,000 9 163.968 386 J 100 376 B 2,200 498 MTPS Meta Epsi Tbk. 145 155 139 150 5 5,500 823,800 15 46.875 150 T/J 54,100 144 B 8,900 499 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. 200 218 210 214 14 500 107,000 5 54.837 214 T/J 4,200 210 B 100 501 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 53 50 50 -1 33,600 1,705,200 15 50.000 52 J 120,000 50 T/B 7,800 502 MYOH Samindo Resources Tbk. 1,105 1,125 1,090 1,125 20 68,100 75,846,000 16 133.996 1,125 T/J 23,400 1,100 B 100 503 MYOR Mayora Indah Tbk. 2,240 2,250 2,230 2,230 -10 5,906,100 13,196,544,000 1,283 11,155.578 2,240 J 7,100 2,230 T/B 3,420,800 504 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. 55 58 56 56 1 400 22,600 2 8.417 54 J 1,400 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 NATO Nusantara Properti Internasional Tbk. 360 376 342 358 -2 54,897,200 20,194,085,400 363 347.573 360 J 225,700 358 T/B 192,800 509 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 65 0 0 65 0 0 0 0 6,500.000 0 J 0 100 B 20,000 510 NELY Pelayaran Nelly Dwi Putri Tbk. 134 134 131 134 0 3,800 508,300 5 79.762 136 J 700 132 B 300 511 NFCX NFC Indonesia Tbk. 1,875 1,860 1,860 1,860 -15 3,200 5,952,000 2 100.541 1,840 J 2,800 1,780 B 5,500 512 NICK Charnic Capital Tbk. 318 0 0 318 0 0 0 0 159.000 310 J 10,000 0 B 0 513 NIKL Pelat Timah Nusantara Tbk. 850 975 850 915 65 36,609,900 33,861,948,000 6,513 281.538 920 J 261,700 915 T/B 184,600 514 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 515 NIRO City Retail Developments Tbk. 144 143 141 143 -1 1,500,600 213,085,200 3 136.190 142 J 1,200 135 B 2,300 516 NISP Bank OCBC NISP Tbk. 725 765 725 760 35 105,900 79,244,500 129 920.944 760 T/J 10,500 755 B 28,500 517 NOBU Bank Nationalnobu Tbk. 710 700 700 700 -10 11,000 7,700,000 9 186.667 710 J 13,000 700 T/B 150,000 518 NRCA Nusa Raya Cipta Tbk. 306 312 304 310 4 209,400 64,332,200 57 36.471 310 T/J 37,900 308 B 1,100 519 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 31,254,800 0 B 0 520 NZIA Nusantara Almazia Tbk. 194 194 181 181 -13 10,200 1,866,400 15 82.273 189 J 100 181 T/B 14,500 521 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2 3 1 2 0 45,928,100 55,265,900 271 200.000 2 T/J 68,800,300 1 B 19,584,200 522 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 394 J 2,700 0 B 0 523 OCAP Onix Capital Tbk. 164 164 164 164 0 100 16,400 1 82.000 160 J 36,800 0 B 0 524 OKAS Ancora Indonesia Resources Tbk. 78 80 75 78 0 4,571,800 356,500,300 121 195.151 78 T/J 60,700 77 B 25,000 525 OMRE Indonesia Prima Property Tbk 316 316 316 316 0 2,900 916,400 2 15.132 0 J 0 318 B 6,600 526 OPMS Optima Prima Metal Sinergi Tbk. 146 147 142 144 -2 1,559,400 224,559,400 152 106.667 145 J 551,000 144 T/B 124,700 527 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,216,900 0 B 0 528 PALM Provident Agro Tbk. 296 294 290 290 -6 93,000 27,019,600 27 79.263 290 T/J 4,600 288 B 30,000 529 PAMG Bima Sakti Pertiwi Tbk. 60 65 59 65 5 37,395,900 2,344,630,100 1,313 65.000 66 J 903,500 65 T/B 57,300 530 PANI Pratama Abadi Nusa Industri Tbk. 72 80 67 80 8 130,300 9,413,900 49 74.074 81 J 500 80 T/B 5,300 531 PANR Panorama Sentrawisata Tbk. 93 95 93 94 1 2,464,000 231,004,500 202 56.399 95 J 460,700 94 T/B 139,100 532 PANS Panin Sekuritas Tbk. 835 845 840 840 5 273,300 230,090,500 94 610.909 845 J 12,800 840 T/B 25,100 533 PBID Panca Budi Idaman Tbk. 890 920 890 920 30 1,448,800 1,310,673,500 204 108.235 920 T/J 284,100 915 B 34,200 534 PBRX Pan Brothers Tbk. 270 270 260 260 -10 1,998,900 528,364,000 279 460.177 264 J 105,400 260 T/B 433,900 535 PBSA Paramita Bangun Sarana Tbk. 735 0 0 735 0 0 0 0 61.250 700 J 100 0 B 0 536 PCAR Prima Cakrawala Abadi Tbk. 374 0 0 374 0 0 0 0 249.333 374 J 1,700 348 B 1,000 537 PDES Destinasi Tirta Nusantara Tbk 450 466 466 466 16 5,300 2,469,800 8 233.000 470 J 200 466 T/B 1,300 538 PEGE Panca Global Kapital Tbk. 131 131 123 128 -3 5,700 721,400 11 276.542 128 T/J 11,400 126 B 20,000 539 PEHA Phapros Tbk. 1,805 1,810 1,775 1,790 -15 713,700 1,281,263,000 358 149.416 1,795 J 500 1,790 T/B 28,000 540 PGAS Perusahaan Gas Negara Tbk. 1,315 1,350 1,310 1,340 25 113,468,200 151,726,783,000 10,657 446.667 1,340 T/J 1,814,100 1,335 B 1,918,700 541 PGJO Tourindo Guide Indonesia Tbk. 49 52 45 48 -1 91,400 4,246,500 16 60.000 48 T/J 4,300 46 B 10,200 542 PGLI Pembangunan Graha Lestari Indah Tbk. 195 218 184 184 -11 4,300 798,100 8 245.333 184 T/J 1,500 183 B 1,000 543 PGUN Pradiksi Gunatama Tbk. 302 318 294 302 0 175,400 52,845,800 57 262.609 302 T/J 13,300 300 B 13,100 544 PICO Pelangi Indah Canindo Tbk 166 180 162 163 -3 2,830,900 479,788,400 548 25.077 166 J 575,700 163 T/B 100 545 PJAA Pembangunan Jaya Ancol Tbk. 570 580 545 570 0 138,900 78,205,500 96 111.220 570 T/J 81,600 555 B 2,100 546 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 121,300 6,075,000 16 12.500 50 T/J 245,300 0 B 0 547 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 548 PLIN Plaza Indonesia Realty Tbk. 2,550 0 0 2,550 0 0 0 0 1,058.135 2,520 J 2,500 2,410 B 100 549 PMJS Putra Mandiri Jembar Tbk. 127 128 127 127 0 10,500 1,338,500 5 101.600 130 J 48,000 127 T/B 294,600 550 PNBN Bank Pan Indonesia Tbk 815 830 815 820 5 11,339,700 9,321,011,500 590 1,365.301 825 J 486,800 820 T/B 4,918,400 551 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 304,600 15,230,000 31 50.000 50 T/J 4,765,900 0 B 0 552 PNIN Paninvest Tbk. 770 775 755 755 -15 339,000 258,094,000 77 802.850 760 J 1,200 755 T/B 41,500 553 PNLF Panin Financial Tbk. 210 218 208 210 0 79,679,000 16,967,780,200 2,735 226.978 212 J 399,600 210 T/B 1,719,000 554 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 2,000 0 B 0 555 POLA Pool Advista Finance Tbk. 51 52 50 51 0 310,700 15,782,900 25 37.778 51 T/J 32,700 50 B 114,000 556 POLA-W Waran Seri I Pool Advista Finance Tbk. 19 0 0 19 0 0 0 0 1,900.000 39 J 100 20 B 20,000 557 POLI Pollux Investasi Internasional Tbk. 1,025 1,040 995 1,015 -10 11,900 12,041,000 39 62.080 1,020 J 200 1,005 B 100 558 POLL Pollux Properti Indonesia Tbk. 3,790 3,840 3,750 3,800 10 6,800 25,793,000 41 617.886 3,800 T/J 4,800 3,770 B 100 559 POLU Golden Flower Tbk. 810 805 755 765 -45 21,400 16,447,500 53 265.625 805 J 100 765 T/B 1,900 560 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 8,500 425,000 5 0.429 50 T/J 1,221,600 0 B 0 561 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 562 PORT Nusantara Pelabuhan Handal Tbk. 530 660 500 630 100 5,800 3,107,000 11 117.757 500 J 100 0 B 0 563 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,300 65,000 4 33.333 50 T/J 19,480,700 0 B 0 564 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 3 2 2 0 3,280,700 6,603,500 48 200.000 3 J 80,845,900 2 T/B 19,958,100 565 POWR Cikarang Listrindo Tbk. 620 625 610 610 -10 25,651,900 15,729,608,500 2,352 40.667 615 J 395,400 610 T/B 819,700 566 PPGL Prima Globalindo Logistik Tbk. 204 204 202 202 -2 2,250,400 458,804,800 185 183.636 204 J 407,900 202 T/B 1,151,200 567 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 14 15 14 14 0 3,968,300 55,576,500 93 1,400.000 14 T/J 207,900 13 B 10,563,200 568 PPRE PP Presisi Tbk. 172 176 170 172 0 9,411,600 1,630,713,600 1,655 40.000 173 J 172,900 172 T/B 12,900 569 PPRO PP Properti Tbk. 50 50 50 50 0 3,917,300 195,865,000 168 108.108 50 T/J 89,774,600 0 B 0 570 PRAS Prima Alloy Steel Universal Tbk. 116 122 122 122 6 362,100 44,176,200 14 68.682 125 J 6,200 122 T/B 138,600 571 PRDA Prodia Widyahusada Tbk. 3,200 3,200 3,060 3,070 -130 28,300 88,942,000 47 47.231 3,070 T/J 69,500 3,060 B 4,800 572 PRIM Royal Prima Tbk. 262 290 258 270 8 19,900 5,352,600 15 54.000 272 J 100,000 262 B 200 573 PRIM-W Waran Seri I Royal Prima Tbk. 6 6 4 5 -1 653,300 2,866,600 20 500.000 5 T/J 153,300 4 B 1,599,400 574 PSAB J Resources Asia Pasifik Tbk. 264 264 256 258 -6 31,104,300 8,066,619,800 2,123 837.037 260 J 876,000 258 T/B 2,544,500 575 PSDN Prasidha Aneka Niaga Tbk 101 0 0 101 0 0 0 0 10.100 109 J 1,000 101 B 2,000 576 PSGO Palma Serasih Tbk. 104 109 103 108 4 43,100 4,523,200 26 102.857 108 T/J 10,000 103 B 57,100 577 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 26,862,000 0 B 0 578 PSSI Pelita Samudera Shipping Tbk. 165 167 163 165 0 51,800 8,551,100 24 122.222 166 J 217,200 165 T/B 294,400 579 PTBA Bukit Asam Tbk. 2,100 2,120 2,100 2,120 20 26,816,900 56,651,138,000 5,628 1,843.478 2,130 J 2,190,200 2,120 T/B 1,658,700 580 PTIS Indo Straits Tbk. 158 0 0 158 0 0 0 0 16.632 188 J 2,300 161 B 2,600 581 PTPP PP (Persero) Tbk. 1,040 1,060 1,035 1,035 -5 27,855,200 29,066,018,500 2,700 194.549 1,040 J 596,400 1,035 T/B 517,900 582 PTPW Pratama Widya Tbk. 1,555 1,580 1,550 1,580 25 4,852,200 7,628,226,000 1,155 243.077 1,580 T/J 117,100 1,575 B 34,000 583 PTRO Petrosea Tbk. 1,930 2,100 1,925 1,995 65 7,915,400 15,899,094,000 2,262 1,596.000 2,000 J 6,100 1,995 T/B 61,300 584 PTSN Sat Nusapersada Tbk 234 264 234 250 16 23,787,800 5,936,564,800 2,227 129.311 252 J 2,504,300 250 T/B 1,762,500 585 PTSP Pioneerindo Gourmet International Tbk. 5,150 5,150 5,150 5,150 0 500 2,575,000 1 403.922 5,100 J 500 0 B 0 586 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 240 J 300 212 B 1,000 587 PURA Putra Rajawali Kencana Tbk. 130 130 128 129 -1 26,995,700 3,482,472,200 10,816 122.857 130 J 9,298,700 129 T/B 11,117,000 588 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 19 20 18 19 0 26,533,000 499,961,700 276 1,900.000 19 T/J 1,036,500 18 B 12,571,700 589 PURE Trinitan Metals and Minerals Tbk. 129 174 130 164 35 68,785,200 11,046,618,700 8,980 54.667 165 J 87,000 164 T/B 394,500 590 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 11 17 12 15 4 81,831,700 1,209,050,500 1,280 1,500.000 16 J 3,862,400 15 T/B 1,210,000 591 PWON Pakuwon Jati Tbk. 416 434 416 428 12 192,504,800 81,805,277,600 8,987 1,650.025 430 J 3,832,100 428 T/B 4,283,600 592 PYFA Pyridam Farma Tbk 980 985 950 965 -15 949,100 912,955,000 483 945.708 965 T/J 117,700 960 B 54,000 593 PZZA Sarimelati Kencana Tbk. 650 650 640 650 0 2,893,500 1,872,440,500 306 59.091 650 T/J 344,500 645 B 239,700 594 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) 891 902 891 900 9 53,600 48,285,000 26 154.110 900 T/J 26,800 898 B 5,700 596 RAJA Rukun Raharja Tbk. 109 115 109 112 3 46,324,200 5,172,259,600 1,966 384.721 113 J 1,052,200 112 T/B 1,404,800 597 RALS Ramayana Lestari Sentosa Tbk. 675 710 680 695 20 64,650,500 45,286,038,000 6,533 434.375 700 J 637,500 695 T/B 2,103,400 598 RANC Supra Boga Lestari Tbk. 426 430 418 420 -6 1,332,300 560,434,800 358 84.000 420 T/J 93,300 418 B 18,200 599 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 4,200 210,000 2 15.994 50 T/J 5,444,300 0 B 0 600 RDTX Roda Vivatex Tbk 5,750 5,800 5,750 5,800 50 1,500 8,670,000 4 305.554 0 J 0 5,800 T/B 200 601 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 172,600 8,630,000 24 50.000 50 T/J 18,000,400 0 B 0 602 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 4 4 3 4 0 4,404,800 13,576,200 38 400.000 4 T/J 42,613,800 3 B 47,026,900 603 RELI Reliance Sekuritas Indonesia Tbk. 314 0 0 314 0 0 0 0 144.923 300 J 9,900 0 B 0 604 RICY Ricky Putra Globalindo Tbk 86 88 88 88 2 100 8,800 1 13.976 88 T/J 9,300 86 B 400 605 RIGS Rig Tenders Indonesia Tbk. 224 232 226 226 2 6,300 1,448,400 12 92.604 230 J 1,800 224 B 200 606 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 607 RISE Jaya Sukses Makmur Sentosa Tbk. 426 426 406 412 -14 585,000 242,847,600 199 252.761 416 J 3,300 412 T/B 2,300 608 RMBA Bentoel Internasional Investama Tbk. 298 372 300 372 74 1,102,200 382,177,800 169 2,910.798 0 J 0 372 T/B 3,700 609 RODA Pikko Land Development Tbk. 50 50 50 50 0 16,100 805,000 4 79.834 50 T/J 4,700 0 B 0 610 RONY Aesler Grup Internasional Tbk. 94 100 90 92 -2 7,100 642,200 7 92.000 99 J 11,300 92 T/B 700 611 ROTI Nippon Indosari Corpindo Tbk. 1,205 1,210 1,180 1,190 -15 617,200 733,881,000 290 466.667 1,195 J 10,000 1,190 T/B 12,700 612 RUIS Radiant Utama Interinsco Tbk. 236 292 234 280 44 3,591,200 941,964,400 210 112.000 280 T/J 82,100 268 B 2,100 613 SAFE Steady Safe Tbk 190 189 189 189 -1 99,900 18,881,100 79 19.028 190 J 1,000 177 B 100,700 614 SAME Sarana Meditama Metropolitan Tbk. 90 94 86 90 0 15,211,600 1,370,423,000 852 112.500 91 J 13,100 90 T/B 1,270,400 615 SAMF Saraswanti Anugerah Makmur Tbk. 356 360 356 360 4 38,800 13,821,400 40 300.000 360 T/J 13,300 358 B 13,800 616 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,170 2,170 -20 26,100 56,985,000 114 868.000 2,180 J 2,000 2,170 T/B 19,800 617 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 454,400 0 B 0 618 SBAT Sejahtera Bintang Abadi Textile Tbk. 216 218 210 216 0 5,031,200 1,070,414,000 376 205.714 216 T/J 279,700 212 B 157,300 619 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 17 18 14 15 -2 75,559,700 1,156,040,900 533 1,500.000 15 T/J 3,477,300 14 B 17,899,300 620 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 9,875 9,600 9,875 50 1,700 16,655,000 8 6,370.968 9,900 J 100 9,700 B 300 621 SCMA Surya Citra Media Tbk. 1,200 1,225 1,190 1,220 20 8,806,900 10,655,277,500 1,712 551.904 1,225 J 422,800 1,220 T/B 224,000 622 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 623 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 5,000 250,000 1 27.536 50 T/J 3,631,700 0 B 0 624 SDPC Millennium Pharmacon International Tbk. 113 118 109 111 -2 44,600 5,036,200 26 74.094 114 J 28,800 111 T/B 19,600 625 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 815 815 815 55 2,000 1,630,000 2 911.582 815 T/J 19,600 800 B 2,000 626 SFAN Surya Fajar Capital Tbk. 975 980 925 980 5 43,100 40,463,000 27 521.277 980 T/J 1,600 950 B 300 627 SGER Sumber Global Energy Tbk. 284 292 274 290 6 11,191,400 3,164,643,600 1,549 268.519 290 T/J 536,600 288 B 90,500 628 SGER-W Waran Seri I Sumber Global Energy Tbk. 67 71 65 70 3 882,100 59,871,500 100 7,000.000 70 T/J 2,000 68 B 4,500 629 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,690 1,695 0 39,900 67,536,500 52 72.436 1,700 J 6,700 1,695 T/B 1,000 630 SHID Hotel Sahid Jaya International Tbk. 3,700 3,700 3,700 3,700 0 100 370,000 1 171.942 4,000 J 2,500 0 B 0 631 SHIP Sillo Maritime Perdana Tbk. 590 590 575 580 -10 1,209,900 705,299,500 268 414.286 585 J 6,600 580 T/B 7,300 632 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,360 1,370 1,355 1,360 0 10,279,500 13,999,136,500 2,190 234.483 1,365 J 8,100 1,360 T/B 24,900 633 SILO Siloam International Hospitals Tbk. 4,450 4,500 4,450 4,480 30 56,800 254,036,000 126 50.881 4,490 J 200 4,480 T/B 100 634 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 635 SIMP Salim Ivomas Pratama Tbk. 316 318 312 316 0 7,928,700 2,496,767,000 762 28.727 316 T/J 245,500 314 B 290,000 636 SINI Singaraja Putra Tbk. 484 500 452 464 -20 900 421,200 5 429.630 452 J 4,500 0 B 0 637 SINI-W Waran Seri I Singaraja Putra Tbk. 234 0 0 234 0 0 0 0 23,400.000 380 J 500 254 B 100 638 SIPD Sierad Produce Tbk. 1,065 1,150 1,050 1,150 85 162,000 178,393,000 20 1.278 1,190 J 25,000 1,145 B 11,500 639 SKBM Sekar Bumi Tbk. 312 312 292 310 -2 3,700 1,110,800 8 269.565 310 T/J 1,800 294 B 15,500 640 SKLT Sekar Laut Tbk. 1,640 1,640 1,630 1,630 -10 1,400 2,283,000 3 136.466 1,640 J 1,900 0 B 0 641 SKRN Superkrane Mitra Utama Tbk. 690 720 695 700 10 20,787,100 14,737,047,500 132 100.000 700 T/J 1,997,000 695 B 96,000 642 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 643 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,275 5,150 5,175 25 265,900 1,381,012,500 54 4,500.000 5,200 J 500 5,150 B 100 644 SMAR Smart Tbk. 3,220 3,270 3,260 3,260 40 500 1,631,000 3 1,077.116 3,260 T/J 5,000 3,230 B 100 645 SMBR Semen Baturaja (Persero) Tbk. 530 650 530 595 65 228,952,200 138,958,665,500 18,130 106.250 595 T/J 1,821,500 590 B 410,500 646 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,045 1,030 1,040 10 123,100 127,901,000 35 1,256.039 1,045 J 5,400 1,035 B 100 647 SMDM Suryamas Dutamakmur Tbk. 95 94 93 94 -1 10,300 967,700 5 11.910 95 J 50,000 94 T/B 2,400 648 SMDR Samudera Indonesia Tbk. 286 356 276 300 14 182,933,700 60,114,743,600 13,679 1,203.949 302 J 338,400 300 T/B 878,300 649 SMGR Semen Indonesia (Persero) Tbk. 9,700 10,525 9,725 10,300 600 18,254,400 185,892,000,000 6,496 3,584.105 10,325 J 5,100 10,300 T/B 193,500 650 SMKL Satyamitra Kemas Lestari Tbk. 170 190 170 170 0 333,100 57,848,900 64 88.083 175 J 300 170 T/B 84,600 651 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 24 24 22 24 0 1,300 29,800 3 2,400.000 24 T/J 453,500 22 B 1,000 652 SMMA Sinarmas Multiartha Tbk. 16,650 0 0 16,650 0 0 0 0 1,241.176 17,100 J 1,400 16,650 B 1,200 653 SMMT Golden Eagle Energy Tbk. 86 92 82 87 1 80,600 6,961,200 32 203.537 87 T/J 500 86 B 300 654 SMRA Summarecon Agung Tbk. 610 635 610 630 20 159,793,500 99,911,223,000 6,641 1,035.163 635 J 5,967,300 630 T/B 12,399,800 655 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 656 SMSM Selamat Sempurna Tbk. 1,215 1,240 1,200 1,230 15 1,747,800 2,145,634,000 472 3,285.344 1,235 J 400 1,225 B 1,600 657 SOCI Soechi Lines Tbk. 130 139 129 131 1 52,770,800 7,090,479,000 2,518 23.818 132 J 83,500 131 T/B 922,000 658 SOFA Boston Furniture Industries Tbk. 72 74 70 73 1 1,727,100 124,084,400 388 73.000 73 T/J 219,800 72 B 372,900 659 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 4 5 4 4 0 2,178,500 8,848,100 34 400.000 5 J 43,192,200 4 T/B 26,141,400 660 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,000 J 200 0 B 0 661 SOSS Shield On Service Tbk. 402 422 386 418 16 15,400 6,350,800 24 151.449 418 T/J 500 406 B 1,500 662 SOSS-W Waran Seri I Shield On Service Tbk. 60 60 50 60 0 3,900 231,000 3 6,000.000 55 J 300 50 B 2,000 663 SOTS Satria Mega Kencana Tbk. 208 228 194 210 2 12,500 2,450,000 7 127.273 200 J 500 195 B 200 664 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 38 37 36 36 -2 200 7,300 2 3,600.000 35 J 2,000 32 B 10,000 665 SPMA Suparma Tbk. 260 266 254 264 4 55,300 14,363,400 30 118.343 262 J 100 256 B 15,800 666 SPTO Surya Pertiwi Tbk. 442 460 440 442 0 780,500 346,732,400 184 38.103 450 J 5,100 440 B 92,800 667 SQMI Wilton Makmur Indonesia Tbk. 185 187 180 183 -2 3,870,500 710,064,500 320 103.990 184 J 269,900 183 T/B 136,700 668 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 0 0 129 0 0 0 0 137.672 139 J 3,100 130 B 5,100 669 SRIL Sri Rejeki Isman Tbk. 224 238 224 232 8 55,386,700 12,813,973,000 3,609 96.667 234 J 891,900 232 T/B 2,237,700 670 SRSN Indo Acidatama Tbk 59 60 57 59 0 4,080,300 237,208,000 285 10.746 59 T/J 931,100 58 B 492,200 671 SRTG Saratoga Investama Sedaya Tbk. 2,870 2,880 2,810 2,860 -10 21,200 60,413,000 32 52.000 2,880 J 3,900 2,860 T/B 1,500 672 SSIA Surya Semesta Internusa Tbk. 360 378 362 374 14 31,432,300 11,548,752,000 2,220 153.436 374 T/J 9,338,900 372 B 81,100 673 SSMS Sawit Sumbermas Sarana Tbk. 835 835 785 805 -30 1,228,100 988,929,500 237 120.149 820 J 10,600 805 T/B 97,500 674 SSTM Sunson Textile Manufacture Tbk 565 0 0 565 0 0 0 0 132.941 555 J 2,500 0 B 0 675 STAR Buana Artha Anugerah Tbk. 139 0 0 139 0 0 0 0 136.275 138 J 100 130 B 300 676 STTP Siantar Top Tbk. 6,850 6,875 6,850 6,850 0 1,300 8,910,000 4 4,047.746 7,800 J 100 6,875 B 10,000 677 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 678 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,740,700 0 B 0 679 SUPR Solusi Tunas Pratama Tbk. 4,200 0 0 4,200 0 0 0 0 128.994 4,200 J 200 3,910 B 100 680 SURE Super Energy Tbk. 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 500 2,890 B 200 681 SWAT Sriwahana Adityakarta Tbk. 122 133 114 118 -4 28,337,800 3,425,519,900 3,653 73.750 119 J 9,100 118 T/B 4,800,500 682 TALF Tunas Alfin Tbk. 234 238 238 238 4 100 23,800 1 60.253 238 T/J 800 222 B 1,000 683 TAMA Lancartama Sejati Tbk. 169 175 158 158 -11 6,700 1,118,000 11 90.286 158 T/J 7,100 0 B 0 684 TAMA-W Waran Seri I Lancartama Sejati Tbk. 7 7 6 7 0 518,000 3,108,800 29 700.000 7 T/J 2,984,300 6 B 209,900 685 TAMU Pelayaran Tamarin Samudra Tbk. 54 56 53 55 1 4,010,100 217,634,800 204 502.513 55 T/J 23,800 54 B 4,483,900 686 TARA Sitara Propertindo Tbk. 50 50 50 50 0 106,000 5,300,000 8 47.170 50 T/J 67,594,600 0 B 0 687 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 1,100 55,000 2 8.929 50 T/J 48,581,900 0 B 0 688 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,270 1,240 1,265 25 40,917,600 51,340,576,500 2,538 312.346 1,265 T/J 261,500 1,260 B 4,700 689 TBLA Tunas Baru Lampung Tbk. 815 820 810 810 -5 5,191,300 4,222,898,000 799 184.447 810 T/J 348,700 805 B 320,300 690 TBMS Tembaga Mulia Semanan Tbk. 670 710 660 710 40 21,900 14,765,000 40 100.709 710 T/J 8,300 660 B 3,400 691 TCID Mandom Indonesia Tbk. 6,725 6,700 6,600 6,700 -25 3,300 21,957,500 5 657.172 6,925 J 500 6,700 T/B 200 692 TCPI Transcoal Pacific Tbk. 4,090 4,180 4,060 4,170 80 10,727,300 43,873,223,000 6,111 3,021.739 4,180 J 6,400 4,170 T/B 2,800 693 TDPM Tridomain Performance Materials Tbk. 163 167 152 158 -5 24,069,900 3,810,377,300 1,699 69.298 159 J 269,700 158 T/B 20,300 694 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 1,000 695 TECH Indosterling Technomedia Tbk. 123 127 120 124 1 563,900 69,690,200 105 77.500 124 T/J 492,300 123 B 5,500 696 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 697 TFAS Telefast Indonesia Tbk. 152 166 144 145 -7 112,700 16,440,400 28 80.556 155 J 85,300 145 T/B 14,200 698 TFCO Tifico Fiber Indonesia Tbk. 278 0 0 278 0 0 0 0 62.999 0 J 0 280 B 15,000 699 TGKA Tigaraksa Satria Tbk. 7,000 7,725 7,250 7,725 725 1,300 9,567,500 9 6,348.098 7,800 J 100 7,000 B 300 700 TGRA Terregra Asia Energy Tbk. 65 67 65 65 0 1,886,100 123,275,400 182 32.500 66 J 258,600 65 T/B 209,100 701 TIFA Tifa Finance Tbk. 382 400 370 400 18 800 314,000 4 200.000 388 J 700 372 B 15,000 702 TINS Timah Tbk. 750 775 735 775 25 35,093,800 26,684,392,500 3,395 396.020 780 J 1,006,100 775 T/B 185,100 703 TIRA Tira Austenite Tbk 278 278 260 278 0 5,600 1,547,800 9 124.768 278 T/J 43,600 266 B 300 704 TIRT Tirta Mahakam Resources Tbk 53 53 53 53 0 4,600 243,800 1 24.229 53 T/J 148,200 51 B 35,000 705 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,075 6,925 6,950 0 9,421,200 65,851,422,500 4,285 429.707 6,950 T/J 63,300 6,925 B 627,600 706 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,000 3,010 2,980 2,980 -20 100,013,600 299,343,641,000 14,902 1,566.072 2,990 J 844,200 2,980 T/B 10,821,600 707 TMAS Temas Tbk. 109 124 109 117 8 19,483,500 2,288,736,100 1,511 269.102 118 J 67,000 117 T/B 228,400 708 TMPO Tempo Intimedia Tbk. 139 139 132 132 -7 8,200 1,086,200 13 45.855 138 J 200 132 T/B 245,800 709 TNCA Trimuda Nuansa Citra Tbk. 206 192 192 192 -14 400 76,800 2 128.000 192 T/J 300 0 B 0 710 TOBA Toba Bara Sejahtra Tbk. 356 360 350 350 -6 174,200 61,120,800 19 73.858 350 T/J 26,900 348 B 6,000 711 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,700 285,000 3 80.475 50 T/J 178,532,800 0 B 0 712 TOTL Total Bangun Persada Tbk. 300 312 300 306 6 7,503,000 2,297,738,000 1,027 109.983 308 J 43,200 306 T/B 159,900 713 TOTO Surya Toto Indonesia Tbk. 222 222 220 222 0 68,900 15,290,400 18 720.148 222 T/J 185,200 220 B 50,300 714 TOWR Sarana Menara Nusantara Tbk. 1,060 1,065 1,045 1,045 -15 136,528,900 143,345,895,500 18,073 4,977.850 1,050 J 3,057,500 1,045 T/B 7,787,100 715 TOYS Sunindo Adipersada Tbk. 560 575 560 570 10 2,800,500 1,587,923,500 643 162.857 570 T/J 4,600 565 B 134,200 716 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 14 15 14 14 0 3,327,900 47,789,500 176 1,400.000 15 J 4,244,600 14 T/B 927,700 717 TPIA Chandra Asri Petrochemical Tbk. 7,250 7,325 7,000 7,125 -125 4,576,800 32,900,430,000 1,397 1,647.723 7,125 T/J 53,600 7,100 B 2,300 718 TPMA Trans Power Marine Tbk. 356 360 356 358 2 51,800 18,490,000 13 155.652 358 T/J 3,000 356 B 700 719 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 720 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 0 721 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 722 TRIM Trimegah Sekuritas Indonesia Tbk. 116 126 114 117 1 400 47,400 4 117.902 117 T/J 100 115 B 600 723 TRIN Perintis Triniti Properti Tbk. 258 262 254 258 0 15,098,900 3,883,274,800 498 129.000 258 T/J 144,400 256 B 187,900 724 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 10 13 10 11 1 110,289,600 1,193,419,000 4,087 1,100.000 11 T/J 10,392,300 10 B 396,800 725 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 726 TRIS Trisula International Tbk. 206 206 206 206 0 10,100 2,080,600 2 68.667 208 J 5,300 192 B 5,000 727 TRIS-W Waran Seri I Trisula International Tbk. 6 0 0 6 0 0 0 0 600.000 0 J 0 7 B 100,100 728 TRST Trias Sentosa Tbk. 392 400 390 392 0 43,600 17,103,000 10 233.834 398 J 40,000 392 T/B 2,000 729 TRUK Guna Timur Raya Tbk. 119 119 117 117 -2 482,300 56,693,900 67 50.870 118 J 225,400 117 T/B 41,600 730 TRUS Trust Finance Indonesia Tbk 374 348 348 348 -26 600 208,800 2 409.412 348 T/J 4,200 0 B 0 731 TSPC Tempo Scan Pacific Tbk. 1,395 1,390 1,365 1,375 -20 458,200 630,409,000 270 245.290 1,375 T/J 14,300 1,370 B 24,400 732 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,500 2,500 2,420 2,420 -80 8,900 21,726,000 12 62.857 2,450 J 6,400 2,420 T/B 100 733 TURI Tunas Ridean Tbk. 1,340 1,355 1,340 1,355 15 200,100 268,135,500 11 3,011.111 1,355 T/J 4,300 1,335 B 2,500 734 UANG Pakuan Tbk. 238 264 222 252 14 406,300 99,573,000 236 201.600 252 T/J 15,300 250 B 2,300 735 UCID Uni-Charm Indonesia Tbk. 1,500 1,515 1,460 1,460 -40 505,800 744,865,500 480 97.333 1,460 T/J 2,000 1,455 B 23,900 736 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,790 1,880 1,765 1,780 -10 2,729,400 4,968,664,000 1,926 3,451.218 1,785 J 2,600 1,780 T/B 79,500 737 UNIC Unggul Indah Cahaya Tbk. 3,690 3,690 3,650 3,690 0 1,600 5,896,000 10 136.663 3,690 T/J 1,300 3,600 B 1,100 738 UNIT Nusantara Inti Corpora Tbk 155 157 156 157 2 800 125,100 4 3.897 157 T/J 1,700 152 B 300 739 UNSP Bakrie Sumatera Plantations Tbk. 63 65 61 63 0 1,884,600 118,446,000 109 2.992 64 J 185,800 63 T/B 1,100 740 UNTR United Tractors Tbk. 23,000 23,650 22,975 23,550 550 5,037,400 117,351,790,000 5,375 28,035.714 23,575 J 59,500 23,550 T/B 35,200 741 UNVR Unilever Indonesia Tbk. 8,175 8,250 8,175 8,200 25 11,597,200 95,044,490,000 4,689 209,933.436 8,225 J 246,800 8,200 T/B 268,600 742 URBN Urban Jakarta Propertindo Tbk. 1,360 1,360 1,335 1,360 0 7,000 9,404,000 10 113.333 1,360 T/J 42,700 1,335 B 200 743 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 18 20 18 20 2 153,000 2,898,600 12 2,000.000 20 T/J 545,800 18 B 10,000 744 VICO Victoria Investama Tbk. 76 85 71 85 9 100,600 7,879,200 34 68.000 85 T/J 63,600 81 B 5,000 745 VINS Victoria Insurance Tbk. 92 93 90 91 -1 51,300 4,680,100 38 86.667 91 T/J 43,700 90 B 10,900 746 VINS-W Waran Seri I Victoria Insurance Tbk. 2 2 1 2 0 8,913,700 9,466,000 24 200.000 2 T/J 6,789,900 1 B 49,371,700 747 VIVA Visi Media Asia Tbk. 50 50 50 50 0 45,100 2,255,000 3 16.667 50 T/J 43,169,400 0 B 0 748 VOKS Voksel Electric Tbk. 195 197 192 196 1 48,500 9,465,300 12 86.701 197 J 7,400 195 B 2,000 749 VRNA Verena Multi Finance Tbk. 97 0 0 97 0 0 0 0 97.866 103 J 500 97 B 20,000 750 WAPO Wahana Pronatural Tbk. 65 66 65 65 0 200 13,100 2 37.143 65 T/J 6,500 63 B 300 751 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 199 195 197 2 31,134,100 6,122,940,000 1,904 67.931 197 T/J 785,600 196 B 343,600 752 WEHA WEHA Transportasi Indonesia Tbk. 71 72 68 70 -1 375,100 26,238,700 105 30.558 70 T/J 59,500 69 B 5,700 753 WICO Wicaksana Overseas International Tbk. 560 530 530 530 -30 1,100 583,000 2 27.397 530 T/J 11,300 0 B 0 754 WIIM Wismilak Inti Makmur Tbk. 344 364 334 348 4 29,752,500 10,426,904,200 3,088 53.538 350 J 654,400 348 T/B 1,009,300 755 WIKA Wijaya Karya (Persero) Tbk. 1,315 1,340 1,310 1,320 5 22,780,000 30,107,243,500 3,385 339.285 1,320 T/J 192,500 1,315 B 688,100 756 WINS Wintermar Offshore Marine Tbk. 98 105 98 99 1 260,400 26,252,000 61 26.773 104 J 90,300 99 T/B 266,300 757 WOMF Wahana Ottomitra Multiartha Tbk. 240 270 238 246 6 3,323,100 848,304,600 469 37.294 248 J 23,200 246 T/B 21,500 758 WOOD Integra Indocabinet Tbk. 400 418 400 414 14 49,584,800 20,309,290,000 2,659 159.231 414 T/J 7,634,000 412 B 574,300 759 WOWS Ginting Jaya Energi Tbk. 78 80 77 78 0 5,568,200 436,653,900 449 17.333 78 T/J 41,200 77 B 435,900 760 WSBP Waskita Beton Precast Tbk. 175 177 174 175 0 49,151,000 8,632,087,400 1,982 35.714 176 J 4,554,800 175 T/B 4,790,500 761 WSKT Waskita Karya (Persero) Tbk. 675 695 645 690 15 41,409,700 28,530,617,500 3,960 186.235 690 T/J 1,273,600 685 B 949,300 762 WTON Wijaya Karya Beton Tbk. 278 286 278 280 2 11,117,200 3,122,163,200 847 47.458 282 J 1,139,000 280 T/B 648,300 763 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,049 0 0 1,049 0 0 0 0 103.554 0 J 0 0 B 0 764 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 818 830 830 830 12 100 83,000 1 82.752 0 J 0 0 B 0 765 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG 87 0 0 87 0 0 0 0 87.000 0 J 0 0 B 0 766 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo 870 886 886 886 16 100 88,600 1 88.778 0 J 0 885 B 100 767 XBID Reksa Dana Indeks Batavia IDX30 ETF 471 482 474 482 11 400 191,200 2 87.004 0 J 0 0 B 0 768 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 454 463 463 463 9 100 46,300 1 92.600 0 J 0 0 B 0 769 XBLQ Reksa Dana Batavia Smart Liquid ETF 411 0 0 411 0 0 0 0 82.200 433 J 79,100 413 B 100,000 770 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 952 0 0 952 0 0 0 0 95.200 980 J 94,300 953 B 100,000 771 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 353 357 351 357 4 400 141,600 2 90.380 0 J 0 0 B 0 772 XCID DIRE Ciptadana Properti Ritel Indonesia 80 80 78 78 -2 22,800 1,807,000 11 70.909 80 J 9,000 77 B 5,100 773 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran 105 0 0 105 0 0 0 0 105.000 0 J 0 0 B 0 774 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 85 0 0 85 0 0 0 0 85.000 97 J 14,000 81 B 100,000 775 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 409 0 0 409 0 0 0 0 81.800 432 J 74,600 412 B 100,000 776 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 426 432 428 432 6 500 215,200 2 83.398 442 J 100,000 426 B 100 777 XIIC Reksa Dana Premier ETF Indonesia Consumer 964 0 0 964 0 0 0 0 96.400 1,003 J 48,800 974 B 100,000 778 XIID Reksa Dana Indeks Premier ETF Index IDX30 463 0 0 463 0 0 0 0 109.456 481 J 94,000 463 B 100 779 XIIF Reksa Dana Premier ETF Indonesia Financial 483 500 483 500 17 22,000 10,917,500 9 100.200 502 J 1,000 490 B 2,000 780 XIIT Reksa Dana Premier ETF IDX30 485 493 486 490 5 7,300 3,572,400 11 128.947 494 J 1,000 490 T/B 2,000 781 XIJI Reksa Dana Syariah Premier ETF JII 580 586 585 586 6 2,900 1,698,200 6 86.558 594 J 98,500 575 B 100 782 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 108 109 109 109 1 100 10,900 1 109.000 117 J 94,900 108 B 100 783 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 238 0 0 238 0 0 0 0 96.356 254 J 52,100 242 B 70,000 784 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 150 152 152 152 2 8,000 1,216,000 4 95.000 153 J 1,000 149 B 3,800 785 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 0 B 0 786 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 558 577 577 577 19 100 57,700 1 115.631 587 J 45,200 565 B 101,900 787 XISI Premier ETF SMinfra18 281 281 281 281 0 100 28,100 1 91.234 294 J 68,400 280 B 2,000 788 XISR Premier ETF SRI-KEHATI 349 357 350 353 4 160,000 56,063,000 11 119.661 356 J 107,700 354 B 2,400 789 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 397 402 401 402 5 600 241,100 2 80.400 0 J 0 0 B 0 790 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 150 0 0 150 0 0 0 0 83.799 0 J 0 0 B 0 791 XMJM DINFRA TOLL ROAD MANDIRI-001 1,001 0 0 1,001 0 0 0 0 100.100 0 J 0 0 B 0 792 XMTS Reksa Dana ETF MNC36 Likuid 406 0 0 406 0 0 0 0 81.200 456 J 83,400 436 B 100,000 793 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 126 126 126 126 0 1,000 126,000 1 83.444 126 T/J 108,500 124 B 112,000 794 XPCR Reksa Dana PNM ETF CORE LQ45 805 816 816 816 11 100 81,600 1 84.912 0 J 0 0 B 0 795 XPDV Reksa Dana Pinnacle Core High Dividend ETF 415 0 0 415 0 0 0 0 83.000 431 J 10,000 409 B 8,700 796 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 361 0 0 361 0 0 0 0 72.200 373 J 34,500 361 B 100 797 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 710 730 720 730 20 200 145,000 2 146.000 0 J 0 710 B 2,100 798 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 430 0 0 430 0 0 0 0 86.000 483 J 10,000 462 B 8,900 799 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 440 J 51,700 420 B 46,400 800 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 427 0 0 427 0 0 0 0 85.400 450 J 10,000 430 B 18,000 801 XPMI ETF Phillip MSCI Indonesia Equity Index 837 0 0 837 0 0 0 0 83.700 850 J 4,100 845 B 100 802 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 374 0 0 374 0 0 0 0 74.800 391 J 100,000 372 B 100,000 803 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 416 0 0 416 0 0 0 0 83.200 452 J 1,000 450 B 1,000 804 XSBC Reksa Dana Indeks Simas ETF IDX30 95 0 0 95 0 0 0 0 95.000 95 J 4,000 93 B 9,200 805 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 114 117 117 117 3 1,100 128,700 2 123.158 0 J 0 117 T/B 1,000 806 XSPI DIRE Simas Plaza Indonesia 750 0 0 750 0 0 0 0 150.000 0 J 0 750 B 100 807 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI 170 0 0 170 0 0 0 0 85.000 170 J 7,700 167 B 10,100 808 XSSI Reksa Dana Syariah Indeks Simas ETF JII 108 0 0 108 0 0 0 0 108.000 108 J 8,200 106 B 10,100 809 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 601 613 613 613 12 100 61,300 1 122.600 0 J 0 0 B 0 810 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 103,500 5,175,000 7 13.298 50 T/J 1,548,300 0 B 0 811 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 6 7 5 6 0 30,900 185,400 5 600.000 6 T/J 172,100 5 B 1,454,400 812 YPAS Yanaprima Hastapersada Tbk 470 470 470 470 0 100 47,000 1 86.239 438 J 5,500 0 B 0 813 YULE Yulie Sekuritas Indonesia Tbk. 192 192 192 192 0 100 19,200 1 91.089 186 J 400 0 B 0 814 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 200 10,000 1 28.960 50 T/J 203,100 0 B 0 815 ZINC Kapuas Prima Coal Tbk. 138 142 136 139 1 386,880,500 53,770,041,600 7,473 495.526 139 T/J 942,700 138 B 5,090,000 816 ZONE Mega Perintis Tbk. 402 402 402 402 0 154,800 62,229,600 27 134.899 402 T/J 5,800 400 B 900 Total 15,269,217,800 8,649,928,406,300 828,324 6,915,732,200 628,372,000 Jakarta, 25 August 2020 Trading Division