List of Securities Quotation: (Reguler Market) Date: Friday, 28 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. 10,025 10,150 10,025 10,125 100 1,086,500 10,978,340,000 1,086 822.529 10,150 J 53,700 10,125 T/B 2,005,900 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 40,700 2,035,000 14 87.719 50 T/J 233,100 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 801,500 0 B 0 4 ABMM ABM Investama Tbk. 955 955 955 955 0 3,200 3,056,000 6 25.467 955 T/J 10,900 905 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,610 1,615 1,600 1,605 -5 13,066,500 20,982,866,000 4,030 1,957.317 1,605 T/J 1,308,500 1,600 B 762,900 6 ACST Acset Indonusa Tbk. 290 362 306 362 72 2,741,300 992,232,800 154 26.734 0 J 0 362 T/B 6,061,400 7 ADES Akasha Wira International Tbk. 1,335 1,360 1,290 1,300 -35 372,900 492,333,000 214 67.532 1,300 T/J 13,600 1,295 B 300 8 ADHI Adhi Karya (Persero) Tbk. 610 620 610 610 0 5,955,600 3,644,770,000 850 479.059 615 J 1,141,700 610 T/B 518,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,950 8,000 7,850 7,975 25 125,800 995,565,000 228 343.011 7,975 T/J 7,900 7,950 B 43,900 10 ADMG Polychem Indonesia Tbk 113 130 115 122 9 9,014,400 1,103,537,800 680 10.890 122 T/J 28,700 121 B 10,000 11 ADRO Adaro Energy Tbk. 1,125 1,160 1,130 1,145 20 108,671,900 124,623,134,500 9,835 104.091 1,150 J 2,451,100 1,145 T/B 667,300 12 AGAR Asia Sejahtera Mina Tbk. 476 496 476 490 14 53,300 26,263,000 25 445.455 490 T/J 9,300 0 B 0 13 AGII Aneka Gas Industri Tbk. 498 505 496 500 2 292,800 145,776,100 116 45.455 500 T/J 119,000 498 B 126,400 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 388 400 362 380 -8 126,379,800 47,922,101,400 8,366 620.834 382 J 1,256,900 380 T/B 7,661,500 15 AGRS Bank IBK Indonesia Tbk. 194 194 185 192 -2 61,200 11,644,400 25 174.545 192 T/J 14,100 188 B 10,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 53 59 51 59 6 145,400 8,380,300 43 222.448 59 T/J 298,700 57 B 115,000 17 AIMS Akbar Indo Makmur Stimec Tbk 157 156 155 155 -2 2,000 310,100 2 124.000 156 J 3,500 155 T/B 23,100 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 5,000 1 75.893 50 T/J 2,902,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 290 358 280 310 20 261,600 74,510,800 19 40.892 310 T/J 11,900 284 B 21,000 21 AKRA AKR Corporindo Tbk. 2,950 2,970 2,860 2,870 -80 26,656,200 77,100,277,000 2,737 2,287.381 2,880 J 7,000 2,870 T/B 379,400 22 AKSI Maming Enam Sembilan Mineral Tbk. 284 294 278 288 4 25,500 7,267,000 23 144.000 290 J 7,700 278 B 900 23 ALDO Alkindo Naratama Tbk. 378 380 378 378 0 7,400 2,803,400 6 277.039 388 J 100 378 T/B 20,800 24 ALKA Alakasa Industrindo Tbk 290 272 272 272 -18 200 54,400 2 45.791 290 J 3,900 274 B 1,100 25 ALMI Alumindo Light Metal Industry Tbk. 220 220 220 220 0 7,000 1,540,000 3 33.846 224 J 100 210 B 200 26 ALTO Tri Banyan Tirta Tbk. 320 360 310 352 32 39,100 12,426,200 20 175.863 348 J 5,700 310 B 1,600 27 AMAG Asuransi Multi Artha Guna Tbk. 202 208 204 206 4 280,000 57,562,000 71 196.190 206 T/J 25,000 204 B 158,900 28 AMAN Makmur Berkah Amanda Tbk. 246 248 246 246 0 200,200 49,281,400 18 223.636 248 J 151,400 246 T/B 245,500 29 AMAR Bank Amar Indonesia Tbk. 360 362 356 356 -4 76,100 27,376,000 29 204.598 360 J 189,900 356 T/B 312,100 30 AMFG Asahimas Flat Glass Tbk. 2,550 2,600 2,560 2,560 10 16,000 41,132,000 15 104.490 2,570 J 33,900 2,550 B 400 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 266 246 266 2 400 102,600 4 207.812 264 J 100 250 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,130 2,120 2,070 2,120 -10 1,000 2,075,000 3 111.579 2,120 T/J 1,000 2,070 B 1,600 33 AMRT Sumber Alfaria Trijaya Tbk. 720 730 720 720 0 227,000 164,259,500 98 1,837.250 725 J 3,200 720 T/B 63,400 34 ANDI Andira Agro Tbk. 50 50 50 50 0 40,900 2,045,000 8 125.000 50 T/J 43,692,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 550 540 515 540 -10 2,500 1,297,500 8 45.000 555 J 100 520 B 1,700 36 ANTM Aneka Tambang Tbk. 795 830 790 820 25 278,492,100 227,094,254,500 15,090 540.647 825 J 6,873,600 820 T/B 3,041,500 37 APEX Apexindo Pratama Duta Tbk. 150 149 140 140 -10 202,100 28,410,800 66 8.963 143 J 16,800 140 T/B 9,800 38 APIC Pacific Strategic Financial Tbk. 840 840 820 825 -15 11,448,200 9,442,144,000 3,210 877.510 825 T/J 115,200 820 B 42,100 39 APII Arita Prima Indonesia Tbk. 177 178 165 165 -12 560,700 93,329,600 62 75.000 165 T/J 3,700 0 B 0 40 APLI Asiaplast Industries Tbk. 117 115 115 115 -2 200 23,000 2 95.833 115 T/J 12,200 109 B 2,300 41 APLN Agung Podomoro Land Tbk. 125 127 121 122 -3 51,869,100 6,395,151,300 2,030 33.425 122 T/J 188,500 121 B 2,826,000 42 ARGO Argo Pantes Tbk 1,690 1,690 1,690 1,690 0 100 169,000 1 42.462 1,690 T/J 900 0 B 0 43 ARII Atlas Resources Tbk. 462 458 448 458 -4 30,600 13,968,800 9 30.533 458 T/J 10,100 430 B 6,000 44 ARKA Arkha Jayanti Persada Tbk. 224 210 210 210 -14 45,200 9,492,000 19 88.983 210 T/J 35,400 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. 450 454 444 450 0 524,200 235,926,400 60 3,058.520 450 T/J 688,800 444 B 3,000 47 ARTA Arthavest Tbk 320 298 298 298 -22 2,000 596,000 4 172.864 298 T/J 8,500 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 26,400 1,320,000 16 12.251 50 T/J 125,100,800 0 B 0 49 ARTO Bank Jago Tbk. 2,550 2,550 2,400 2,550 0 217,800 540,106,000 94 12,851.527 2,540 J 2,500 2,470 B 2,200 50 ASBI Asuransi Bintang Tbk. 268 296 270 290 22 5,400 1,587,400 10 220.147 298 J 100 290 T/B 7,000 51 ASDM Asuransi Dayin Mitra Tbk. 930 915 910 915 -15 1,100 1,001,500 2 270.270 960 J 300 915 T/B 400 52 ASGR Astra Graphia Tbk. 775 780 745 760 -15 934,100 709,541,500 212 157.572 760 T/J 192,900 755 B 8,100 53 ASII Astra International Tbk. 5,300 5,325 5,275 5,325 25 20,347,900 107,829,420,000 4,258 3,808.005 5,325 T/J 405,600 5,300 B 51,200 54 ASJT Asuransi Jasa Tania Tbk. 113 113 110 110 -3 198,900 21,879,300 26 73.333 110 T/J 19,200 109 B 51,200 55 ASMI Asuransi Kresna Mitra Tbk. 1,155 1,150 1,145 1,145 -10 6,800 7,803,500 8 2,120.370 1,145 T/J 1,200 1,140 B 2,500 56 ASPI Andalan Sakti Primaindo Tbk. 152 157 152 153 1 3,772,700 581,969,000 896 145.714 153 T/J 400 152 B 366,000 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 21 22 18 20 -1 11,977,400 240,623,200 410 2,000.000 20 T/J 1,625,600 19 B 864,300 58 ASRI Alam Sutera Realty Tbk. 129 133 127 128 -1 170,423,500 22,162,058,000 4,391 121.905 129 J 3,539,400 128 T/B 5,185,400 59 ASRM Asuransi Ramayana Tbk. 1,625 1,800 1,630 1,705 80 27,600 46,971,500 32 863.807 1,800 J 8,900 1,700 B 100 60 ASSA Adi Sarana Armada Tbk. 590 595 575 575 -15 8,831,300 5,152,092,000 767 147.436 580 J 394,300 575 T/B 1,167,600 61 ATIC Anabatic Technologies Tbk. 675 680 630 630 -45 2,600 1,655,500 5 90.000 670 J 500 630 T/B 100 62 AUTO Astra Otoparts Tbk. 910 915 895 905 -5 995,800 901,773,000 326 818.486 905 T/J 66,700 900 B 2,400 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 300 15,000 2 50.000 50 T/J 24,859,500 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 3 4 3 4 1 1,057,100 3,347,600 39 400.000 4 T/J 6,216,200 3 B 11,981,800 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 30,895,000 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 37 25 25 25 -12 500 12,500 1 2,500.000 37 J 251,400 26 B 10,000 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 8 8 6 8 0 103,300 817,700 13 800.000 8 T/J 702,000 7 B 90,200 68 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 6,400 2,547,200 4 293.435 412 J 5,400 398 T/B 29,000 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. 57 62 55 56 -1 673,900 39,237,100 102 22.400 57 J 55,100 56 T/B 43,600 71 BALI Bali Towerindo Sentra Tbk. 895 0 0 895 0 0 0 0 1,118.750 890 J 3,900 845 B 600 72 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 635,800 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 5,000 250,000 3 33.333 50 T/J 56,911,200 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2 3 2 3 1 15,488,000 33,614,600 56 300.000 3 T/J 65,936,500 2 B 20,232,900 75 BATA Sepatu Bata Tbk. 655 655 620 655 0 4,500 2,832,000 11 8,495.460 655 T/J 9,000 625 B 300 76 BAYU Bayu Buana Tbk 1,140 1,110 1,110 1,110 -30 100 111,000 1 136.917 1,110 T/J 10,300 0 B 0 77 BBCA Bank Central Asia Tbk. 33,000 33,000 32,125 32,475 -525 10,458,500 339,572,097,500 11,019 18,557.143 32,475 T/J 870,600 32,450 B 400 78 BBHI Bank Harda Internasional Tbk. 154 159 153 156 2 385,200 59,644,600 33 124.800 156 T/J 3,600 154 B 1,300 79 BBKP Bank Bukopin Tbk. 286 302 284 294 8 498,106,000 146,670,182,200 15,086 88.160 294 T/J 11,085,100 292 B 6,387,800 80 BBLD Buana Finance Tbk. 386 374 372 372 -14 41,000 15,254,200 9 147.839 388 J 300 374 B 300 81 BBMD Bank Mestika Dharma Tbk. 1,660 1,635 1,635 1,635 -25 100 163,500 1 118.478 1,625 J 10,000 0 B 0 82 BBNI Bank Negara Indonesia (Persero) Tbk. 5,300 5,350 5,225 5,250 -50 41,897,900 220,474,135,000 9,760 25.251 5,250 T/J 2,710,100 5,225 B 7,778,300 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,700 3,740 3,650 3,690 -10 77,888,200 287,195,234,000 15,628 4,217.143 3,690 T/J 1,903,500 3,680 B 1,034,200 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. 128 135 128 131 3 7,495,000 978,964,300 1,324 109.167 131 T/J 306,400 130 B 15,000 86 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 5 6 5 5 0 39,262,500 222,060,000 118 500.000 6 J 20,709,100 5 T/B 95,265,200 87 BBTN Bank Tabungan Negara (Persero) Tbk. 1,585 1,600 1,555 1,590 5 23,242,600 36,580,660,500 3,675 207.391 1,590 T/J 1,977,000 1,580 B 35,700 88 BBYB Bank Yudha Bhakti Tbk. 276 276 272 274 -2 130,500 35,796,600 7 278.966 276 J 110,000 274 T/B 3,900 89 BCAP MNC Kapital Indonesia Tbk. 134 134 130 133 -1 1,293,700 170,149,300 161 377.177 133 T/J 82,300 132 B 110,100 90 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 91 BCIP Bumi Citra Permai Tbk. 50 51 50 51 1 1,668,100 83,408,000 82 46.364 51 T/J 766,100 50 B 41,900 92 BDMN Bank Danamon Indonesia Tbk. 2,740 2,790 2,710 2,730 -10 2,682,400 7,353,172,000 796 1.542 2,740 J 239,900 2,730 T/B 263,800 93 BEEF Estika Tata Tiara Tbk. 198 210 199 200 2 12,616,200 2,544,058,000 1,211 58.824 202 J 20,000 200 T/B 642,100 94 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 12 14 12 13 1 1,673,800 21,759,200 36 1,300.000 13 T/J 577,300 12 B 548,200 95 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 88,400 4,420,000 31 217.306 50 T/J 1,247,768,200 0 B 0 96 BELL Trisula Textile Industries Tbk. 158 159 155 156 -2 6,675,200 1,054,647,600 532 520.000 156 T/J 159,100 155 B 491,500 97 BESS Batulicin Nusantara Maritim Tbk. 338 350 340 344 6 838,700 288,577,200 104 327.619 344 T/J 300 342 B 5,200 98 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 137 138 120 137 0 243,800 32,009,300 44 13,700.000 130 J 29,700 122 B 500 99 BEST Bekasi Fajar Industrial Estate Tbk. 146 158 139 147 1 419,219,200 62,135,179,500 10,540 86.471 147 T/J 2,790,100 146 B 4,978,600 100 BFIN BFI Finance Indonesia Tbk. 430 434 416 418 -12 19,994,700 8,453,625,800 1,677 2,142.052 420 J 270,600 418 T/B 758,000 101 BGTG Bank Ganesha Tbk. 51 52 51 52 1 1,102,700 56,575,800 66 50.485 52 T/J 1,744,000 51 B 156,500 102 BHAT Bhakti Multi Artha Tbk. 438 444 432 438 0 131,559,400 57,591,242,600 2,638 425.243 440 J 277,100 438 T/B 114,500 103 BHIT MNC Investama Tbk. 50 50 50 50 0 6,500 325,000 6 146.220 50 T/J 101,463,000 0 B 0 104 BIKA Binakarya Jaya Abadi Tbk. 170 180 170 171 1 6,200 1,056,800 8 17.100 171 T/J 9,200 169 B 100 105 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 800 40,000 8 12.286 50 T/J 308,100 0 B 0 106 BINA Bank Ina Perdana Tbk. 845 855 845 855 10 1,379,400 1,171,466,500 112 483.062 855 T/J 541,100 845 B 25,000 107 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,900 145,000 5 35.714 50 T/J 60,063,600 0 B 0 108 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 8 9 7 7 -1 150,000 1,190,700 14 700.000 9 J 834,900 7 T/B 493,500 109 BIPP Bhuwanatala Indah Permai Tbk. 65 65 61 63 -2 1,206,900 74,140,500 52 26.272 64 J 1,000 63 T/B 500 110 BIRD Blue Bird Tbk. 1,075 1,085 1,045 1,045 -30 3,432,000 3,618,798,500 297 16.077 1,060 J 26,500 1,045 T/B 90,200 111 BISI BISI International Tbk. 875 890 875 885 10 3,260,300 2,868,778,000 604 442.500 885 T/J 60,300 880 B 214,400 112 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,130 1,150 1,110 1,120 -10 27,132,600 30,538,066,000 3,494 186.667 1,120 T/J 53,300 1,115 B 1,347,700 113 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 625 610 615 0 45,424,000 28,077,586,500 3,321 143.023 615 T/J 1,791,000 610 B 2,731,900 114 BKDP Bukit Darmo Property Tbk 51 51 50 50 -1 65,800 3,290,100 10 41.667 50 T/J 1,200 0 B 0 115 BKSL Sentul City Tbk. 50 50 50 50 0 41,300 2,065,000 26 3.455 50 T/J 257,947,500 0 B 0 116 BKSW Bank QNB Indonesia Tbk. 75 73 73 73 -2 5,500 401,500 6 167.508 76 J 2,500 73 T/B 2,800 117 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 189,184,000 0 B 0 118 BLTZ Graha Layar Prima Tbk. 3,600 3,500 3,500 3,500 -100 100 350,000 1 233.333 3,500 T/J 19,900 3,350 B 100 119 BLUE Berkah Prima Perkasa Tbk. 565 580 555 555 -10 183,900 103,751,500 132 426.923 560 J 6,400 555 T/B 9,200 120 BMAS Bank Maspion Indonesia Tbk. 312 312 292 308 -4 28,800 8,742,000 26 96.250 308 T/J 7,900 294 B 14,700 121 BMRI Bank Mandiri (Persero) Tbk. 6,300 6,350 6,200 6,225 -75 37,827,500 236,021,220,000 8,694 1,875.751 6,250 J 930,500 6,225 T/B 130,800 122 BMSR Bintang Mitra Semestaraya Tbk 53 53 50 52 -1 246,500 12,433,600 25 10.400 52 T/J 1,000 51 B 71,000 123 BMTR Global Mediacom Tbk. 312 318 308 310 -2 134,172,300 41,879,656,800 5,436 252.320 312 J 756,400 310 T/B 899,600 124 BNBA Bank Bumi Arta Tbk. 324 330 320 324 0 277,800 89,959,800 62 202.500 324 T/J 44,600 322 B 32,400 125 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 1 0.172 50 T/J 66,321,500 0 B 0 126 BNGA Bank CIMB Niaga Tbk. 855 865 840 850 -5 7,780,500 6,654,005,000 967 6.276 855 J 1,800 850 T/B 507,200 127 BNII Bank Maybank Indonesia Tbk. 242 248 240 244 2 5,870,900 1,433,892,000 639 2.907 244 T/J 120,700 242 B 959,500 128 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,320 0 36,505,400 48,189,791,000 835 14.372 1,325 J 10,052,200 1,320 T/B 25,459,300 129 BOGA Bintang Oto Global Tbk. 1,415 1,430 1,400 1,405 -10 118,017,000 167,091,608,000 5,060 1,364.078 1,410 J 162,000 1,405 T/B 61,700 130 BOLA Bali Bintang Sejahtera Tbk. 159 159 158 158 -1 13,200 2,089,500 14 90.286 159 J 45,900 158 T/B 3,600 131 BOLT Garuda Metalindo Tbk. 760 710 710 710 -50 1,600 1,136,000 6 129.091 755 J 100 0 B 0 132 BOSS Borneo Olah Sarana Sukses Tbk. 76 81 75 75 -1 9,203,400 712,105,000 482 18.750 76 J 45,000 75 T/B 102,300 133 BPFI Batavia Prosperindo Finance Tbk. 1,210 0 0 1,210 0 0 0 0 1,290.391 1,205 J 14,000 1,200 B 14,300 134 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. 81 86 76 86 5 104,500 8,753,100 82 86.000 86 T/J 2,800 85 B 2,000 136 BRAM Indo Kordsa Tbk. 4,760 4,750 4,750 4,750 -10 100 475,000 1 184.864 5,500 J 100 4,600 B 600 137 BRIS Bank BRIsyariah Tbk. 950 1,000 940 965 15 175,858,100 169,166,564,000 20,889 189.216 970 J 3,702,100 965 T/B 15,749,000 138 BRMS Bumi Resources Minerals Tbk. 50 52 50 50 0 220,810,600 11,077,243,600 1,264 7.874 51 J 25,239,900 50 T/B 7,799,400 139 BRNA Berlina Tbk. 950 1,000 995 995 45 800 797,500 2 746.549 985 J 2,700 940 B 100 140 BRPT Barito Pacific Tbk. 895 900 880 890 -5 109,168,500 96,873,260,000 5,293 348.023 890 T/J 1,620,600 885 B 1,326,200 141 BRPT-W Waran Seri I Barito Pacific Tbk. 500 0 0 500 0 0 0 0 50,000.000 545 J 700 450 B 5,000 142 BSDE Bumi Serpong Damai Tbk. 780 805 775 795 15 102,161,600 81,096,260,500 3,070 155.728 800 J 1,481,900 795 T/B 1,660,400 143 BSIM Bank Sinarmas Tbk. 510 510 505 510 0 4,100 2,074,000 12 347.840 510 T/J 511,100 505 B 100 144 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 17 17 12 16 -1 7,000 112,200 6 1,600.000 17 J 900 16 T/B 10,000 145 BSSR Baramulti Suksessarana Tbk. 1,445 1,480 1,430 1,430 -15 50,600 73,136,500 24 73.333 1,450 J 29,900 1,440 B 10,000 146 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 0 0 50 0 0 0 0 383.083 50 J 8,211,000 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. 187 187 178 179 -8 184,200 33,018,500 23 597.802 184 J 167,600 179 T/B 7,700 150 BTPN Bank BTPN Tbk. 2,430 2,500 2,400 2,430 0 217,300 532,444,000 267 470.418 2,460 J 100 2,430 T/B 700 151 BTPS Bank BTPN Syariah Tbk. 3,860 3,900 3,830 3,830 -30 5,006,100 19,282,046,000 2,378 392.821 3,840 J 8,400 3,830 T/B 5,200 152 BUDI Budi Starch & Sweetener Tbk. 105 103 98 99 -6 1,738,700 171,720,200 162 53.656 100 J 1,146,500 99 T/B 452,600 153 BUKK Bukaka Teknik Utama Tbk. 845 850 790 800 -45 96,600 78,545,500 105 135.593 800 T/J 27,200 795 B 2,800 154 BULL Buana Lintas Lautan Tbk. 294 298 290 292 -2 175,864,200 51,654,635,000 4,636 28.555 292 T/J 122,800 290 B 3,659,000 155 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 88 87 80 80 -8 333,300 26,959,500 16 8,000.000 83 J 4,000 80 T/B 1,500 156 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,212,700 110,635,000 100 2.902 50 T/J 1,663,415,900 0 B 0 157 BUVA Bukit Uluwatu Villa Tbk. 51 53 50 52 1 126,100 6,586,700 73 40.000 52 T/J 1,300 51 B 65,200 158 BVIC Bank Victoria International Tbk. 70 74 68 68 -2 785,200 55,183,600 218 64.301 71 J 2,200 68 T/B 1,017,700 159 BWPT Eagle High Plantations Tbk. 112 115 112 112 0 66,844,200 7,581,890,000 2,285 24.495 113 J 1,079,700 112 T/B 5,686,600 160 BYAN Bayan Resources Tbk. 13,000 12,900 12,500 12,500 -500 18,600 235,970,000 59 215.517 12,900 J 400 12,500 T/B 2,100 161 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 6,000 300,000 3 29.762 50 T/J 608,400 0 B 0 162 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 4 4 3 3 -1 345,100 1,085,800 10 300.000 4 J 2,164,200 3 T/B 1,382,800 163 CAMP Campina Ice Cream Industry Tbk. 288 290 268 268 -20 4,518,800 1,230,464,200 973 81.212 268 T/J 106,200 0 B 0 164 CANI Capitol Nusantara Indonesia Tbk. 149 151 148 148 -1 200 29,900 2 74.000 146 J 7,900 0 B 0 165 CARE Metro Healthcare Indonesia Tbk. 342 346 334 336 -6 173,420,000 59,262,387,200 3,163 326.214 338 J 16,900 334 B 135,000 166 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 94,000 4,700,000 10 28.571 50 T/J 15,923,700 0 B 0 167 CASA Capital Financial Indonesia Tbk. 388 0 0 388 0 0 0 0 708.844 390 J 41,500 388 B 33,200 168 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 36 0 0 36 0 0 0 0 28.346 0 J 0 90 B 10,000 169 CASH Cashlez Worldwide Indonesia Tbk. 615 615 600 600 -15 3,449,300 2,088,241,500 1,026 171.429 605 J 2,500 600 T/B 176,300 170 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 28 28 26 28 0 5,029,800 137,907,800 91 2,800.000 29 J 2,011,700 28 T/B 429,900 171 CASS Cardig Aero Services Tbk. 218 222 214 220 2 1,699,100 370,231,800 296 55.000 222 J 152,100 220 T/B 916,800 172 CBMF Cahaya Bintang Medan Tbk. 330 350 320 330 0 3,756,000 1,225,511,000 145 206.250 330 T/J 8,300 320 B 600 173 CCSI Communication Cable Systems Indonesia Tbk. 248 268 248 260 12 1,947,200 499,551,200 268 104.000 260 T/J 127,500 258 B 50,000 174 CEKA Wilmar Cahaya Indonesia Tbk. 1,970 2,000 1,985 1,990 20 102,100 203,348,000 120 411.157 1,990 T/J 1,400 1,985 B 400 175 CENT Centratama Telekomunikasi Indonesia Tbk. 160 164 154 155 -5 23,872,900 3,756,943,700 819 992.000 156 J 12,500 155 T/B 655,900 176 CFIN Clipan Finance Indonesia Tbk. 197 214 194 202 5 5,132,700 1,050,606,900 456 15.807 204 J 1,900 202 T/B 37,700 177 CINT Chitose Internasional Tbk. 252 250 250 250 -2 100 25,000 1 75.758 250 T/J 8,800 244 B 100 178 CITA Cita Mineral Investindo Tbk. 2,040 2,100 2,000 2,000 -40 13,900 28,612,000 28 7,257.421 2,010 J 200 2,000 T/B 1,000 179 CITY Natura City Developments Tbk. 99 120 100 101 2 190,700 22,039,800 103 84.167 101 T/J 4,300 100 B 10,600 180 CITY-W Waran Seri I Natura City Developments Tbk. 19 20 17 19 0 67,600 1,269,400 25 1,900.000 19 T/J 290,200 18 B 1,100 181 CLAY Citra Putra Realty Tbk. 1,965 0 0 1,965 0 0 0 0 1,091.667 1,960 J 600 0 B 0 182 CLEO Sariguna Primatirta Tbk. 530 535 525 530 0 7,392,300 3,932,208,000 841 2,304.348 530 T/J 133,700 525 B 623,900 183 CLPI Colorpak Indonesia Tbk. 770 780 770 775 5 616,200 476,611,500 262 387.500 775 T/J 137,900 770 B 58,600 184 CMNP Citra Marga Nusaphala Persada Tbk. 1,100 1,110 1,070 1,075 -25 335,300 363,005,000 100 102.865 1,075 T/J 35,200 1,070 B 7,700 185 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 186 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 128,220,600 0 B 0 187 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 188 CNTX Century Textile Industry Tbk. 254 250 240 250 -4 34,100 8,185,000 2 454.545 250 T/J 400 238 B 100 189 COCO Wahana Interfood Nusantara Tbk. 780 780 750 780 0 9,600 7,224,000 3 393.939 780 T/J 5,100 755 B 100 190 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 0 J 0 220 B 10,000 191 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 192 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,350 6,225 6,225 -25 7,278,000 45,713,410,000 4,856 28,350.868 6,250 J 31,400 6,225 T/B 98,800 193 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 2,100 105,000 3 40.000 50 T/J 14,867,200 0 B 0 194 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 11 13 10 11 0 14,800 184,700 9 1,100.000 13 J 345,200 11 T/B 4,900 195 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 351,426,800 0 B 0 196 CSAP Catur Sentosa Adiprana Tbk. 314 320 314 320 6 2,600 825,400 7 161.482 318 J 5,000 312 B 1,100 197 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 2,300 115,000 4 16.667 50 T/J 1,199,300 0 B 0 198 CSMI Cipta Selera Murni Tbk. 212 232 202 212 0 121,300 25,707,000 13 108.163 212 T/J 5,000 208 B 200 199 CSRA Cisadane Sawit Raya Tbk. 372 384 370 378 6 2,848,900 1,075,370,400 549 302.400 380 J 76,000 378 T/B 382,600 200 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 201 CTRA Ciputra Development Tbk. 770 795 770 785 15 52,259,900 40,933,071,500 3,080 175.757 785 T/J 1,678,600 780 B 81,300 202 CTTH Citatah Tbk. 51 53 50 51 0 204,800 10,292,200 25 2.147 51 T/J 1,100 50 B 439,300 203 DADA Diamond Citra Propertindo Tbk. 73 73 69 70 -3 49,505,600 3,519,978,800 1,510 68.627 70 T/J 2,185,900 69 B 2,587,900 204 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 5 5 4 4 -1 17,564,200 70,481,400 62 400.000 5 J 84,402,800 4 T/B 50,358,600 205 DART Duta Anggada Realty Tbk. 232 0 0 232 0 0 0 0 42.888 246 J 1,100 230 B 500 206 DAYA Duta Intidaya Tbk. 535 530 500 500 -35 200 103,000 2 279.174 500 T/J 9,400 0 B 0 207 DEAL Dewata Freightinternational Tbk. 83 92 82 86 3 31,846,800 2,763,813,800 1,862 57.333 86 T/J 536,200 85 B 36,500 208 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 11 77 1 77 66 300 15,500 3 7,700.000 0 J 0 77 T/B 10,800 209 DEFI Danasupra Erapacific Tbk. 1,710 1,710 1,705 1,705 -5 6,400 10,927,500 8 3,422.183 1,710 J 3,900 1,705 T/B 600 210 DEWA Darma Henwa Tbk 50 50 50 50 0 1,000 50,000 3 16.496 50 T/J 296,103,500 0 B 0 211 DFAM Dafam Property Indonesia Tbk. 340 350 340 348 8 12,200 4,205,800 5 302.609 348 T/J 118,200 0 B 0 212 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 120 0 0 120 0 0 0 0 12,000.000 0 J 0 2 B 200,000 213 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 19,839,500 0 B 0 214 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,150 J 200 0 B 0 215 DILD Intiland Development Tbk. 183 190 179 183 0 21,463,000 3,891,554,000 1,143 31.889 183 T/J 1,444,600 182 B 107,000 216 DIVA Distribusi Voucher Nusantara Tbk. 1,870 1,900 1,840 1,880 10 24,900 46,494,000 42 63.729 1,880 T/J 3,100 1,840 B 2,100 217 DKFT Central Omega Resources Tbk. 116 121 113 118 2 13,160,400 1,555,111,900 777 303.108 118 T/J 61,300 117 B 86,500 218 DLTA Delta Djakarta Tbk. 4,500 4,660 4,500 4,550 50 1,095,100 5,002,107,000 721 27,198.278 4,580 J 500 4,550 T/B 39,900 219 DMAS Puradelta Lestari Tbk. 242 248 234 238 -4 50,825,400 12,131,809,200 2,748 113.333 240 J 427,200 238 T/B 5,177,600 220 DMMX Digital Mediatama Maxima Tbk. 199 199 190 197 -2 9,173,200 1,786,328,200 784 85.652 197 T/J 423,300 196 B 100 221 DMND Diamond Food Indonesia Tbk. 940 945 940 945 5 33,700 31,763,000 48 103.279 945 T/J 7,900 935 B 19,100 222 DNAR Bank Oke Indonesia Tbk. 240 240 238 240 0 12,300 2,951,400 2 218.182 258 J 107,400 240 T/B 100 223 DNET Indoritel Makmur Internasional Tbk. 3,480 3,470 3,470 3,470 -10 10,300 35,741,000 4 3,048.165 3,480 J 300 3,400 B 14,000 224 DOID Delta Dunia Makmur Tbk. 290 308 292 294 4 102,536,800 30,724,957,400 5,173 398.029 296 J 713,900 294 T/B 3,515,700 225 DPNS Duta Pertiwi Nusantara Tbk. 224 0 0 224 0 0 0 0 72.779 250 J 1,000 230 B 900 226 DPUM Dua Putra Utama Makmur Tbk. 55 55 52 53 -2 221,800 11,546,300 41 9.636 53 T/J 10,000 52 B 100 227 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 62 64 0 204,100 13,180,700 88 36.424 64 T/J 38,700 63 B 12,000 228 DSNG Dharma Satya Nusantara Tbk. 428 434 426 430 2 2,328,000 1,000,181,600 311 116.216 432 J 150,000 430 T/B 202,200 229 DSSA Dian Swastatika Sentosa Tbk 20,075 19,975 19,000 19,975 -100 1,000 19,422,500 7 1,331.667 19,750 J 800 0 B 0 230 DUCK Jaya Bersama Indo Tbk. 336 344 328 328 -8 27,554,300 9,153,471,000 1,561 64.950 332 J 163,700 328 T/B 1,227,000 231 DUTI Duta Pertiwi Tbk 3,920 3,920 3,920 3,920 0 6,700 26,264,000 6 394.247 3,950 J 1,400 3,920 T/B 4,500 232 DVLA Darya-Varia Laboratoria Tbk. 2,760 2,770 2,700 2,700 -60 15,600 42,468,000 32 993.847 2,740 J 200 2,700 T/B 1,000 233 DWGL Dwi Guna Laksana Tbk. 208 210 197 204 -4 7,700 1,558,800 22 136.000 204 T/J 1,200 200 B 100 234 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 50 44 34 38 -12 73,900 2,678,700 28 3,800.000 38 T/J 4,900 34 B 6,000 235 DYAN Dyandra Media International Tbk. 50 50 50 50 0 20,500 1,025,000 2 14.286 50 T/J 1,257,400 0 B 0 236 EAST Eastparc Hotel Tbk. 55 56 53 55 0 726,200 39,313,400 68 41.353 56 J 17,800 55 T/B 11,000 237 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 6 5 6 0 755,400 3,784,400 16 600.000 6 T/J 11,101,200 5 B 796,000 238 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,600 665 B 1,200 239 EKAD Ekadharma International Tbk. 1,295 1,310 1,295 1,295 0 1,230,400 1,600,253,000 579 3,287.470 1,300 J 35,700 1,295 T/B 38,000 240 ELSA Elnusa Tbk. 246 260 244 252 6 139,029,300 35,380,339,400 4,798 63.000 252 T/J 3,518,900 250 B 4,902,600 241 ELTY Bakrieland Development Tbk. 50 50 50 50 0 800 40,000 3 10.308 50 T/J 685,767,300 0 B 0 242 EMDE Megapolitan Developments Tbk. 202 202 190 202 0 20,100 4,059,000 3 80.800 202 T/J 109,800 188 B 10,000 243 EMTK Elang Mahkota Teknologi Tbk. 5,525 5,750 5,525 5,750 225 299,000 1,713,225,000 13 798.611 6,000 J 2,500 5,750 T/B 1,000 244 ENRG Energi Mega Persada Tbk. 50 50 50 50 0 397,200 19,860,000 37 4.169 50 T/J 34,566,200 0 B 0 245 ENVY Envy Technologies Indonesia Tbk. 90 93 88 89 -1 762,363,800 68,506,796,900 4,761 24.054 90 J 3,540,700 89 T/B 794,600 246 EPAC Megalestari Epack Sentosaraya Tbk. 290 298 286 286 -4 3,012,900 882,922,600 519 260.000 288 J 278,500 286 T/B 121,000 247 EPMT Enseval Putera Megatrading Tbk. 1,895 1,890 1,870 1,885 -10 4,100 7,723,000 9 1,318.837 1,890 J 3,000 1,885 T/B 1,600 248 ERAA Erajaya Swasembada Tbk. 1,695 1,775 1,665 1,760 65 35,803,000 62,241,599,500 7,326 176.000 1,765 J 275,900 1,760 T/B 5,742,200 249 ERTX Eratex Djaja Tbk. 133 134 132 132 -1 334,900 44,210,300 10 56.024 133 J 249,400 132 T/B 1,668,400 250 ESIP Sinergi Inti Plastindo Tbk. 202 206 200 204 2 2,473,100 502,087,800 297 125.153 204 T/J 133,300 200 B 180,100 251 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 12 13 11 13 1 1,431,600 17,762,600 37 1,300.000 13 T/J 893,300 12 B 2,157,800 252 ESSA Surya Esa Perkasa Tbk. 166 170 163 163 -3 3,542,900 591,070,200 213 303.476 163 T/J 700 162 B 170,600 253 ESTA Esta Multi Usaha Tbk. 104 106 102 104 0 114,500 12,015,700 24 86.667 104 T/J 4,500 102 B 13,500 254 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 22,600 1,130,000 12 20.080 50 T/J 1,142,100 0 B 0 255 ETWA Eterindo Wahanatama Tbk 64 65 60 62 -2 1,600 99,100 6 5.106 65 J 3,800 62 T/B 6,900 256 EXCL XL Axiata Tbk. 2,540 2,590 2,540 2,550 10 17,994,200 46,038,787,000 4,298 129.414 2,560 J 682,500 2,550 T/B 468,800 257 FAST Fast Food Indonesia Tbk. 910 915 900 915 5 38,100 34,522,500 39 2,877.992 915 T/J 98,800 910 B 700 258 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 600 4,200,000 2 1,604.180 7,050 J 1,500 6,975 B 1,000 259 FILM MD Pictures Tbk. 230 250 214 216 -14 20,520,300 4,785,483,000 3,083 102.857 218 J 31,600 216 T/B 295,100 260 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 261 FIRE Alfa Energi Investama Tbk. 132 140 132 132 0 6,929,200 942,838,000 708 26.400 134 J 5,100 132 T/B 487,800 262 FISH FKS Multi Agro Tbk. 2,800 2,840 2,840 2,840 40 100 284,000 1 2,272.000 2,800 J 1,300 2,650 B 500 263 FITT Hotel Fitra International Tbk. 57 70 54 56 -1 1,110,000 64,877,900 164 54.902 57 J 83,000 56 T/B 60,300 264 FITT-W Waran Seri I Hotel Fitra International Tbk. 17 23 16 17 0 738,500 14,251,000 150 1,700.000 17 T/J 30,700 16 B 286,000 265 FMII Fortune Mate Indonesia Tbk 550 520 520 520 -30 400 208,000 2 520.000 520 T/J 1,100 0 B 0 266 FOOD Sentra Food Indonesia Tbk. 121 132 119 124 3 9,094,400 1,127,025,900 598 91.852 124 T/J 75,100 123 B 4,700 267 FORU Fortune Indonesia Tbk 80 76 76 76 -4 100 7,600 1 58.462 95 J 200 78 B 1,000 268 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 12,000 600,000 2 22.727 50 T/J 5,796,800 0 B 0 269 FPNI Lotte Chemical Titan Tbk. 137 144 128 128 -9 13,664,400 1,797,764,200 854 38.826 128 T/J 977,500 0 B 0 270 FREN Smartfren Telecom Tbk. 99 98 93 93 -6 802,282,200 75,449,189,700 20,265 5.167 93 T/J 22,052,500 0 B 0 271 FREN-W Waran Seri II Smartfren Telecom Tbk. 42 48 40 43 1 10,197,700 445,320,300 714 4,300.000 43 T/J 100,000 42 B 508,500 272 FUJI Fuji Finance Indonesia Tbk. 104 109 103 109 5 4,700 489,700 7 99.091 109 T/J 600 103 B 2,900 273 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 4,421,900 0 B 0 274 GDST Gunawan Dianjaya Steel Tbk. 60 66 57 60 0 15,769,200 981,705,800 2,880 37.500 61 J 161,000 60 T/B 28,000 275 GDYR Goodyear Indonesia Tbk. 1,410 1,410 1,400 1,400 -10 9,300 13,065,000 6 1,120.000 1,425 J 400 1,390 B 100 276 GEMA Gema Grahasarana Tbk. 342 344 340 344 2 23,100 7,934,000 5 764.444 344 T/J 3,003,500 0 B 0 277 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 278 GGRM Gudang Garam Tbk. 51,900 52,875 48,525 49,250 -2,650 7,226,300 361,153,407,500 13,355 1,921.951 49,275 J 200 49,250 T/B 116,900 279 GGRP Gunung Raja Paksi Tbk. 312 320 296 320 8 34,800 10,520,400 29 38.095 340 J 100 320 T/B 1,000 280 GHON Gihon Telekomunikasi Indonesia Tbk. 1,590 1,750 1,495 1,750 160 10,000 15,872,000 23 149.573 1,750 T/J 36,200 1,520 B 400 281 GIAA Garuda Indonesia (Persero) Tbk. 254 264 254 260 6 29,658,600 7,677,496,600 1,658 34.951 260 T/J 1,257,400 258 B 891,400 282 GJTL Gajah Tunggal Tbk. 555 585 555 560 5 9,251,600 5,284,659,000 1,124 109.942 565 J 46,200 560 T/B 215,700 283 GLOB Global Teleshop Tbk. 143 153 153 153 10 100 15,300 1 13.304 142 J 7,700 0 B 0 284 GLVA Galva Technologies Tbk. 318 318 318 318 0 100 31,800 1 140.708 318 T/J 44,200 306 B 4,000 285 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 82 80 81 0 8,769,700 709,447,900 221 20.250 82 J 918,100 81 T/B 1,196,800 286 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 287 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 204 197 204 8 8,800 1,770,500 5 120.710 202 J 2,000 198 B 2,600 288 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 289 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,285 1,300 0 275,000 356,253,000 141 101.167 1,300 T/J 34,400 1,295 B 1,600 290 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 189,600 9,485,100 16 21.568 51 J 1,867,800 50 T/B 8,400 291 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 292 GSMF Equity Development Investment Tbk. 94 94 94 94 0 700 65,800 1 7.562 94 T/J 10,300 90 B 50,000 293 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 294 GWSA Greenwood Sejahtera Tbk. 107 116 110 112 5 508,800 57,558,800 35 44.800 113 J 150,400 112 T/B 3,000 295 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 9,716,400 0 B 0 296 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,574,000 0 B 0 297 HDFA Radana Bhaskara Finance Tbk. 149 0 0 149 0 0 0 0 83.823 148 J 2,800 0 B 0 298 HDIT Hensel Davest Indonesia Tbk. 416 436 406 424 8 400 169,000 3 80.762 400 J 100 392 B 100 299 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 300 HEAL Medikaloka Hermina Tbk. 3,160 3,340 3,150 3,160 0 256,200 815,213,000 113 85.405 3,200 J 10,000 3,160 T/B 56,100 301 HELI Jaya Trishindo Tbk. 204 200 191 195 -9 11,100 2,189,500 8 177.273 202 J 1,000 195 T/B 5,000 302 HELI-W Waran Seri I Jaya Trishindo Tbk. 6 7 5 7 1 1,482,700 10,327,100 65 700.000 7 T/J 829,000 6 B 23,000 303 HERO Hero Supermarket Tbk. 830 860 825 825 -5 17,300 14,292,000 18 1,722.051 825 T/J 10,300 815 B 5,000 304 HEXA Hexindo Adiperkasa Tbk. 3,600 3,650 3,590 3,590 -10 1,036,900 3,732,739,000 216 1,099.002 3,600 J 2,700 3,590 T/B 5,300 305 HITS Humpuss Intermoda Transportasi Tbk. 580 0 0 580 0 0 0 0 892.308 580 J 75,200 540 B 400 306 HKMU HK Metals Utama Tbk. 78 88 78 85 7 330,527,200 27,663,314,600 7,503 36.957 85 T/J 6,522,100 84 B 3,166,300 307 HMSP H.M. Sampoerna Tbk. 1,685 1,700 1,660 1,660 -25 37,378,000 62,474,857,500 7,310 8,286.741 1,665 J 9,000 1,660 T/B 1,856,200 308 HOKI Buyung Poetra Sembada Tbk. 690 720 685 690 0 17,202,900 12,018,795,000 923 222.581 690 T/J 553,500 685 B 527,800 309 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 630 630 160 630 0 21,000 12,760,000 3 63,000.000 630 T/J 126,200 200 B 100 310 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 311 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 1 27.027 50 T/J 264,400 0 B 0 312 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 1,933,600 96,680,000 136 47.619 50 T/J 2,255,100 0 B 0 313 HRTA Hartadinata Abadi Tbk. 238 238 232 234 -4 485,800 114,033,000 105 78.000 236 J 197,500 234 T/B 19,900 314 HRUM Harum Energy Tbk. 1,600 1,615 1,580 1,595 -5 2,912,600 4,653,465,000 735 30.673 1,595 T/J 36,400 1,590 B 103,700 315 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 501,800 25,090,000 4 38.462 50 T/J 54,774,900 0 B 0 316 IBFN Intan Baruprana Finance Tbk. 290 350 300 300 10 7,900 2,386,400 4 21.209 300 T/J 4,800 270 B 6,100 317 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 6 6 6 6 0 11,100 66,600 1 600.000 7 J 92,300 6 T/B 100 318 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,200 J 100 0 B 0 319 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,400 10,250 10,325 -25 3,591,500 37,023,140,000 2,975 382.762 10,325 T/J 56,400 10,300 B 249,200 320 ICON Island Concepts Indonesia Tbk. 58 59 55 58 0 69,400 3,925,200 22 111.333 58 T/J 1,100 56 B 5,000 321 IDPR Indonesia Pondasi Raya Tbk. 169 175 165 174 5 13,400 2,241,100 13 13.594 174 T/J 10,000 165 B 4,500 322 IFII Indonesia Fibreboard Industry Tbk. 131 132 130 132 1 226,100 29,658,800 37 125.714 132 T/J 10,400 131 B 5,000 323 IFSH Ifishdeco Tbk. 330 350 310 330 0 3,700 1,158,800 9 75.000 328 J 1,500 310 B 3,000 324 IGAR Champion Pacific Indonesia Tbk. 354 356 340 342 -12 309,000 106,398,400 139 223.529 348 J 87,200 342 T/B 88,600 325 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 326 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 200 10,000 1 14.286 50 T/J 15,021,800 0 B 0 327 IKAN Era Mandiri Cemerlang Tbk. 440 454 440 454 14 9,472,700 4,227,194,000 1,909 378.333 454 T/J 17,000 452 B 262,200 328 IKBI Sumi Indo Kabel Tbk. 238 236 228 228 -10 7,100 1,633,200 8 20.677 228 T/J 16,000 226 B 10,600 329 IMAS Indomobil Sukses Internasional Tbk. 820 850 810 820 0 16,808,600 13,973,423,500 2,329 115.412 825 J 596,500 820 T/B 20,800 330 IMJS Indomobil Multi Jasa Tbk. 320 332 312 314 -6 63,738,500 20,592,997,200 3,478 62.800 316 J 59,600 314 T/B 781,000 331 IMPC Impack Pratama Industri Tbk. 1,240 1,250 1,240 1,250 10 805,700 1,003,074,500 111 328.947 1,250 T/J 60,700 1,245 B 1,100 332 INAF Indofarma Tbk. 3,320 3,360 3,250 3,260 -60 4,535,300 14,930,243,000 2,074 1,304.000 3,270 J 12,600 3,260 T/B 163,600 333 INAI Indal Aluminium Industry Tbk. 368 370 350 364 -4 192,100 67,722,000 46 132.895 368 J 10,000 364 T/B 5,000 334 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 500,300 25,015,000 7 40.650 50 T/J 1,264,300 0 B 0 335 INCI Intanwijaya Internasional Tbk 725 740 705 715 -10 386,700 281,405,500 150 77.332 715 T/J 94,600 705 B 1,500 336 INCO Vale Indonesia Tbk. 3,830 3,870 3,760 3,780 -50 11,640,900 44,376,923,000 2,714 1,542.857 3,790 J 31,800 3,780 T/B 755,500 337 INDF Indofood Sukses Makmur Tbk. 7,675 7,700 7,600 7,625 -50 7,054,400 53,912,022,500 3,518 1,305.226 7,625 T/J 264,900 7,600 B 580,000 338 INDO Royalindo Investa Wijaya Tbk. 117 122 113 115 -2 345,900 40,222,600 83 104.545 115 T/J 112,800 114 B 6,200 339 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 29 29 26 28 -1 154,800 4,243,800 39 2,800.000 28 T/J 6,600 26 B 50,000 340 INDR Indo-Rama Synthetics Tbk. 2,250 2,290 2,250 2,260 10 519,700 1,169,633,000 32 304.381 2,260 T/J 8,100 2,250 B 600 341 INDS Indospring Tbk. 2,140 2,030 1,995 1,995 -145 4,100 8,189,000 7 187.031 2,110 J 200 1,995 T/B 6,200 342 INDX Tanah Laut Tbk 57 57 55 56 -1 800 44,700 6 4.480 56 T/J 10,300 54 B 200 343 INDY Indika Energy Tbk. 1,060 1,095 1,055 1,060 0 18,957,400 20,379,014,500 1,798 35.932 1,065 J 136,400 1,060 T/B 1,100,500 344 INKP Indah Kiat Pulp & Paper Tbk. 9,375 9,550 9,275 9,500 125 10,010,000 94,444,160,000 4,455 489.522 9,500 T/J 328,700 9,475 B 98,300 345 INOV Inocycle Technology Group Tbk. 244 264 242 246 2 19,300 4,722,600 17 98.400 246 T/J 18,200 244 B 35,700 346 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 1,248,700 62,435,000 52 0.286 51 J 73,200 50 T/B 100,000 347 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 3 4 3 3 0 2,018,000 6,072,000 3 300.000 4 J 6,458,300 3 T/B 1,122,200 348 INPP Indonesian Paradise Property Tbk. 695 700 650 700 5 1,400 956,500 7 666.667 695 J 7,500 660 B 100 349 INPS Indah Prakasa Sentosa Tbk. 1,500 1,535 1,405 1,405 -95 265,700 398,994,500 117 509.058 1,405 T/J 4,600 1,400 B 1,000 350 INRU Toba Pulp Lestari Tbk. 835 835 785 835 0 3,300 2,747,000 7 8.477 835 T/J 1,000 0 B 0 351 INTA Intraco Penta Tbk. 270 278 254 268 -2 27,600 7,256,200 10 188.917 268 T/J 4,200 256 B 18,800 352 INTD Inter Delta Tbk 134 169 125 137 3 1,700 248,300 8 42.192 136 J 3,300 126 B 5,000 353 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,375 12,125 12,250 50 2,167,200 26,537,652,500 1,740 490.000 12,275 J 39,700 12,250 T/B 3,500 354 IPCC Indonesia Kendaraan Terminal Tbk. 436 436 428 428 -8 2,336,000 1,002,942,000 524 26.098 430 J 31,800 428 T/B 117,500 355 IPCM Jasa Armada Indonesia Tbk. 232 232 218 218 -14 1,394,100 308,516,400 198 57.368 220 J 37,600 218 T/B 91,300 356 IPOL Indopoly Swakarsa Industry Tbk. 86 87 84 85 -1 132,500 11,300,100 57 40.476 85 T/J 10,000 84 B 19,500 357 IPTV MNC Vision Networks Tbk. 308 310 300 306 -2 34,377,200 10,550,883,200 7,040 127.500 306 T/J 261,300 304 B 482,800 358 IPTV-W Waran Seri I MNC Vision Networks Tbk. 41 41 38 38 -3 583,600 22,613,000 106 3,800.000 40 J 111,600 38 T/B 28,300 359 IRRA Itama Ranoraya Tbk. 615 615 595 600 -15 6,483,500 3,911,141,000 688 160.428 600 T/J 32,400 595 B 122,800 360 ISAT Indosat Tbk. 2,430 2,440 2,360 2,380 -50 3,843,200 9,231,894,000 1,551 170.000 2,390 J 200,900 2,380 T/B 276,600 361 ISSP Steel Pipe Industry of Indonesia Tbk. 135 144 135 135 0 43,227,200 6,027,499,900 2,595 45.763 136 J 631,100 135 T/B 3,417,700 362 ITIC Indonesian Tobacco Tbk. 790 810 780 790 0 332,300 263,058,000 253 359.091 795 J 300 790 T/B 10,600 363 ITMA Sumber Energi Andalan Tbk. 570 610 535 535 -35 618,800 333,425,000 140 153.957 535 T/J 600 0 B 0 364 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 65 95 40 49 -16 83,400 5,194,900 33 4,900.000 65 J 200 49 T/B 1,900 365 ITMG Indo Tambangraya Megah Tbk. 8,500 8,775 8,500 8,600 100 4,349,900 37,632,590,000 3,254 61.429 8,625 J 108,000 8,600 T/B 22,900 366 JAST Jasnita Telekomindo Tbk. 63 74 61 65 2 42,542,700 2,869,655,200 2,215 26.423 66 J 698,900 65 T/B 536,100 367 JAWA Jaya Agra Wattie Tbk. 53 55 54 54 1 13,900 750,700 7 10.800 54 T/J 5,300 51 B 19,900 368 JAYA Armada Berjaya Trans Tbk. 79 79 74 74 -5 1,010,200 76,409,100 198 25.694 74 T/J 493,500 0 B 0 369 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 11 10 11 0 397,200 3,972,300 7 1,100.000 11 T/J 1,156,600 10 B 527,100 370 JECC Jembo Cable Company Tbk. 5,500 6,400 6,000 6,000 500 31,500 200,200,000 18 454.735 6,250 J 100 5,500 B 500 371 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 200 10,000 2 35.714 50 T/J 164,794,800 0 B 0 372 JIHD Jakarta International Hotels & Development Tbk. 452 434 434 434 -18 100 43,400 1 246.185 488 J 20,000 436 B 3,300 373 JKON Jaya Konstruksi Manggala Pratama Tbk. 346 350 344 348 2 203,000 70,733,800 10 288.039 348 T/J 181,100 346 B 50,000 374 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 375 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 195 200 182 182 -13 165,700 31,170,000 74 130.000 186 J 39,500 182 T/B 14,000 376 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,155 1,120 1,125 -15 15,310,300 17,357,684,500 2,504 307.545 1,130 J 327,000 1,125 T/B 384,800 377 JRPT Jaya Real Property Tbk. 430 436 430 432 2 1,249,000 539,357,000 183 415.385 434 J 131,600 432 T/B 126,000 378 JSKY Sky Energy Indonesia Tbk. 77 96 77 89 12 195,217,800 17,510,551,200 7,139 44.500 90 J 859,000 89 T/B 48,284,600 379 JSMR Jasa Marga (Persero) Tbk. 3,940 3,980 3,940 3,980 40 4,891,400 19,403,620,000 1,445 234.697 3,980 T/J 259,500 3,970 B 58,200 380 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 1,030 1,020 1,030 0 4,300 4,387,000 2 221.830 1,055 J 200 960 B 1,000 381 JTPE Jasuindo Tiga Perkasa Tbk. 830 845 830 830 0 263,800 219,529,000 37 1,844.444 830 T/J 105,500 825 B 18,800 382 KAEF Kimia Farma Tbk. 3,310 3,360 3,220 3,240 -70 12,932,000 42,505,253,000 5,306 3,240.000 3,250 J 62,900 3,240 T/B 341,400 383 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 77,900 0 B 0 384 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 10,000 500,000 9 33.333 50 T/J 298,200 0 B 0 385 KBAG Karya Bersama Anugerah Tbk. 140 134 131 131 -9 31,666,600 4,155,773,000 4,248 131.000 131 T/J 3,304,000 0 B 0 386 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 5 6 2 4 -1 1,164,677,900 4,013,114,000 9,999 400.000 4 T/J 125,302,500 3 B 106,285,100 387 KBLI KMI Wire & Cable Tbk. 320 324 310 310 -10 13,282,900 4,180,984,000 762 37.668 310 T/J 432,100 308 B 361,200 388 KBLM Kabelindo Murni Tbk. 208 212 208 210 2 271,100 56,908,400 59 7.000 210 T/J 5,400 208 B 114,600 389 KBLV First Media Tbk. 338 358 318 358 20 3,400 1,109,800 4 95.228 358 T/J 3,000 356 B 100 390 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 391 KDSI Kedawung Setia Industrial Tbk. 825 845 775 775 -50 49,900 38,842,500 43 193.750 775 T/J 39,800 0 B 0 392 KEEN Kencana Energi Lestari Tbk. 314 318 310 316 2 2,443,900 768,470,200 155 79.798 316 T/J 7,200 312 B 13,300 393 KEJU Mulia Boga Raya Tbk. 1,120 1,130 1,115 1,130 10 179,900 202,115,000 72 150.667 1,135 J 6,600 1,130 T/B 59,100 394 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 1,088,700 0 B 0 395 KICI Kedaung Indah Can Tbk 266 286 248 248 -18 10,900 2,896,800 9 52.652 250 J 500 248 T/B 900 396 KIJA Kawasan Industri Jababeka Tbk. 149 151 143 143 -6 2,359,600 344,801,800 248 4.961 144 J 5,700 143 T/B 690,700 397 KINO Kino Indonesia Tbk. 3,160 3,190 3,150 3,170 10 274,100 872,255,000 66 83.421 3,170 T/J 6,700 3,160 B 100 398 KIOS Kioson Komersial Indonesia Tbk. 192 182 181 181 -11 300 54,400 3 60.333 202 J 100 181 T/B 500 399 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 35 95 36 94 59 17,300 801,400 20 9,400.000 94 T/J 14,100 42 B 7,800 400 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,300 1,290 1,290 0 600 776,000 5 638.614 1,290 T/J 900 1,210 B 100 401 KKGI Resource Alam Indonesia Tbk. 191 206 195 200 9 743,300 150,143,800 43 701.754 206 J 600 200 T/B 7,800 402 KLBF Kalbe Farma Tbk. 1,615 1,625 1,600 1,610 -5 16,439,300 26,440,537,500 2,314 15,702.721 1,610 T/J 1,661,100 1,605 B 220,600 403 KMTR Kirana Megatara Tbk. 314 318 318 318 4 3,300 1,049,400 2 69.432 318 T/J 891,500 314 B 10,000 404 KOBX Kobexindo Tractors Tbk. 90 102 90 98 8 3,557,500 350,006,400 318 24.500 99 J 249,400 98 T/B 1,105,100 405 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 10,000 98 B 31,200 406 KONI Perdana Bangun Pusaka Tbk 496 0 0 496 0 0 0 0 104.421 494 J 1,100 0 B 0 407 KOPI Mitra Energi Persada Tbk. 510 510 505 510 0 10,400 5,303,500 5 129.114 505 J 100 482 B 200 408 KOTA DMS Propertindo Tbk. 645 655 645 650 5 7,988,800 5,190,674,000 328 325.000 650 T/J 144,100 645 B 255,300 409 KOTA-W Waran Seri I DMS Propertindo Tbk. 580 400 362 370 -210 46,400 17,270,800 19 37,000.000 400 J 51,300 370 T/B 30,700 410 KPAL Steadfast Marine Tbk. 56 58 54 57 1 14,117,900 791,781,200 444 49.565 57 T/J 534,400 56 B 215,800 411 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 580,800 29,040,000 7 29.762 51 J 366,800 50 T/B 703,900 412 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 10 11 8 10 0 301,700 2,746,600 10 1,000.000 11 J 52,000 10 T/B 49,700 413 KPIG MNC Land Tbk. 106 109 105 106 0 21,249,400 2,293,534,900 291 228.089 106 T/J 128,700 105 B 654,400 414 KRAH Grand Kartech Tbk. 438 436 436 436 -2 100 43,600 1 158.545 436 T/J 1,800 408 B 500 415 KRAS Krakatau Steel (Persero) Tbk. 402 438 404 406 4 587,759,100 247,051,487,800 31,397 50.475 408 J 1,915,800 406 T/B 451,700 416 KREN Kresna Graha Investama Tbk. 106 118 106 117 11 123,826,300 14,032,703,800 7,429 1,217.228 118 J 4,376,200 117 T/B 3,913,100 417 LAND Trimitra Propertindo Tbk. 197 200 185 191 -6 537,200 102,134,600 110 48.974 194 J 12,000 191 T/B 6,300 418 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 419 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 420 LCKM LCK Global Kedaton Tbk. 376 378 376 378 2 28,000 10,532,400 5 181.731 374 J 20,000 0 B 0 421 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 800 40,000 2 7.806 50 T/J 29,220,900 0 B 0 422 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,250 6,250 6,250 6,250 0 200 1,250,000 2 103.306 6,250 T/J 1,800 5,825 B 200 423 LINK Link Net Tbk. 1,870 1,880 1,850 1,855 -15 1,955,100 3,631,905,500 1,167 115.938 1,860 J 3,200 1,855 T/B 11,200 424 LION Lion Metal Works Tbk. 276 284 274 284 8 30,400 8,484,400 17 177.868 282 J 800 274 B 100 425 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 17,000 850,000 3 15.714 50 T/J 6,179,100 0 B 0 426 LMPI Langgeng Makmur Industri Tbk. 82 80 80 80 -2 47,000 3,760,000 3 11.674 82 J 8,200 80 T/B 106,400 427 LMSH Lionmesh Prima Tbk. 248 0 0 248 0 0 0 0 34.444 292 J 1,000 238 B 6,000 428 LPCK Lippo Cikarang Tbk 960 985 945 950 -10 2,006,800 1,921,230,500 338 107.109 950 T/J 133,000 945 B 24,600 429 LPGI Lippo General Insurance Tbk. 3,510 3,510 3,400 3,450 -60 16,900 58,339,000 21 155.056 3,570 J 1,200 3,450 T/B 2,400 430 LPIN Multi Prima Sejahtera Tbk 216 224 224 224 8 100 22,400 1 102.175 224 T/J 52,700 212 B 100 431 LPKR Lippo Karawaci Tbk. 157 160 154 158 1 47,593,900 7,469,957,000 2,104 51.021 158 T/J 3,932,100 156 B 304,100 432 LPLI Star Pacific Tbk 78 80 78 80 2 1,800 141,700 8 2.468 81 J 300 80 T/B 200 433 LPPF Matahari Department Store Tbk. 1,295 1,315 1,285 1,285 -10 11,249,000 14,536,083,500 1,923 29.118 1,290 J 293,300 1,285 T/B 106,200 434 LPPS Lippo Securities Tbk. 83 93 78 90 7 279,400 25,674,800 31 6.113 89 J 50,000 83 B 400 435 LRNA Eka Sari Lorena Transport Tbk. 153 153 153 153 0 100 15,300 1 17.000 153 T/J 100 146 B 100 436 LSIP PP London Sumatra Indonesia Tbk. 965 985 970 980 15 22,692,000 22,224,863,500 2,164 252.903 985 J 4,923,000 980 T/B 105,900 437 LTLS Lautan Luas Tbk. 448 450 442 450 2 121,300 53,895,600 16 159.073 450 T/J 26,500 442 B 144,700 438 LUCK Sentral Mitra Informatika Tbk. 192 258 196 244 52 85,658,900 20,123,417,200 10,720 85.315 244 T/J 307,000 242 B 76,600 439 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 440 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 34,660,400 0 B 0 441 MAIN Malindo Feedmill Tbk. 620 630 610 610 -10 4,194,300 2,594,549,500 813 346.591 615 J 145,700 610 T/B 813,300 442 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 6,100 305,000 4 6.835 50 T/J 1,114,323,500 0 B 0 443 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 5 4 5 0 2,096,100 9,584,700 23 500.000 5 T/J 1,478,800 4 B 2,326,600 444 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 445 MAPA Map Aktif Adiperkasa Tbk. 2,340 2,340 2,260 2,280 -60 499,500 1,140,939,000 255 108.571 2,290 J 10,000 2,280 T/B 38,900 446 MAPB MAP Boga Adiperkasa Tbk. 1,325 1,325 1,310 1,310 -15 25,500 33,715,500 7 77.976 1,400 J 2,700 1,310 T/B 1,000 447 MAPI Mitra Adiperkasa Tbk. 685 695 680 685 0 12,940,100 8,877,720,500 1,878 1,099.254 685 T/J 50,700 680 B 2,046,600 448 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 13,798,300 690,397,500 329 66.667 50 T/J 148,900 0 B 0 449 MARK Mark Dynamics Indonesia Tbk. 910 915 895 900 -10 2,887,700 2,611,946,500 497 1,800.000 900 T/J 3,200 895 B 153,200 450 MASA Multistrada Arah Sarana Tbk. 545 560 540 545 0 54,300 29,588,000 12 387.514 545 T/J 25,000 540 B 54,500 451 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,800 J 100 6,125 B 100 452 MBAP Mitrabara Adiperdana Tbk. 2,290 2,130 2,130 2,130 -160 369,500 787,035,000 257 163.846 2,130 T/J 923,000 0 B 0 453 MBSS Mitrabahtera Segara Sejati Tbk. 412 412 404 404 -8 701,300 285,010,800 180 25.250 408 J 104,500 404 T/B 665,000 454 MBTO Martina Berto Tbk. 90 90 85 85 -5 209,500 18,092,200 34 11.486 89 J 115,500 86 B 100 455 MCAS M Cash Integrasi Tbk. 1,825 1,870 1,820 1,865 40 316,900 583,934,000 218 134.657 1,870 J 1,400 1,865 T/B 2,200 456 MCOR Bank China Construction Bank Indonesia Tbk. 141 143 138 139 -2 11,364,000 1,585,632,900 505 124.673 139 T/J 139,100 138 B 1,071,200 457 MDIA Intermedia Capital Tbk. 50 50 50 50 0 16,000 800,000 61 36.232 50 T/J 1,367,200 0 B 0 458 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,720 1,735 -55 149,498,800 260,470,420,000 23,261 452.421 1,735 T/J 1,331,300 1,730 B 1,812,900 459 MDKI Emdeki Utama Tbk. 162 164 159 159 -3 341,500 54,947,000 45 37.209 159 T/J 801,200 158 B 500 460 MDLN Modernland Realty Tbk. 71 72 67 67 -4 95,833,000 6,496,914,700 1,823 19.884 67 T/J 9,066,200 0 B 0 461 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 100,651,700 0 B 0 462 MEDC Medco Energi Internasional Tbk. 575 585 560 560 -15 88,253,800 50,296,291,500 3,916 986.315 565 J 1,517,500 560 T/B 12,063,000 463 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 36 39 35 38 2 29,079,900 1,078,983,700 460 3,800.000 38 T/J 2,965,400 37 B 62,300 464 MEGA Bank Mega Tbk. 6,950 7,350 7,000 7,300 350 34,700 247,075,000 13 5,321.165 7,300 T/J 4,900 7,050 B 6,000 465 MERK Merck Tbk. 3,260 3,320 3,260 3,260 0 53,600 175,816,000 87 8,595.460 3,270 J 15,300 3,260 T/B 2,000 466 META Nusantara Infrastructure Tbk. 113 114 112 112 -1 1,269,800 142,971,600 49 33.931 113 J 58,900 111 B 127,900 467 MFIN Mandala Multifinance Tbk. 1,010 1,000 950 1,000 -10 26,000 25,917,500 14 1,025.641 1,000 T/J 77,400 990 B 100 468 MFMI Multifiling Mitra Indonesia Tbk. 525 550 525 525 0 24,800 13,140,500 12 262.500 550 J 5,500 525 T/B 36,400 469 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 470 MGRO Mahkota Group Tbk. 800 815 800 800 0 2,460,000 1,983,967,500 290 355.556 800 T/J 104,000 795 B 112,700 471 MICE Multi Indocitra Tbk. 302 302 298 298 -4 5,700 1,713,800 7 60.816 300 J 2,100 298 T/B 40,100 472 MIDI Midi Utama Indonesia Tbk. 1,300 1,300 1,300 1,300 0 200 260,000 2 472.727 1,350 J 200 1,300 T/B 50,400 473 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,390 2,350 2,370 -10 22,453,700 53,082,807,000 1,553 139.536 2,370 T/J 53,600 2,360 B 30,900 474 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 876,800 0 B 0 475 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,023,400 0 B 0 476 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 477 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 400 20,000 1 125.000 50 T/J 11,341,200 0 B 0 478 MKPI Metropolitan Kentjana Tbk. 13,000 13,000 12,400 12,800 -200 3,100 38,980,000 19 609.524 12,800 T/J 100 12,500 B 200 479 MLBI Multi Bintang Indonesia Tbk. 9,600 9,625 9,500 9,600 0 51,900 496,907,500 68 61,146.497 9,625 J 300 9,525 B 700 480 MLIA Mulia Industrindo Tbk 535 545 530 535 0 5,775,300 3,098,385,000 238 89.353 535 T/J 161,500 530 B 26,800 481 MLPL Multipolar Tbk. 51 51 50 50 -1 5,106,600 258,908,300 59 5.735 51 J 731,200 50 T/B 2,773,900 482 MLPT Multipolar Technology Tbk. 605 610 600 610 5 71,300 43,039,000 45 127.083 610 T/J 6,000 605 B 500 483 MMLP Mega Manunggal Property Tbk. 260 272 242 258 -2 23,765,300 6,037,494,400 1,142 44.103 258 T/J 256,400 256 B 68,400 484 MNCN Media Nusantara Citra Tbk. 895 915 895 905 10 47,882,400 43,323,905,500 3,662 100.556 910 J 2,340,700 905 T/B 84,600 485 MOLI Madusari Murni Indah Tbk. 900 900 900 900 0 23,100 20,790,000 9 155.172 900 T/J 554,500 850 B 1,100 486 MPMX Mitra Pinasthika Mustika Tbk. 480 482 474 480 0 4,328,500 2,062,032,800 1,042 32.000 480 T/J 54,900 478 B 18,800 487 MPOW Megapower Makmur Tbk. 58 59 55 58 0 14,500 815,400 20 29.000 58 T/J 26,000 57 B 300 488 MPPA Matahari Putra Prima Tbk. 111 111 108 109 -2 792,200 86,702,500 82 45.827 109 T/J 165,900 108 B 214,000 489 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 790 J 1,000 0 B 0 490 MRAT Mustika Ratu Tbk. 136 155 138 149 13 577,400 84,063,700 119 22.923 150 J 15,100 149 T/B 60,000 491 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 0 0 4,430 0 0 0 0 401.820 4,400 J 2,000 4,130 B 100 492 MSIN MNC Studios International Tbk. 296 298 288 296 0 4,302,000 1,270,323,600 1,096 59.200 296 T/J 324,500 294 B 21,900 493 MSKY MNC Sky Vision Tbk. 920 920 880 920 0 21,600 19,705,000 21 60.526 920 T/J 23,000 880 B 7,100 494 MTDL Metrodata Electronics Tbk. 1,590 1,620 1,590 1,615 25 3,067,500 4,949,365,500 776 2,907.395 1,615 T/J 452,700 1,610 B 21,600 495 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 75,571,700 0 B 0 496 MTLA Metropolitan Land Tbk. 386 386 386 386 0 200 77,200 1 162.286 386 T/J 15,500 374 B 2,500 497 MTPS Meta Epsi Tbk. 149 149 149 149 0 6,600 983,400 1 46.562 149 T/J 20,400 141 B 200 498 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 499 MTSM Metro Realty Tbk. 214 214 214 214 0 100 21,400 1 54.837 214 T/J 91,900 208 B 100 500 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 52 50 50 0 2,700 135,200 9 50.000 50 T/J 99,200 0 B 0 501 MYOH Samindo Resources Tbk. 1,120 1,150 1,095 1,150 30 163,200 185,664,000 63 136.974 1,150 T/J 4,900 1,120 B 100 502 MYOR Mayora Indah Tbk. 2,400 2,430 2,360 2,400 0 4,564,300 10,910,257,000 2,099 12,006.003 2,400 T/J 25,200 2,390 B 2,800 503 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 504 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 505 MYTX Asia Pacific Investama Tbk. 55 55 55 55 0 100 5,500 1 8.267 54 J 50,000 0 B 0 506 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 507 NATO Nusantara Properti Internasional Tbk. 370 400 368 400 30 20,841,900 8,115,941,200 3,061 388.350 400 T/J 187,000 398 B 106,000 508 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 65 0 0 65 0 0 0 0 6,500.000 0 J 0 80 B 2,000 509 NELY Pelayaran Nelly Dwi Putri Tbk. 137 132 130 132 -5 10,600 1,384,800 5 78.571 134 J 400 132 T/B 900 510 NFCX NFC Indonesia Tbk. 1,730 0 0 1,730 0 0 0 0 93.514 1,670 J 800 1,610 B 700 511 NICK Charnic Capital Tbk. 312 0 0 312 0 0 0 0 156.000 312 J 16,300 0 B 0 512 NIKL Pelat Timah Nusantara Tbk. 890 905 890 900 10 4,363,000 3,922,249,000 999 276.923 900 T/J 137,500 895 B 406,700 513 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 514 NIRO City Retail Developments Tbk. 143 140 134 140 -3 3,000 403,200 4 133.333 140 T/J 800 134 B 1,000 515 NISP Bank OCBC NISP Tbk. 750 765 750 755 5 28,100 21,246,000 43 914.885 760 J 43,600 755 T/B 3,600 516 NOBU Bank Nationalnobu Tbk. 700 700 660 700 0 600 414,000 5 186.667 700 T/J 100 675 B 100 517 NRCA Nusa Raya Cipta Tbk. 304 308 304 306 2 386,400 117,585,600 75 36.000 308 J 27,000 306 T/B 12,800 518 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 4,800 240,000 8 33.333 50 T/J 29,446,100 0 B 0 519 NZIA Nusantara Almazia Tbk. 181 184 169 170 -11 200,000 33,863,000 41 77.273 178 J 9,100 170 T/B 12,400 520 NZIA-W Waran Seri I Nusantara Almazia Tbk. 1 2 1 1 0 24,169,200 24,169,300 70 100.000 1 T/J 22,606,400 0 B 0 521 OASA Protech Mitra Perkasa Tbk. 368 368 348 364 -4 300 108,000 3 191.579 364 T/J 200 348 B 200 522 OCAP Onix Capital Tbk. 162 0 0 162 0 0 0 0 81.000 155 J 35,800 0 B 0 523 OKAS Ancora Indonesia Resources Tbk. 85 86 81 82 -3 1,666,400 138,078,500 128 205.159 82 T/J 131,300 81 B 44,400 524 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 364 J 100 318 B 6,600 525 OPMS Optima Prima Metal Sinergi Tbk. 149 150 147 147 -2 1,131,700 167,500,500 146 108.889 147 T/J 4,700 146 B 277,700 526 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 4,102,100 0 B 0 527 PALM Provident Agro Tbk. 294 300 290 290 -4 5,300 1,549,800 9 79.263 296 J 30,100 288 B 30,000 528 PAMG Bima Sakti Pertiwi Tbk. 65 66 62 62 -3 10,642,200 671,411,100 563 62.000 64 J 900,400 62 T/B 876,500 529 PANI Pratama Abadi Nusa Industri Tbk. 88 100 89 100 12 163,100 15,237,600 52 92.593 100 T/J 1,300 97 B 10,000 530 PANR Panorama Sentrawisata Tbk. 113 118 106 106 -7 4,841,000 525,012,100 520 63.599 106 T/J 705,800 0 B 0 531 PANS Panin Sekuritas Tbk. 845 870 845 850 5 177,700 151,738,500 99 618.182 860 J 9,300 850 T/B 58,500 532 PBID Panca Budi Idaman Tbk. 920 930 905 915 -5 178,000 162,361,000 100 107.647 915 T/J 48,600 905 B 2,500 533 PBRX Pan Brothers Tbk. 258 264 252 256 -2 1,587,500 408,657,600 160 453.097 258 J 86,400 256 T/B 127,700 534 PBSA Paramita Bangun Sarana Tbk. 690 685 685 685 -5 300 205,500 2 57.083 680 J 2,000 0 B 0 535 PCAR Prima Cakrawala Abadi Tbk. 374 374 374 374 0 200 74,800 2 249.333 374 T/J 900 0 B 0 536 PDES Destinasi Tirta Nusantara Tbk 424 402 396 396 -28 300 120,000 2 198.000 454 J 200 396 T/B 300 537 PEGE Panca Global Kapital Tbk. 122 132 122 122 0 5,500 713,400 5 263.579 128 J 100 122 T/B 13,100 538 PEHA Phapros Tbk. 1,745 1,750 1,680 1,705 -40 524,700 897,953,000 317 142.321 1,705 T/J 500 1,690 B 1,000 539 PGAS Perusahaan Gas Negara Tbk. 1,315 1,340 1,315 1,325 10 92,556,200 122,842,611,000 7,860 441.667 1,330 J 906,200 1,325 T/B 703,300 540 PGJO Tourindo Guide Indonesia Tbk. 48 48 44 48 0 23,500 1,127,600 8 60.000 48 T/J 72,100 45 B 10,000 541 PGLI Pembangunan Graha Lestari Indah Tbk. 189 180 180 180 -9 100 18,000 1 240.000 210 J 5,000 180 T/B 100 542 PGUN Pradiksi Gunatama Tbk. 288 292 282 292 4 28,300 8,219,000 20 253.913 290 J 210,800 278 B 10,100 543 PICO Pelangi Indah Canindo Tbk 160 210 155 187 27 9,075,700 1,657,855,500 1,525 28.769 188 J 20,000 187 T/B 275,200 544 PJAA Pembangunan Jaya Ancol Tbk. 505 510 496 505 0 558,000 280,595,100 157 98.537 505 T/J 12,600 500 B 11,100 545 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 20,200 1,010,000 5 12.500 50 T/J 273,000 0 B 0 546 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 547 PLIN Plaza Indonesia Realty Tbk. 2,410 2,410 2,400 2,400 -10 1,000 2,407,000 4 995.892 2,450 J 300 2,400 T/B 10,100 548 PMJS Putra Mandiri Jembar Tbk. 127 130 127 130 3 58,300 7,407,200 6 104.000 130 T/J 21,900 128 B 10,000 549 PNBN Bank Pan Indonesia Tbk 835 845 820 825 -10 6,840,000 5,663,471,000 473 1,373.626 830 J 948,400 825 T/B 706,200 550 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 481,900 24,095,000 37 50.000 50 T/J 5,582,700 0 B 0 551 PNIN Paninvest Tbk. 770 790 765 765 -5 470,400 365,108,500 99 813.484 770 J 62,100 765 T/B 103,900 552 PNLF Panin Financial Tbk. 210 214 208 210 0 41,009,400 8,657,140,400 1,350 226.978 210 T/J 1,259,500 208 B 6,737,000 553 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 100 0 B 0 554 POLA Pool Advista Finance Tbk. 50 51 50 50 0 45,400 2,273,200 14 37.037 50 T/J 200 0 B 0 555 POLA-W Waran Seri I Pool Advista Finance Tbk. 11 16 12 16 5 5,200 64,800 5 1,600.000 29 J 100 16 T/B 31,700 556 POLI Pollux Investasi Internasional Tbk. 1,075 1,090 1,025 1,065 -10 19,700 21,351,500 20 65.138 1,065 T/J 1,400 1,015 B 200 557 POLL Pollux Properti Indonesia Tbk. 3,750 3,840 3,700 3,810 60 28,200 105,808,000 90 619.512 3,810 T/J 4,500 3,750 B 100 558 POLU Golden Flower Tbk. 885 870 830 830 -55 1,600 1,386,000 6 288.194 870 J 3,700 830 T/B 2,100 559 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 500 25,000 1 0.429 50 T/J 1,221,600 0 B 0 560 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 561 PORT Nusantara Pelabuhan Handal Tbk. 600 750 570 570 -30 17,300 12,172,000 19 106.542 680 J 64,400 570 T/B 300 562 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 21,800 1,090,000 6 33.333 50 T/J 16,795,900 0 B 0 563 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 3 1 2 0 41,726,500 78,965,800 232 200.000 3 J 102,034,700 2 T/B 1,641,400 564 POWR Cikarang Listrindo Tbk. 605 610 600 600 -5 18,132,100 10,946,271,000 1,240 40.000 605 J 1,772,600 600 T/B 3,386,600 565 PPGL Prima Globalindo Logistik Tbk. 204 206 204 204 0 667,600 136,977,000 133 185.455 206 J 60,800 204 T/B 673,900 566 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 14 15 13 15 1 8,352,800 118,183,200 411 1,500.000 15 T/J 8,988,300 14 B 3,035,100 567 PPRE PP Presisi Tbk. 180 183 176 177 -3 9,758,400 1,752,701,900 1,525 41.163 179 J 243,000 177 T/B 61,300 568 PPRO PP Properti Tbk. 50 50 50 50 0 720,100 36,005,000 102 108.108 50 T/J 96,880,200 0 B 0 569 PRAS Prima Alloy Steel Universal Tbk. 126 135 122 125 -1 204,700 25,346,000 20 70.371 125 T/J 13,300 123 B 10,000 570 PRDA Prodia Widyahusada Tbk. 3,100 3,100 3,100 3,100 0 100,100 310,310,000 4 47.692 3,110 J 1,200 3,080 B 1,600 571 PRIM Royal Prima Tbk. 268 270 268 270 2 6,300 1,690,600 7 54.000 270 T/J 58,300 268 B 100 572 PRIM-W Waran Seri I Royal Prima Tbk. 5 5 5 5 0 50,300 251,500 4 500.000 5 T/J 490,700 4 B 1,939,800 573 PSAB J Resources Asia Pasifik Tbk. 250 256 236 252 2 51,200,500 12,716,025,400 2,951 817.571 252 T/J 2,479,600 250 B 234,300 574 PSDN Prasidha Aneka Niaga Tbk 101 111 101 111 10 20,800 2,187,100 10 11.100 109 J 3,900 105 B 400 575 PSGO Palma Serasih Tbk. 110 109 105 107 -3 118,200 12,668,100 11 101.905 108 J 700 107 T/B 7,000 576 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 32,996,300 0 B 0 577 PSSI Pelita Samudera Shipping Tbk. 165 165 163 165 0 103,300 17,044,300 11 122.222 165 T/J 5,600 164 B 110,300 578 PTBA Bukit Asam Tbk. 2,130 2,160 2,120 2,130 0 26,919,000 57,512,057,000 4,204 1,852.174 2,130 T/J 2,693,300 2,120 B 2,042,900 579 PTIS Indo Straits Tbk. 170 0 0 170 0 0 0 0 17.895 173 J 300 170 B 300 580 PTPP PP (Persero) Tbk. 1,005 1,025 995 1,000 -5 39,251,900 39,526,461,500 3,157 187.970 1,000 T/J 183,700 995 B 3,311,200 581 PTPW Pratama Widya Tbk. 1,620 1,615 1,510 1,510 -110 1,386,800 2,102,456,000 338 232.308 1,510 T/J 208,100 0 B 0 582 PTRO Petrosea Tbk. 1,980 1,990 1,965 1,970 -10 363,800 718,817,500 295 1,576.000 1,970 T/J 14,200 1,965 B 69,300 583 PTSN Sat Nusapersada Tbk 240 250 240 242 2 8,304,900 2,028,583,200 700 125.173 244 J 28,700 242 T/B 309,900 584 PTSP Pioneerindo Gourmet International Tbk. 5,100 0 0 5,100 0 0 0 0 400.000 5,050 J 1,000 0 B 0 585 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 240 J 300 212 B 2,200 586 PURA Putra Rajawali Kencana Tbk. 124 126 123 126 2 27,663,800 3,459,635,000 16,518 120.000 126 T/J 3,599,800 125 B 4,645,400 587 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 20 21 19 20 0 25,948,000 516,479,400 284 2,000.000 21 J 10,271,100 20 T/B 2,976,800 588 PURE Trinitan Metals and Minerals Tbk. 210 226 198 204 -6 37,753,100 7,970,721,200 2,838 68.000 208 J 10,000 204 T/B 547,800 589 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 17 19 15 15 -2 31,312,500 510,731,000 456 1,500.000 15 T/J 592,400 14 B 2,201,300 590 PWON Pakuwon Jati Tbk. 418 424 416 420 2 69,943,800 29,358,301,400 3,683 1,619.183 422 J 1,900,100 420 T/B 305,700 591 PYFA Pyridam Farma Tbk 910 925 900 900 -10 591,900 537,606,500 367 882.007 905 J 14,800 900 T/B 59,200 592 PZZA Sarimelati Kencana Tbk. 665 675 650 655 -10 2,195,500 1,443,854,000 478 59.545 655 T/J 143,100 650 B 1,030,000 593 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 0 594 R-LQ45X Premier ETF LQ-45 (R-LQ45X) 900 913 902 902 2 47,000 42,659,100 31 154.452 904 J 600 902 T/B 1,400 595 RAJA Rukun Raharja Tbk. 115 150 115 132 17 379,291,200 51,516,007,400 17,702 453.421 133 J 93,600 132 T/B 3,023,500 596 RALS Ramayana Lestari Sentosa Tbk. 675 655 630 640 -35 55,933,500 35,990,658,500 7,879 400.000 640 T/J 5,600 635 B 3,866,700 597 RANC Supra Boga Lestari Tbk. 410 412 390 398 -12 4,182,300 1,671,370,600 831 79.600 400 J 259,000 398 T/B 400 598 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 4,944,400 0 B 0 599 RDTX Roda Vivatex Tbk 5,800 5,800 5,800 5,800 0 600 3,480,000 3 305.554 6,950 J 48,900 5,525 B 100 600 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 90,900 4,545,000 15 50.000 50 T/J 27,735,200 0 B 0 601 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 3 4 3 3 0 10,048,600 30,479,000 41 300.000 4 J 57,752,400 3 T/B 31,413,800 602 RELI Reliance Sekuritas Indonesia Tbk. 312 308 308 308 -4 100 30,800 1 142.154 310 J 200 0 B 0 603 RICY Ricky Putra Globalindo Tbk 88 88 86 88 0 26,100 2,256,800 6 13.976 88 T/J 86,100 86 B 600 604 RIGS Rig Tenders Indonesia Tbk. 218 266 220 246 28 133,400 33,160,400 52 100.799 246 T/J 6,900 242 B 8,000 605 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 606 RISE Jaya Sukses Makmur Sentosa Tbk. 420 426 420 426 6 372,000 157,168,000 87 261.350 426 T/J 14,500 424 B 1,000 607 RMBA Bentoel Internasional Investama Tbk. 580 600 550 590 10 529,000 306,465,000 183 4,616.588 590 T/J 141,800 585 B 2,000 608 RODA Pikko Land Development Tbk. 50 50 50 50 0 331,100 16,555,000 4 79.834 50 T/J 6,900 0 B 0 609 RONY Aesler Grup Internasional Tbk. 94 94 89 89 -5 22,000 1,983,600 15 89.000 90 J 2,700 89 T/B 7,400 610 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,190 1,175 1,190 5 950,300 1,123,105,000 207 466.667 1,190 T/J 44,900 1,180 B 480,900 611 RUIS Radiant Utama Interinsco Tbk. 286 298 284 288 2 325,700 95,443,800 14 115.200 288 T/J 4,100 284 B 68,500 612 SAFE Steady Safe Tbk 193 193 192 193 0 216,600 41,694,300 260 19.431 193 T/J 300 185 B 100 613 SAME Sarana Meditama Metropolitan Tbk. 109 125 109 114 5 60,048,200 7,001,826,800 3,849 142.500 115 J 586,300 114 T/B 934,700 614 SAMF Saraswanti Anugerah Makmur Tbk. 366 374 366 368 2 16,500 6,072,000 14 306.667 374 J 1,700 368 T/B 7,000 615 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,170 J 500 0 B 0 616 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 929,200 0 B 0 617 SBAT Sejahtera Bintang Abadi Textile Tbk. 242 256 240 256 14 14,661,100 3,678,362,600 762 243.810 258 J 351,000 254 B 3,500 618 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 16 19 16 17 1 39,658,800 688,799,100 606 1,700.000 18 J 5,080,000 17 T/B 1,364,900 619 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 10,450 10,500 0 1,500 15,725,000 3 6,774.194 10,500 T/J 5,200 9,850 B 100 620 SCMA Surya Citra Media Tbk. 1,220 1,290 1,210 1,275 55 61,102,900 77,384,088,500 7,143 576.785 1,275 T/J 746,800 1,270 B 345,400 621 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 622 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 112,600 5,630,000 6 27.536 50 T/J 3,830,500 0 B 0 623 SDPC Millennium Pharmacon International Tbk. 110 113 106 113 3 25,200 2,801,200 32 75.429 113 T/J 45,300 111 B 21,700 624 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 0 0 780 0 0 0 0 872.434 780 J 2,100 730 B 100 625 SFAN Surya Fajar Capital Tbk. 975 970 930 970 -5 629,000 600,691,500 155 515.957 970 T/J 7,600 965 B 200 626 SGER Sumber Global Energy Tbk. 306 314 296 298 -8 4,634,200 1,420,995,200 737 275.926 300 J 321,200 298 T/B 150,300 627 SGER-W Waran Seri I Sumber Global Energy Tbk. 71 71 64 65 -6 265,700 17,460,600 34 6,500.000 69 J 20,100 65 T/B 6,100 628 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,695 1,695 0 26,700 45,260,500 20 72.436 1,695 T/J 2,500 1,690 B 1,200 629 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 100 0 B 0 630 SHIP Sillo Maritime Perdana Tbk. 620 645 600 615 -5 1,276,100 799,787,000 261 439.286 615 T/J 23,100 610 B 5,100 631 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,405 1,465 1,405 1,420 15 28,382,900 40,560,079,500 6,118 244.828 1,425 J 170,400 1,420 T/B 123,100 632 SILO Siloam International Hospitals Tbk. 4,490 4,490 4,300 4,320 -170 542,900 2,363,348,000 468 49.064 4,370 J 100 4,300 B 111,100 633 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. 336 344 338 338 2 10,062,600 3,421,035,600 1,015 30.727 338 T/J 910,300 336 B 778,600 635 SINI Singaraja Putra Tbk. 476 496 496 496 20 100 49,600 1 459.259 472 J 4,100 0 B 0 636 SINI-W Waran Seri I Singaraja Putra Tbk. 320 0 0 320 0 0 0 0 32,000.000 300 J 100 220 B 5,000 637 SIPD Sierad Produce Tbk. 1,250 1,250 1,250 1,250 0 2,200 2,750,000 2 1.389 1,200 J 100 1,165 B 500 638 SKBM Sekar Bumi Tbk. 306 310 310 310 4 2,100 651,000 3 269.565 310 T/J 3,000 286 B 5,000 639 SKLT Sekar Laut Tbk. 1,630 0 0 1,630 0 0 0 0 136.466 1,630 J 4,400 0 B 0 640 SKRN Superkrane Mitra Utama Tbk. 685 695 680 685 0 259,700 177,862,000 32 97.857 685 T/J 1,150,800 680 B 2,600 641 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 5,225 5,125 5,125 -25 251,400 1,298,727,500 62 4,456.522 5,150 J 600 5,125 T/B 2,800 643 SMAR Smart Tbk. 3,180 3,260 3,200 3,200 20 11,000 35,206,000 7 1,057.292 3,200 T/J 200 3,190 B 1,100 644 SMBR Semen Baturaja (Persero) Tbk. 605 620 605 605 0 11,517,700 7,021,849,000 1,603 108.036 610 J 408,400 605 T/B 288,200 645 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,180 1,090 1,160 70 413,800 470,872,500 225 1,400.966 1,160 T/J 18,900 1,155 B 200 646 SMDM Suryamas Dutamakmur Tbk. 93 93 93 93 0 200 18,600 1 11.783 97 J 200 92 B 2,000 647 SMDR Samudera Indonesia Tbk. 296 304 292 300 4 2,856,900 850,158,600 529 1,203.949 302 J 212,000 300 T/B 264,200 648 SMGR Semen Indonesia (Persero) Tbk. 10,675 10,850 10,525 10,650 -25 5,236,900 55,793,940,000 3,286 3,705.895 10,675 J 2,400 10,650 T/B 416,800 649 SMKL Satyamitra Kemas Lestari Tbk. 177 183 177 180 3 181,300 32,799,800 62 93.264 182 J 3,000 180 T/B 200 650 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 24 26 21 24 0 997,200 23,473,000 51 2,400.000 23 J 100 21 B 203,500 651 SMMA Sinarmas Multiartha Tbk. 17,350 17,500 17,350 17,500 150 5,200 90,985,000 9 1,304.539 17,500 T/J 500 16,500 B 400 652 SMMT Golden Eagle Energy Tbk. 88 88 82 86 -2 51,700 4,399,600 18 201.198 87 J 15,600 86 T/B 10,500 653 SMRA Summarecon Agung Tbk. 640 665 640 660 20 85,538,300 56,322,582,000 3,042 1,084.456 665 J 2,419,000 660 T/B 2,280,200 654 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. 1,200 1,205 1,150 1,175 -25 5,929,500 6,977,495,500 1,608 3,138.439 1,175 T/J 162,000 1,170 B 108,500 656 SOCI Soechi Lines Tbk. 133 139 133 134 1 18,849,100 2,559,652,800 962 24.364 135 J 209,800 134 T/B 218,700 657 SOFA Boston Furniture Industries Tbk. 73 75 71 74 1 3,035,800 221,811,400 580 74.000 74 T/J 298,100 73 B 300,000 658 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 5 5 4 4 -1 7,941,100 31,900,400 71 400.000 5 J 42,451,900 4 T/B 3,601,900 659 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,000 J 200 0 B 0 660 SOSS Shield On Service Tbk. 410 430 390 404 -6 44,300 17,829,800 45 146.377 406 J 9,300 394 B 1,000 661 SOSS-W Waran Seri I Shield On Service Tbk. 68 0 0 68 0 0 0 0 6,800.000 58 J 200 33 B 500 662 SOTS Satria Mega Kencana Tbk. 195 204 188 200 5 1,700 325,400 7 121.212 202 J 100 0 B 0 663 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 38 0 0 38 0 0 0 0 3,800.000 36 J 11,200 20 B 1,000 664 SPMA Suparma Tbk. 264 264 262 262 -2 800 210,000 4 117.447 260 J 100 258 B 500 665 SPTO Surya Pertiwi Tbk. 460 478 456 472 12 234,700 109,675,000 118 40.690 470 J 900 464 B 5,600 666 SQMI Wilton Makmur Indonesia Tbk. 178 180 176 176 -2 7,674,200 1,363,759,000 557 100.013 177 J 5,000 176 T/B 178,400 667 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 143 137 141 1 129,700 18,250,700 28 150.479 141 T/J 900 140 B 10,000 668 SRIL Sri Rejeki Isman Tbk. 230 232 222 224 -6 42,329,600 9,548,797,400 2,366 93.333 224 T/J 3,070,400 222 B 7,142,700 669 SRSN Indo Acidatama Tbk 55 56 55 56 1 4,256,200 237,204,200 455 10.199 56 T/J 469,900 55 B 3,999,600 670 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,870 2,850 2,860 10 25,600 73,201,000 18 52.000 2,870 J 20,400 2,850 B 1,000 671 SSIA Surya Semesta Internusa Tbk. 388 390 380 384 -4 67,910,400 26,185,582,000 1,144 157.538 386 J 21,900 384 T/B 936,300 672 SSMS Sawit Sumbermas Sarana Tbk. 800 810 795 810 10 239,500 191,105,000 155 120.896 805 J 9,500 795 B 48,500 673 SSTM Sunson Textile Manufacture Tbk 530 0 0 530 0 0 0 0 124.706 525 J 1,300 0 B 0 674 STAR Buana Artha Anugerah Tbk. 130 140 130 130 0 3,900 510,900 12 127.451 135 J 600 130 T/B 300 675 STTP Siantar Top Tbk. 6,950 6,725 6,500 6,725 -225 900 5,922,500 7 3,973.882 7,800 J 300 6,725 T/B 1,100 676 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 0 101,900 5,095,000 5 0.714 50 T/J 7,643,800 0 B 0 678 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,230 J 300 3,860 B 100 679 SURE Super Energy Tbk. 2,900 2,890 2,890 2,890 -10 100 289,000 1 1,864.516 2,900 J 200 2,890 T/B 100 680 SWAT Sriwahana Adityakarta Tbk. 103 105 96 96 -7 9,891,500 950,237,900 183 60.000 96 T/J 2,158,900 0 B 0 681 TALF Tunas Alfin Tbk. 240 240 234 234 -6 300 71,400 3 59.241 234 T/J 100 232 B 100 682 TAMA Lancartama Sejati Tbk. 164 167 159 165 1 300 49,100 3 94.286 159 J 2,700 0 B 0 683 TAMA-W Waran Seri I Lancartama Sejati Tbk. 7 7 6 7 0 335,500 2,013,400 17 700.000 6 J 653,900 5 B 3,651,100 684 TAMU Pelayaran Tamarin Samudra Tbk. 54 55 53 54 0 3,731,300 201,495,500 414 493.376 54 T/J 1,882,700 53 B 950,700 685 TARA Sitara Propertindo Tbk. 50 50 50 50 0 8,400 420,000 7 47.170 50 T/J 71,060,000 0 B 0 686 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 97,505,500 0 B 0 687 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,250 1,230 1,245 -5 31,241,200 38,744,003,000 1,788 307.407 1,245 T/J 745,000 1,240 B 854,800 688 TBLA Tunas Baru Lampung Tbk. 795 800 775 795 0 12,705,600 10,052,218,000 1,357 181.032 795 T/J 836,000 790 B 461,800 689 TBMS Tembaga Mulia Semanan Tbk. 685 700 680 695 10 21,900 14,952,000 29 98.582 695 T/J 2,000 680 B 3,000 690 TCID Mandom Indonesia Tbk. 7,050 7,200 7,100 7,100 50 3,800 27,075,000 9 696.406 7,000 J 2,500 6,850 B 100 691 TCPI Transcoal Pacific Tbk. 4,320 4,420 4,320 4,390 70 10,086,000 44,078,744,000 6,819 3,181.159 4,400 J 56,700 4,390 T/B 1,000 692 TDPM Tridomain Performance Materials Tbk. 177 195 170 177 0 28,198,300 5,158,722,100 2,331 77.632 177 T/J 130,700 176 B 44,000 693 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. 127 148 127 148 21 10,643,000 1,494,251,400 1,649 92.500 148 T/J 49,700 147 B 51,400 695 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. 146 144 137 143 -3 14,800 2,118,300 7 79.444 156 J 1,600 143 T/B 2,900 697 TFCO Tifico Fiber Indonesia Tbk. 278 282 282 282 4 3,700 1,043,400 1 63.905 0 J 0 282 T/B 15,600 698 TGKA Tigaraksa Satria Tbk. 7,750 7,750 7,750 7,750 0 100 775,000 1 6,368.642 8,100 J 100 7,800 B 200 699 TGRA Terregra Asia Energy Tbk. 66 71 64 69 3 6,588,000 453,325,300 520 34.500 70 J 264,200 69 T/B 185,200 700 TIFA Tifa Finance Tbk. 404 434 418 418 14 492,100 208,134,800 72 209.000 428 J 10,400 418 T/B 66,800 701 TINS Timah Tbk. 775 835 775 820 45 102,387,800 83,797,787,000 7,519 419.015 825 J 1,276,800 820 T/B 3,937,000 702 TIRA Tira Austenite Tbk 276 276 260 276 0 12,200 3,326,400 5 123.871 274 J 1,700 0 B 0 703 TIRT Tirta Mahakam Resources Tbk 53 53 51 53 0 2,200 112,600 2 24.229 53 T/J 147,500 51 B 8,000 704 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,800 7,000 6,800 6,925 125 5,006,400 34,588,932,500 3,174 428.161 6,950 J 255,100 6,925 T/B 920,800 705 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,990 2,990 2,940 2,960 -30 160,569,500 474,978,545,000 28,273 1,555.561 2,960 T/J 17,985,700 2,950 B 5,914,400 706 TMAS Temas Tbk. 117 119 114 114 -3 1,072,600 123,944,600 201 262.202 114 T/J 10,800 113 B 74,000 707 TMPO Tempo Intimedia Tbk. 139 132 130 130 -9 9,500 1,235,200 7 45.161 130 T/J 9,200 0 B 0 708 TNCA Trimuda Nuansa Citra Tbk. 202 195 188 190 -12 11,100 2,102,800 10 126.667 192 J 500,000 190 T/B 55,300 709 TOBA Toba Bara Sejahtra Tbk. 378 470 372 470 92 2,672,300 1,238,051,600 38 99.181 470 T/J 6,600 360 B 500 710 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,000 100,000 3 80.475 50 T/J 181,912,400 0 B 0 711 TOTL Total Bangun Persada Tbk. 304 308 300 300 -4 4,407,200 1,328,003,200 638 107.826 302 J 38,700 300 T/B 71,500 712 TOTO Surya Toto Indonesia Tbk. 220 222 218 222 2 228,100 50,589,600 30 720.148 222 T/J 10,800 218 B 9,800 713 TOWR Sarana Menara Nusantara Tbk. 1,040 1,045 1,020 1,020 -20 71,836,200 73,688,868,000 11,625 4,858.762 1,025 J 2,783,900 1,020 T/B 13,280,300 714 TOYS Sunindo Adipersada Tbk. 555 560 550 555 0 1,637,100 912,553,500 324 158.571 560 J 190,100 555 T/B 120,700 715 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 14 14 12 13 -1 4,740,200 61,712,300 148 1,300.000 14 J 5,546,600 12 B 3,453,000 716 TPIA Chandra Asri Petrochemical Tbk. 7,075 7,150 7,025 7,100 25 2,385,300 16,880,550,000 580 1,641.941 7,100 T/J 61,200 7,075 B 400 717 TPMA Trans Power Marine Tbk. 360 358 342 358 -2 500 176,600 5 155.652 358 T/J 21,700 344 B 100 718 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 719 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 0 720 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 721 TRIM Trimegah Sekuritas Indonesia Tbk. 120 130 121 124 4 4,700 575,300 6 124.956 124 T/J 8,000 118 B 1,500 722 TRIN Perintis Triniti Properti Tbk. 252 256 250 254 2 13,538,600 3,405,471,200 785 127.000 254 T/J 363,100 252 B 50,500 723 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 10 10 9 10 0 4,579,100 41,468,100 42 1,000.000 10 T/J 3,756,500 9 B 4,964,600 724 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 725 TRIS Trisula International Tbk. 204 0 0 204 0 0 0 0 68.000 204 J 2,200 0 B 0 726 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 3 B 100,000 727 TRJA Transkon Jaya Tbk. 312 388 324 344 32 41,010,200 14,597,119,800 5,817 137.600 344 T/J 73,300 342 B 186,900 728 TRST Trias Sentosa Tbk. 392 400 392 392 0 44,200 17,331,400 13 233.834 394 J 7,900 392 T/B 54,100 729 TRUK Guna Timur Raya Tbk. 119 119 118 118 -1 509,600 60,357,500 77 51.304 119 J 195,700 118 T/B 56,600 730 TRUS Trust Finance Indonesia Tbk 348 346 328 342 -6 1,800 617,800 9 402.353 342 T/J 6,500 338 B 200 731 TSPC Tempo Scan Pacific Tbk. 1,365 1,375 1,365 1,370 5 627,400 859,716,000 212 244.398 1,370 T/J 200 1,365 B 15,900 732 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,430 2,440 2,260 2,260 -170 83,900 198,129,000 51 58.701 2,300 J 83,500 2,260 T/B 11,400 733 TURI Tunas Ridean Tbk. 1,340 1,340 1,335 1,335 -5 100,500 134,669,000 12 2,966.667 1,345 J 2,800 1,335 T/B 3,000 734 UANG Pakuan Tbk. 268 280 260 268 0 27,900 7,454,800 44 214.400 268 T/J 3,200 252 B 15,000 735 UCID Uni-Charm Indonesia Tbk. 1,460 1,460 1,435 1,450 -10 106,900 155,202,500 97 96.667 1,460 J 40,500 1,450 T/B 4,100 736 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,820 1,840 1,795 1,805 -15 1,172,800 2,122,997,500 865 3,499.690 1,805 T/J 58,200 1,800 B 79,700 737 UNIC Unggul Indah Cahaya Tbk. 3,520 3,800 3,510 3,800 280 11,200 42,216,000 18 140.737 3,790 J 300 3,570 B 100 738 UNIT Nusantara Inti Corpora Tbk 152 155 152 152 0 300 46,000 3 3.773 155 J 400 153 B 100 739 UNSP Bakrie Sumatera Plantations Tbk. 62 65 60 62 0 308,000 19,250,600 71 2.944 63 J 11,300 62 T/B 169,000 740 UNTR United Tractors Tbk. 23,525 23,650 23,350 23,425 -100 4,648,100 109,095,515,000 4,483 27,886.905 23,450 J 4,100 23,425 T/B 18,900 741 UNVR Unilever Indonesia Tbk. 8,250 8,275 8,200 8,250 0 13,210,800 108,730,570,000 3,556 211,213.518 8,250 T/J 1,542,900 8,225 B 150,500 742 URBN Urban Jakarta Propertindo Tbk. 1,350 1,350 1,340 1,350 0 4,100 5,520,500 32 112.500 1,350 T/J 31,200 1,340 B 200 743 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 18 18 17 18 0 326,400 5,649,200 16 1,800.000 18 T/J 250,100 17 B 31,000 744 VICO Victoria Investama Tbk. 85 83 80 80 -5 3,300 264,700 9 64.000 84 J 1,000 80 T/B 500 745 VINS Victoria Insurance Tbk. 90 92 87 90 0 25,500 2,256,900 23 85.714 90 T/J 3,100 89 B 5,000 746 VINS-W Waran Seri I Victoria Insurance Tbk. 2 2 1 1 -1 10,601,900 11,256,400 35 100.000 2 J 52,912,200 1 T/B 30,486,000 747 VIVA Visi Media Asia Tbk. 50 50 50 50 0 22,900 1,145,000 4 16.667 50 T/J 43,041,700 0 B 0 748 VOKS Voksel Electric Tbk. 195 198 193 195 0 85,600 16,655,000 12 86.259 196 J 20,000 195 T/B 5,700 749 VRNA Verena Multi Finance Tbk. 98 109 107 109 11 5,100 555,700 4 109.973 108 J 4,000 100 B 10,500 750 WAPO Wahana Pronatural Tbk. 64 73 64 70 6 7,800 541,300 15 40.000 70 T/J 2,000 66 B 1,300 751 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 199 195 196 0 16,403,600 3,227,012,100 868 67.586 197 J 1,486,500 196 T/B 1,411,300 752 WEHA WEHA Transportasi Indonesia Tbk. 71 71 70 71 0 315,600 22,176,000 98 30.994 71 T/J 113,500 70 B 50,600 753 WICO Wicaksana Overseas International Tbk. 510 500 500 500 -10 100 50,000 1 25.846 500 T/J 119,900 476 B 100 754 WIIM Wismilak Inti Makmur Tbk. 398 416 390 398 0 154,673,700 62,121,597,200 10,604 61.231 400 J 632,200 398 T/B 278,100 755 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,300 1,265 1,295 25 18,892,100 24,257,885,500 2,845 332.860 1,300 J 1,358,600 1,295 T/B 3,100 756 WINS Wintermar Offshore Marine Tbk. 101 105 98 100 -1 232,100 23,441,400 33 27.043 100 T/J 24,400 98 B 27,900 757 WOMF Wahana Ottomitra Multiartha Tbk. 244 250 242 248 4 346,500 84,730,200 69 37.598 248 T/J 19,100 246 B 800 758 WOOD Integra Indocabinet Tbk. 408 408 400 404 -4 14,737,200 5,949,986,600 1,169 155.385 404 T/J 600,700 402 B 309,100 759 WOWS Ginting Jaya Energi Tbk. 76 85 73 75 -1 19,932,200 1,560,615,600 1,499 16.667 75 T/J 22,100 74 B 644,400 760 WSBP Waskita Beton Precast Tbk. 170 173 170 171 1 35,705,800 6,117,122,600 1,384 34.898 172 J 550,600 171 T/B 1,489,700 761 WSKT Waskita Karya (Persero) Tbk. 675 685 655 665 -10 36,614,400 24,432,343,000 2,919 179.487 665 T/J 106,100 660 B 3,102,700 762 WTON Wijaya Karya Beton Tbk. 276 282 276 278 2 7,083,300 1,973,332,800 610 47.119 278 T/J 899,900 276 B 1,173,400 763 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,056 0 0 1,056 0 0 0 0 104.245 0 J 0 0 B 0 764 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 827 883 883 883 56 100 88,300 1 88.036 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 891 891 891 891 0 500 445,500 1 89.279 0 J 0 0 B 0 767 XBID Reksa Dana Indeks Batavia IDX30 ETF 482 0 0 482 0 0 0 0 87.004 0 J 0 0 B 0 768 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 463 0 0 463 0 0 0 0 92.600 0 J 0 0 B 0 769 XBLQ Reksa Dana Batavia Smart Liquid ETF 411 0 0 411 0 0 0 0 82.200 430 J 79,100 411 B 100,000 770 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 975 975 975 975 0 2,500 2,437,500 1 97.500 972 J 200 949 B 100,000 771 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 359 0 0 359 0 0 0 0 90.886 0 J 0 0 B 0 772 XCID DIRE Ciptadana Properti Ritel Indonesia 81 81 81 81 0 10,000 810,000 3 73.636 81 T/J 1,800 79 B 5,600 773 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 86 0 0 86 0 0 0 0 86.000 96 J 14,500 80 B 100,000 775 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 409 0 0 409 0 0 0 0 81.800 430 J 74,600 410 B 100,000 776 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 431 432 430 430 -1 36,200 15,567,600 6 83.012 438 J 87,000 430 T/B 11,100 777 XIIC Reksa Dana Premier ETF Indonesia Consumer 964 0 0 964 0 0 0 0 96.400 997 J 48,800 968 B 100,000 778 XIID Reksa Dana Indeks Premier ETF Index IDX30 471 470 470 470 -1 300 141,000 2 111.111 478 J 92,900 463 B 500 779 XIIF Reksa Dana Premier ETF Indonesia Financial 496 502 498 499 3 2,600 1,297,300 4 100.000 502 J 2,600 496 B 10,200 780 XIIT Reksa Dana Premier ETF IDX30 493 496 492 492 -1 29,000 14,309,600 15 129.474 492 T/J 10,400 490 B 1,500 781 XIJI Reksa Dana Syariah Premier ETF JII 584 584 584 584 0 20,100 11,738,400 2 86.263 592 J 74,200 578 B 4,000 782 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 109 107 107 107 -2 100 10,700 1 107.000 117 J 93,700 102 B 100,000 783 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 246 246 245 245 -1 4,100 1,008,500 2 99.190 253 J 13,000 244 B 2,500 784 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 154 153 153 153 -1 5,100 780,300 2 95.625 161 J 73,600 151 B 100 785 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 579 0 0 579 0 0 0 0 116.032 0 J 0 579 B 4,600 787 XISI Premier ETF SMinfra18 285 285 285 285 0 8,000 2,280,000 1 92.532 292 J 59,800 274 B 100,000 788 XISR Premier ETF SRI-KEHATI 357 360 356 357 0 50,100 17,946,900 11 121.017 362 J 7,700 356 B 100 789 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 399 404 404 404 5 800 323,200 2 80.800 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 81.200 453 J 83,400 433 B 100,000 793 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 127 0 0 127 0 0 0 0 84.106 127 J 100,000 126 B 10,100 794 XPCR Reksa Dana PNM ETF CORE LQ45 816 0 0 816 0 0 0 0 84.912 0 J 0 0 B 0 795 XPDV Reksa Dana Pinnacle Core High Dividend ETF 415 415 415 415 0 500 207,500 1 83.000 429 J 9,500 415 T/B 500 796 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 364 365 364 364 0 200 72,900 2 72.800 372 J 33,000 363 B 600 797 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 730 720 680 690 -40 600 419,000 6 138.000 0 J 0 0 B 0 798 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 430 0 0 430 0 0 0 0 86.000 480 J 9,500 460 B 9,900 799 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 437 J 46,700 417 B 48,200 800 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 427 0 0 427 0 0 0 0 85.400 448 J 9,800 428 B 19,300 801 XPMI ETF Phillip MSCI Indonesia Equity Index 847 855 855 855 8 1,500 1,282,500 15 85.500 855 T/J 2,700 850 B 3,000 802 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 374 0 0 374 0 0 0 0 74.800 389 J 100,000 374 B 300 803 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 3,900 93 B 9,200 805 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 117 117 117 117 0 51,000 5,967,000 2 123.158 0 J 0 0 B 0 806 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 108 108 108 108 0 200 21,600 2 108.000 108 T/J 8,100 106 B 10,100 809 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 613 0 0 613 0 0 0 0 122.600 0 J 0 610 B 30,000 810 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 5,200 260,000 7 13.298 50 T/J 1,380,500 0 B 0 811 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 5 6 5 5 0 1,600 9,100 3 500.000 6 J 331,300 5 T/B 108,700 812 YPAS Yanaprima Hastapersada Tbk 470 470 470 470 0 1,500 705,000 3 86.239 438 J 5,600 0 B 0 813 YULE Yulie Sekuritas Indonesia Tbk. 180 0 0 180 0 0 0 0 85.395 179 J 4,500 0 B 0 814 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 613,900 0 B 0 815 ZINC Kapuas Prima Coal Tbk. 139 142 137 139 0 312,383,200 43,447,495,100 6,252 495.526 139 T/J 8,331,200 138 B 7,607,800 816 ZONE Mega Perintis Tbk. 400 400 400 400 0 188,000 75,200,000 17 134.228 400 T/J 1,900 398 B 2,700 Total 12,363,951,900 7,152,405,699,500 751,358 8,638,760,500 741,988,100 Jakarta, 28 August 2020 Trading Division