List of Securities Quotation: (Reguler Market) Date: Thursday, 03 September 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. 11,000 11,350 11,000 11,200 200 4,751,000 53,083,070,000 3,677 909.860 11,225 J 8,400 11,200 T/B 10,500 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 284,900 14,245,000 17 87.719 50 T/J 3,752,700 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,700 J 1,000 0 B 0 4 ABMM ABM Investama Tbk. 930 980 880 925 -5 8,500 8,109,500 14 24.667 925 T/J 100 885 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,625 1,645 1,600 1,620 -5 16,756,300 27,181,932,500 4,152 1,975.610 1,620 T/J 47,200 1,615 B 58,600 6 ACST Acset Indonusa Tbk. 302 282 282 282 -20 2,242,100 632,272,200 296 20.826 282 T/J 72,901,400 0 B 0 7 ADES Akasha Wira International Tbk. 1,245 1,280 1,225 1,260 15 210,800 263,564,000 125 65.455 1,260 T/J 137,200 1,250 B 1,400 8 ADHI Adhi Karya (Persero) Tbk. 610 615 600 605 -5 3,714,200 2,244,969,500 618 475.132 605 T/J 522,700 600 B 1,378,100 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,900 7,725 7,775 25 39,500 307,147,500 120 334.409 7,800 J 3,900 7,775 T/B 4,100 10 ADMG Polychem Indonesia Tbk 126 126 122 123 -3 3,623,200 445,990,400 202 10.979 124 J 174,200 123 T/B 283,100 11 ADRO Adaro Energy Tbk. 1,215 1,230 1,175 1,205 -10 139,885,600 167,624,294,500 13,558 109.545 1,210 J 613,700 1,205 T/B 609,500 12 AGAR Asia Sejahtera Mina Tbk. 510 500 500 500 -10 100 50,000 1 454.545 500 T/J 22,100 0 B 0 13 AGII Aneka Gas Industri Tbk. 496 500 492 494 -2 339,700 168,302,400 71 44.909 496 J 10,000 494 T/B 4,000 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 384 390 374 378 -6 24,527,300 9,297,262,600 2,776 617.566 378 T/J 426,900 376 B 626,500 15 AGRS Bank IBK Indonesia Tbk. 200 200 196 196 -4 26,700 5,287,900 24 178.182 198 J 500 196 T/B 10,200 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 57 52 55 3 171,500 9,259,600 74 207.367 55 T/J 56,900 52 B 10,000 17 AIMS Akbar Indo Makmur Stimec Tbk 156 0 0 156 0 0 0 0 124.800 152 J 5,000 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 137 184 128 184 47 484,727,700 78,607,089,300 13,347 22.396 0 J 0 184 T/B 50,860,000 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 3,315,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 318 300 298 300 -18 44,100 13,229,800 11 39.573 320 J 36,700 300 T/B 20,700 21 AKRA AKR Corporindo Tbk. 2,960 2,960 2,820 2,860 -100 24,143,800 69,408,133,000 4,096 2,279.411 2,870 J 188,400 2,860 T/B 125,800 22 AKSI Maming Enam Sembilan Mineral Tbk. 258 258 242 242 -16 13,700 3,352,200 20 121.000 242 T/J 4,000 240 B 10,100 23 ALDO Alkindo Naratama Tbk. 378 380 378 380 2 500 189,200 3 278.505 400 J 100 380 T/B 500 24 ALKA Alakasa Industrindo Tbk 256 0 0 256 0 0 0 0 43.098 304 J 100 260 B 400 25 ALMI Alumindo Light Metal Industry Tbk. 198 230 198 198 0 8,700 1,766,000 15 30.462 228 J 300 199 B 100 26 ALTO Tri Banyan Tirta Tbk. 340 340 318 340 0 112,000 36,012,800 13 169.868 340 T/J 33,400 318 B 2,000 27 AMAG Asuransi Multi Artha Guna Tbk. 208 208 204 206 -2 25,400 5,196,800 30 196.190 206 T/J 4,900 204 B 21,300 28 AMAN Makmur Berkah Amanda Tbk. 248 250 248 250 2 161,700 40,101,800 11 227.273 250 T/J 167,400 248 B 237,400 29 AMAR Bank Amar Indonesia Tbk. 352 360 350 360 8 80,400 28,443,600 46 206.897 360 T/J 17,600 354 B 100 30 AMFG Asahimas Flat Glass Tbk. 2,530 0 0 2,530 0 0 0 0 103.265 2,690 J 1,000 2,540 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 250 250 250 -14 200 50,000 2 195.312 264 J 200 250 T/B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 2,120 2,070 2,120 0 7,000 14,679,000 8 111.579 2,120 T/J 7,900 2,070 B 1,800 33 AMRT Sumber Alfaria Trijaya Tbk. 700 710 700 700 0 238,100 167,673,000 109 1,786.216 705 J 200 700 T/B 608,600 34 ANDI Andira Agro Tbk. 50 50 50 50 0 71,100 3,555,000 20 125.000 50 T/J 42,657,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 540 525 520 525 -15 700 367,000 3 43.750 550 J 1,500 525 T/B 1,400 36 ANTM Aneka Tambang Tbk. 850 855 825 830 -20 96,483,000 80,496,624,000 5,417 547.241 835 J 784,000 830 T/B 950,300 37 APEX Apexindo Pratama Duta Tbk. 144 152 135 137 -7 57,900 7,984,600 41 8.771 143 J 2,000 137 T/B 9,000 38 APIC Pacific Strategic Financial Tbk. 865 865 855 855 -10 11,195,300 9,603,651,000 2,734 909.420 855 T/J 19,400 850 B 124,800 39 APII Arita Prima Indonesia Tbk. 157 158 151 158 1 125,200 19,131,400 26 71.818 158 T/J 6,800 152 B 55,600 40 APLI Asiaplast Industries Tbk. 114 114 114 114 0 200 22,800 2 95.000 114 T/J 5,200 0 B 0 41 APLN Agung Podomoro Land Tbk. 120 123 116 117 -3 26,119,600 3,097,955,000 960 32.055 118 J 1,300,600 117 T/B 3,594,700 42 ARGO Argo Pantes Tbk 1,690 1,650 1,650 1,650 -40 700 1,155,000 2 41.457 1,690 J 1,000 0 B 0 43 ARII Atlas Resources Tbk. 450 450 432 450 0 13,700 6,112,800 11 30.000 450 T/J 45,100 420 B 200 44 ARKA Arkha Jayanti Persada Tbk. 172 163 160 160 -12 917,500 147,936,300 160 67.797 160 T/J 1,000 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. 446 446 442 446 0 171,300 76,111,400 30 3,031.333 444 J 490,000 440 B 11,500 47 ARTA Arthavest Tbk 298 0 0 298 0 0 0 0 172.864 298 J 4,600 280 B 600 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. 2,760 2,860 2,760 2,820 60 142,100 401,321,000 151 14,212.277 2,830 J 21,700 2,820 T/B 9,400 50 ASBI Asuransi Bintang Tbk. 396 390 390 390 -6 3,500 1,365,000 2 296.060 370 J 100 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. 905 945 945 945 40 100 94,500 1 279.132 945 T/J 400 900 B 2,000 52 ASGR Astra Graphia Tbk. 740 750 730 740 0 133,200 98,270,500 128 153.425 740 T/J 3,300 735 B 2,000 53 ASII Astra International Tbk. 5,300 5,350 5,125 5,175 -125 38,323,300 198,871,037,500 7,263 3,700.737 5,175 T/J 183,600 5,150 B 849,900 54 ASJT Asuransi Jasa Tania Tbk. 117 124 114 124 7 378,300 43,876,600 42 82.667 125 J 15,000 124 T/B 191,300 55 ASMI Asuransi Kresna Mitra Tbk. 1,100 1,095 1,095 1,095 -5 8,100 8,869,500 11 2,027.778 1,095 T/J 800 1,090 B 1,700 56 ASPI Andalan Sakti Primaindo Tbk. 148 150 146 146 -2 5,499,700 815,659,100 499 139.048 146 T/J 19,400 145 B 289,700 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 16 17 14 15 -1 5,349,200 82,014,000 155 1,500.000 16 J 1,786,200 15 T/B 237,100 58 ASRI Alam Sutera Realty Tbk. 126 128 123 123 -3 31,819,100 3,961,626,500 1,134 117.143 124 J 1,683,800 123 T/B 7,096,000 59 ASRM Asuransi Ramayana Tbk. 1,790 1,790 1,790 1,790 0 400 716,000 4 906.871 1,790 T/J 5,500 1,675 B 200 60 ASSA Adi Sarana Armada Tbk. 560 575 535 545 -15 11,625,400 6,484,026,500 1,077 139.744 550 J 104,100 540 B 76,900 61 ATIC Anabatic Technologies Tbk. 555 635 525 635 80 8,000 5,062,500 12 90.714 635 T/J 2,900 590 B 50,200 62 AUTO Astra Otoparts Tbk. 895 905 885 890 -5 743,900 665,049,500 236 804.920 890 T/J 222,200 885 B 188,900 63 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 15,715,000 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 4 4 3 4 0 410,400 1,232,500 8 400.000 4 T/J 6,572,800 3 B 12,346,200 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 11,700 585,000 3 57.388 50 T/J 39,732,400 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 36 36 22 22 -14 34,000 1,189,000 4 2,200.000 36 J 68,600 22 T/B 44,100 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 7 7 6 7 0 326,900 1,961,500 9 700.000 7 T/J 1,097,800 6 B 500 68 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 14,500 5,771,200 6 293.435 400 J 11,700 398 T/B 26,700 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 2 B 10,000 70 BAJA Saranacentral Bajatama Tbk. 58 59 57 57 -1 317,200 18,446,600 60 22.800 58 J 22,500 57 T/B 24,400 71 BALI Bali Towerindo Sentra Tbk. 850 885 885 885 35 100 88,500 1 1,106.250 885 T/J 3,700 850 B 1,000 72 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 624,400 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 16,200 810,000 12 33.333 50 T/J 57,686,300 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 3 3 1 2 -1 15,477,300 30,986,400 220 200.000 3 J 50,127,600 2 T/B 8,571,700 75 BATA Sepatu Bata Tbk. 625 625 625 625 0 200 125,000 2 8,106.355 625 T/J 5,100 605 B 500 76 BAYU Bayu Buana Tbk 1,075 0 0 1,075 0 0 0 0 132.600 1,075 J 12,400 1,010 B 1,500 77 BBCA Bank Central Asia Tbk. 32,175 32,500 31,500 32,500 325 13,641,700 438,806,542,500 13,547 18,571.429 32,500 T/J 1,707,000 32,175 B 2,000 78 BBHI Bank Harda Internasional Tbk. 154 159 154 157 3 1,700 267,900 8 125.600 157 T/J 24,000 153 B 7,200 79 BBKP Bank Bukopin Tbk. 280 286 274 278 -2 174,385,000 48,662,509,800 6,152 83.362 280 J 4,204,100 278 T/B 25,103,200 80 BBLD Buana Finance Tbk. 370 390 380 380 10 1,200 457,000 3 151.018 388 J 800 372 B 1,000 81 BBMD Bank Mestika Dharma Tbk. 1,635 1,600 1,580 1,580 -55 1,300 2,056,500 4 114.493 1,580 T/J 9,400 0 B 0 82 BBNI Bank Negara Indonesia (Persero) Tbk. 5,225 5,375 5,250 5,350 125 133,938,600 712,171,615,000 17,316 25.732 5,375 J 3,910,200 5,350 T/B 2,182,200 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,660 3,690 3,550 3,580 -80 179,612,400 644,962,458,000 30,496 4,091.429 3,590 J 5,472,200 3,580 T/B 1,757,300 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. 122 125 122 122 0 5,594,100 694,015,100 329 101.667 123 J 100 122 T/B 13,200 86 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 5 6 4 6 1 42,392,600 212,387,600 153 600.000 6 T/J 60,019,800 5 B 22,500,400 87 BBTN Bank Tabungan Negara (Persero) Tbk. 1,585 1,600 1,565 1,565 -20 25,074,400 39,714,668,500 3,112 204.130 1,570 J 12,600 1,565 T/B 1,234,800 88 BBYB Bank Yudha Bhakti Tbk. 270 272 262 272 2 600 162,200 4 276.929 270 J 50,000 264 B 900 89 BCAP MNC Kapital Indonesia Tbk. 127 127 123 126 -1 392,100 49,286,100 87 357.325 126 T/J 75,700 125 B 120,000 90 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 91 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 993,500 49,675,900 64 45.455 50 T/J 352,800 0 B 0 92 BDMN Bank Danamon Indonesia Tbk. 2,630 2,660 2,570 2,580 -50 5,824,000 15,132,576,000 1,405 1.457 2,590 J 34,000 2,580 T/B 347,000 93 BEEF Estika Tata Tiara Tbk. 193 200 192 198 5 6,913,500 1,362,244,900 683 58.235 198 T/J 1,470,200 197 B 201,400 94 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 12 12 11 12 0 680,700 8,168,200 20 1,200.000 13 J 1,008,100 12 T/B 53,700 95 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 201,300 10,065,000 16 217.306 50 T/J 1,320,038,100 0 B 0 96 BELL Trisula Textile Industries Tbk. 154 155 151 153 -1 7,725,600 1,185,058,900 588 510.000 153 T/J 131,100 151 B 190,700 97 BESS Batulicin Nusantara Maritim Tbk. 350 358 336 338 -12 1,663,200 577,103,000 770 321.905 340 J 1,000 338 T/B 1,700 98 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 151 190 138 138 -13 518,900 85,008,300 105 13,800.000 155 J 2,400 138 T/B 102,100 99 BEST Bekasi Fajar Industrial Estate Tbk. 157 161 148 152 -5 87,606,300 13,399,497,100 2,874 89.412 153 J 839,500 152 T/B 814,000 100 BFIN BFI Finance Indonesia Tbk. 416 444 408 424 8 68,450,500 29,416,875,400 4,601 2,172.799 426 J 10,000 424 T/B 694,500 101 BGTG Bank Ganesha Tbk. 51 51 50 51 0 4,220,700 211,104,300 135 49.515 51 T/J 480,600 50 B 227,800 102 BHAT Bhakti Multi Artha Tbk. 460 464 454 456 -4 125,904,300 57,785,297,400 2,468 442.718 456 T/J 13,300 454 B 182,300 103 BHIT MNC Investama Tbk. 50 50 50 50 0 207,200 10,360,000 19 146.220 50 T/J 96,640,800 0 B 0 104 BIKA Binakarya Jaya Abadi Tbk. 180 180 168 175 -5 35,900 6,034,100 17 17.500 174 J 4,800 169 B 100 105 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 2,300 115,000 19 12.286 50 T/J 500,100 0 B 0 106 BINA Bank Ina Perdana Tbk. 810 815 805 805 -5 72,700 58,600,000 34 454.813 805 T/J 5,000 800 B 54,300 107 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,121,800 56,090,000 25 35.714 50 T/J 75,232,800 0 B 0 108 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 9 10 8 9 0 1,581,600 14,225,900 51 900.000 9 T/J 380,900 8 B 1,144,300 109 BIPP Bhuwanatala Indah Permai Tbk. 61 61 59 60 -1 113,300 6,750,200 21 25.021 61 J 50,100 60 T/B 12,900 110 BIRD Blue Bird Tbk. 1,020 1,040 1,010 1,010 -10 906,400 928,553,500 222 15.538 1,015 J 123,500 1,010 T/B 65,600 111 BISI BISI International Tbk. 910 905 880 895 -15 1,521,800 1,352,537,500 459 447.500 895 T/J 5,500 890 B 300 112 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,080 1,090 1,045 1,055 -25 13,325,900 14,105,704,000 2,390 175.833 1,060 J 540,200 1,055 T/B 305,200 113 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 600 580 585 -5 18,121,800 10,660,354,500 2,057 136.047 590 J 814,100 585 T/B 10,600 114 BKDP Bukit Darmo Property Tbk 50 53 51 51 1 30,900 1,593,200 14 42.500 52 J 1,000 51 T/B 63,400 115 BKSL Sentul City Tbk. 50 50 50 50 0 26,300 1,315,000 21 3.455 50 T/J 314,975,700 0 B 0 116 BKSW Bank QNB Indonesia Tbk. 73 80 72 77 4 252,100 19,107,900 101 176.687 77 T/J 9,700 74 B 7,300 117 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 204,983,200 0 B 0 118 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,910 J 100 3,120 B 100 119 BLUE Berkah Prima Perkasa Tbk. 555 565 550 550 -5 126,100 70,124,500 104 423.077 555 J 6,100 550 T/B 35,300 120 BMAS Bank Maspion Indonesia Tbk. 290 290 278 286 -4 2,800 796,400 7 89.375 286 T/J 900 280 B 100 121 BMRI Bank Mandiri (Persero) Tbk. 6,075 6,150 5,950 5,975 -100 64,507,400 388,256,460,000 11,695 1,800.420 6,000 J 309,200 5,975 T/B 1,532,300 122 BMSR Bintang Mitra Semestaraya Tbk 53 54 52 52 -1 200 10,600 2 10.400 52 T/J 1,900 51 B 61,700 123 BMTR Global Mediacom Tbk. 294 296 282 286 -8 83,060,300 23,915,799,000 5,363 232.785 286 T/J 944,200 284 B 3,347,300 124 BNBA Bank Bumi Arta Tbk. 316 320 316 320 4 392,000 124,205,600 49 200.000 320 T/J 39,900 318 B 6,400 125 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 176,900 8,845,000 126 0.172 50 T/J 112,428,600 0 B 0 126 BNGA Bank CIMB Niaga Tbk. 825 835 815 820 -5 1,952,700 1,608,130,000 448 6.054 825 J 222,900 820 T/B 106,400 127 BNII Bank Maybank Indonesia Tbk. 244 246 230 236 -8 8,211,800 1,961,478,200 764 2.812 238 J 268,500 236 T/B 177,600 128 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,325 5 24,894,300 32,959,508,500 181 14.426 1,330 J 7,055,900 1,325 T/B 548,500 129 BOGA Bintang Oto Global Tbk. 1,410 1,425 1,400 1,400 -10 116,046,800 163,756,221,500 4,915 1,359.223 1,400 T/J 1,800 1,395 B 303,500 130 BOLA Bali Bintang Sejahtera Tbk. 158 160 158 159 1 30,000 4,752,400 18 90.857 159 T/J 9,600 158 B 35,100 131 BOLT Garuda Metalindo Tbk. 690 690 690 690 0 3,200 2,208,000 3 125.455 735 J 1,000 690 T/B 100 132 BOSS Borneo Olah Sarana Sukses Tbk. 83 85 78 80 -3 3,632,600 291,677,200 363 20.000 80 T/J 366,900 79 B 32,600 133 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 16,000 19,200,000 1 1,279.727 1,210 J 14,500 1,200 T/B 88,400 134 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. 84 87 79 83 -1 11,900 954,500 23 83.000 83 T/J 700 79 B 6,800 136 BRAM Indo Kordsa Tbk. 4,750 0 0 4,750 0 0 0 0 184.864 4,750 J 100 4,700 B 100 137 BRIS Bank BRIsyariah Tbk. 970 980 940 955 -15 76,411,600 72,975,873,500 10,913 187.255 960 J 2,235,000 955 T/B 29,400 138 BRMS Bumi Resources Minerals Tbk. 55 58 52 52 -3 450,078,100 24,549,259,800 3,102 8.189 53 J 10,003,300 52 T/B 3,393,200 139 BRNA Berlina Tbk. 975 0 0 975 0 0 0 0 731.543 990 J 6,000 910 B 1,100 140 BRPT Barito Pacific Tbk. 830 840 805 820 -10 50,829,300 41,619,211,500 6,812 320.651 820 T/J 672,900 815 B 1,153,300 141 BRPT-W Waran Seri I Barito Pacific Tbk. 498 498 498 498 0 200 99,600 1 49,800.000 498 T/J 2,200 220 B 40,000 142 BSDE Bumi Serpong Damai Tbk. 780 790 745 750 -30 88,542,100 67,022,636,500 3,327 146.913 755 J 766,100 750 T/B 4,544,900 143 BSIM Bank Sinarmas Tbk. 505 500 500 500 -5 4,800 2,400,000 9 341.020 500 T/J 3,100 498 B 3,000 144 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 14 18 18 18 4 40,400 727,200 9 1,800.000 19 J 57,400 18 T/B 10,900 145 BSSR Baramulti Suksessarana Tbk. 1,415 1,430 1,410 1,430 15 75,000 106,615,500 33 73.333 1,430 T/J 2,000 1,400 B 1,800 146 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 2,500 125,000 1 383.083 50 T/J 8,558,300 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. 184 186 174 186 2 99,400 18,437,700 23 621.180 187 J 5,200 186 T/B 25,300 150 BTPN Bank BTPN Tbk. 2,330 2,370 2,290 2,300 -30 91,100 210,138,000 76 445.251 2,330 J 300 2,300 T/B 85,600 151 BTPS Bank BTPN Syariah Tbk. 3,790 3,840 3,780 3,800 10 8,120,500 30,947,109,000 2,091 389.744 3,800 T/J 346,100 3,790 B 842,400 152 BUDI Budi Starch & Sweetener Tbk. 100 99 97 99 -1 311,700 30,578,700 51 53.656 99 T/J 93,200 98 B 22,400 153 BUKK Bukaka Teknik Utama Tbk. 800 800 780 800 0 66,300 52,859,500 29 135.593 800 T/J 35,500 795 B 200 154 BULL Buana Lintas Lautan Tbk. 312 326 308 310 -2 305,615,300 97,011,570,800 10,529 30.315 312 J 3,618,200 310 T/B 4,701,600 155 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 104 107 100 100 -4 421,700 44,107,400 39 10,000.000 101 J 30,000 99 B 100 156 BUMI Bumi Resources Tbk. 50 58 50 52 2 4,610,670,100 244,310,557,000 36,255 3.018 53 J 36,048,300 52 T/B 73,059,300 157 BUVA Bukit Uluwatu Villa Tbk. 53 54 50 52 -1 24,800 1,277,500 19 40.000 53 J 1,000 52 T/B 50,400 158 BVIC Bank Victoria International Tbk. 69 69 67 69 0 399,600 26,877,800 37 65.246 69 T/J 67,100 68 B 200 159 BWPT Eagle High Plantations Tbk. 121 125 115 117 -4 314,926,900 37,669,704,600 7,162 25.589 118 J 4,044,000 117 T/B 2,193,800 160 BYAN Bayan Resources Tbk. 12,600 12,650 12,650 12,650 50 300 3,795,000 3 218.103 12,975 J 100 12,650 T/B 300 161 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 10,100 505,000 2 29.762 50 T/J 846,000 0 B 0 162 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 3 3 3 3 0 37,400 112,200 2 300.000 3 T/J 490,800 2 B 1,883,900 163 CAMP Campina Ice Cream Industry Tbk. 300 306 282 296 -4 4,024,000 1,188,511,600 887 89.697 296 T/J 91,000 292 B 2,500 164 CANI Capitol Nusantara Indonesia Tbk. 155 155 155 155 0 100 15,500 1 77.500 152 J 3,700 0 B 0 165 CARE Metro Healthcare Indonesia Tbk. 350 356 344 346 -4 179,355,900 63,152,418,000 2,839 335.922 348 J 6,000 346 T/B 195,600 166 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 42,400 2,120,000 7 28.571 50 T/J 18,193,900 0 B 0 167 CASA Capital Financial Indonesia Tbk. 390 388 384 386 -4 91,400 35,345,800 25 705.190 386 T/J 22,100 384 B 48,400 168 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 36 0 0 36 0 0 0 0 28.346 0 J 0 90 B 20,000 169 CASH Cashlez Worldwide Indonesia Tbk. 610 620 605 605 -5 3,558,200 2,176,975,500 942 172.857 610 J 35,500 605 T/B 32,000 170 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 32 33 31 32 0 17,557,900 562,902,800 480 3,200.000 33 J 2,221,800 32 T/B 75,000 171 CASS Cardig Aero Services Tbk. 218 248 206 240 22 33,367,000 7,894,225,400 2,694 60.000 242 J 507,000 240 T/B 1,078,000 172 CBMF Cahaya Bintang Medan Tbk. 302 322 302 310 8 3,305,900 1,020,686,400 249 193.750 310 T/J 7,800 302 B 200 173 CCSI Communication Cable Systems Indonesia Tbk. 260 268 256 262 2 196,300 51,315,000 52 104.800 264 J 13,300 260 B 100,000 174 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 1,950 1,860 1,895 -105 402,900 761,795,500 314 391.529 1,895 T/J 13,000 1,890 B 33,600 175 CENT Centratama Telekomunikasi Indonesia Tbk. 133 137 128 133 0 9,876,100 1,304,271,100 699 851.200 134 J 100,800 133 T/B 214,700 176 CFIN Clipan Finance Indonesia Tbk. 187 214 188 214 27 49,925,600 10,139,297,700 3,388 16.746 216 J 112,500 214 T/B 255,200 177 CINT Chitose Internasional Tbk. 242 248 246 246 4 7,700 1,904,200 3 74.545 246 T/J 4,100 242 B 10,300 178 CITA Cita Mineral Investindo Tbk. 2,000 2,010 2,010 2,010 10 100 201,000 1 7,293.708 2,010 T/J 400 1,960 B 3,500 179 CITY Natura City Developments Tbk. 99 103 99 103 4 5,000 497,000 7 85.833 101 J 75,900 95 B 100 180 CITY-W Waran Seri I Natura City Developments Tbk. 16 16 7 16 0 4,300 67,800 4 1,600.000 16 T/J 122,700 11 B 300,000 181 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,955 J 500 0 B 0 182 CLEO Sariguna Primatirta Tbk. 525 535 520 520 -5 4,877,300 2,573,587,500 665 2,260.870 525 J 241,200 520 T/B 291,700 183 CLPI Colorpak Indonesia Tbk. 710 710 695 695 -15 94,400 66,019,000 118 347.500 700 J 85,400 695 T/B 15,600 184 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,100 1,090 1,095 0 142,100 155,276,000 74 104.779 1,095 T/J 600 1,090 B 3,800 185 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 0 0 50 0 0 0 0 3.288 0 J 0 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. 234 234 220 224 -10 32,200 7,532,400 3 407.273 254 J 100 224 T/B 1,900 189 COCO Wahana Interfood Nusantara Tbk. 740 740 735 735 -5 1,116,900 826,488,500 3 371.212 765 J 100 740 B 1,500 190 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 0 J 0 200 B 15,500 191 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 6,150 6,150 6,050 6,150 0 7,896,400 48,255,555,000 3,651 28,009.291 6,150 T/J 464,100 6,100 B 252,100 193 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 1,005,300 50,265,000 11 40.000 50 T/J 11,825,800 0 B 0 194 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 13 12 10 10 -3 46,100 502,200 6 1,000.000 12 J 5,000 10 T/B 224,300 195 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 196 CSAP Catur Sentosa Adiprana Tbk. 310 330 314 330 20 235,800 77,566,000 32 166.528 336 J 10,000 330 T/B 510,200 197 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 993,300 0 B 0 198 CSMI Cipta Selera Murni Tbk. 216 236 216 216 0 51,700 11,172,400 9 110.204 216 T/J 100 204 B 600 199 CSRA Cisadane Sawit Raya Tbk. 376 394 374 376 0 5,589,500 2,142,600,000 960 300.800 378 J 501,500 376 T/B 122,800 200 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. 750 765 725 740 -10 40,274,500 29,827,679,000 2,797 165.682 745 J 156,600 740 T/B 242,000 202 CTTH Citatah Tbk. 51 51 51 51 0 400 20,400 1 2.147 51 T/J 114,200 50 B 547,000 203 DADA Diamond Citra Propertindo Tbk. 69 70 66 67 -2 32,786,700 2,225,523,300 1,557 65.686 67 T/J 272,900 66 B 4,377,800 204 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 5 5 4 5 0 26,153,000 104,783,900 122 500.000 5 T/J 74,123,600 4 B 165,100 205 DART Duta Anggada Realty Tbk. 220 0 0 220 0 0 0 0 40.670 220 J 17,500 212 B 10,300 206 DAYA Duta Intidaya Tbk. 440 420 420 420 -20 100 42,000 1 234.506 420 T/J 5,100 0 B 0 207 DEAL Dewata Freightinternational Tbk. 108 112 101 101 -7 3,741,800 379,439,800 184 67.333 101 T/J 8,327,600 0 B 0 208 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 80 0 0 80 0 0 0 0 8,000.000 80 J 100 11 B 50,000 209 DEFI Danasupra Erapacific Tbk. 1,685 1,680 1,670 1,670 -15 10,200 17,090,500 11 3,351.933 1,680 J 5,000 1,665 B 1,900 210 DEWA Darma Henwa Tbk 50 50 50 50 0 10,108,500 505,425,000 95 16.496 50 T/J 324,476,800 0 B 0 211 DFAM Dafam Property Indonesia Tbk. 398 386 378 378 -20 3,400 1,296,400 3 328.696 374 J 100 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 15 B 60,000 213 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 18,357,100 0 B 0 214 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 1,000 0 B 0 215 DILD Intiland Development Tbk. 182 185 179 181 -1 13,540,900 2,459,630,100 870 31.541 182 J 527,600 181 T/B 683,200 216 DIVA Distribusi Voucher Nusantara Tbk. 1,920 1,925 1,870 1,870 -50 35,600 67,810,500 26 63.390 1,875 J 11,300 1,830 B 700 217 DKFT Central Omega Resources Tbk. 115 118 112 114 -1 8,295,100 949,885,800 514 292.833 114 T/J 59,500 113 B 225,400 218 DLTA Delta Djakarta Tbk. 4,770 4,790 4,740 4,770 0 1,082,500 5,159,033,000 648 28,513.360 4,770 T/J 223,200 4,760 B 76,300 219 DMAS Puradelta Lestari Tbk. 226 230 222 224 -2 24,510,500 5,515,348,400 1,904 106.667 224 T/J 185,600 222 B 1,391,100 220 DMMX Digital Mediatama Maxima Tbk. 208 214 196 197 -11 8,885,800 1,800,085,800 1,307 85.652 197 T/J 5,100 196 B 149,200 221 DMND Diamond Food Indonesia Tbk. 940 940 920 925 -15 54,900 50,747,000 79 101.093 935 J 7,500 925 T/B 2,200 222 DNAR Bank Oke Indonesia Tbk. 240 282 236 236 -4 10,400 2,785,400 5 214.545 250 J 100,000 238 B 2,300 223 DNET Indoritel Makmur Internasional Tbk. 3,370 3,370 3,300 3,300 -70 21,100 69,706,000 5 2,898.831 3,360 J 1,400 3,300 T/B 1,000 224 DOID Delta Dunia Makmur Tbk. 290 292 278 282 -8 67,466,100 19,151,284,600 3,159 381.783 284 J 354,600 282 T/B 1,706,800 225 DPNS Duta Pertiwi Nusantara Tbk. 240 234 230 230 -10 4,500 1,045,000 4 74.729 240 J 5,000 234 B 3,100 226 DPUM Dua Putra Utama Makmur Tbk. 52 54 50 52 0 20,700 1,039,600 14 9.455 52 T/J 16,100 50 B 68,400 227 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 61 64 -1 127,100 8,087,600 37 36.424 64 T/J 149,700 63 B 20,100 228 DSNG Dharma Satya Nusantara Tbk. 482 490 472 482 0 13,908,700 6,674,783,000 1,171 130.270 484 J 177,800 482 T/B 182,000 229 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,700 J 1,200 0 B 0 230 DUCK Jaya Bersama Indo Tbk. 332 334 322 326 -6 5,957,200 1,947,549,800 877 64.554 326 T/J 66,300 324 B 476,700 231 DUTI Duta Pertiwi Tbk 3,880 3,880 3,870 3,870 -10 300 1,162,000 3 389.219 3,870 T/J 300 3,850 B 200 232 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,710 2,580 2,580 -30 108,400 286,668,000 171 949.676 2,610 J 79,900 2,580 T/B 1,000 233 DWGL Dwi Guna Laksana Tbk. 204 216 216 216 12 100 21,600 1 144.000 202 J 6,000 0 B 0 234 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 44 43 43 43 -1 2,000 86,000 3 4,300.000 43 T/J 20,000 33 B 100 235 DYAN Dyandra Media International Tbk. 50 50 50 50 0 561,900 28,095,000 11 14.286 50 T/J 658,600 0 B 0 236 EAST Eastparc Hotel Tbk. 56 56 54 55 -1 142,000 7,801,200 32 41.353 56 J 228,700 54 B 418,300 237 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 6 5 6 0 3,090,300 15,452,600 31 600.000 6 T/J 8,158,100 5 B 374,100 238 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 670 B 1,100 239 EKAD Ekadharma International Tbk. 1,265 1,275 1,255 1,255 -10 322,600 407,987,500 336 3,185.926 1,260 J 100 1,255 T/B 164,600 240 ELSA Elnusa Tbk. 248 252 240 242 -6 49,887,600 12,159,330,000 2,318 60.500 244 J 1,955,600 242 T/B 20,000 241 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 242 EMDE Megapolitan Developments Tbk. 200 200 186 200 0 11,200 2,238,600 4 80.000 200 T/J 6,900 186 B 20,300 243 EMTK Elang Mahkota Teknologi Tbk. 6,225 6,975 6,000 6,975 750 25,100 162,847,500 20 968.750 7,000 J 3,300 6,000 B 9,400 244 ENRG Energi Mega Persada Tbk. 67 70 63 63 -4 329,359,000 21,531,024,100 3,743 5.252 63 T/J 27,102,300 0 B 0 245 ENVY Envy Technologies Indonesia Tbk. 89 89 84 85 -4 580,204,100 50,529,306,300 4,638 22.973 85 T/J 1,468,700 84 B 12,115,000 246 EPAC Megalestari Epack Sentosaraya Tbk. 290 336 290 322 32 28,205,600 8,945,295,200 3,959 292.727 324 J 178,500 322 T/B 411,900 247 EPMT Enseval Putera Megatrading Tbk. 1,880 1,900 1,860 1,890 10 13,800 25,892,500 9 1,322.335 1,890 T/J 12,500 1,880 B 1,000 248 ERAA Erajaya Swasembada Tbk. 1,690 1,730 1,670 1,675 -15 15,470,900 26,171,858,000 2,896 167.500 1,675 T/J 500 1,670 B 79,500 249 ERTX Eratex Djaja Tbk. 132 133 132 133 1 6,000 792,100 3 56.449 133 T/J 37,700 132 B 994,100 250 ESIP Sinergi Inti Plastindo Tbk. 204 206 199 200 -4 1,716,600 346,535,200 248 122.699 200 T/J 93,600 199 B 360,200 251 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 12 13 12 13 1 548,900 6,592,200 25 1,300.000 13 T/J 3,937,900 12 B 204,600 252 ESSA Surya Esa Perkasa Tbk. 158 162 153 153 -5 6,026,000 936,444,400 311 284.858 153 T/J 580,500 152 B 248,300 253 ESTA Esta Multi Usaha Tbk. 99 105 100 104 5 100,200 10,343,100 14 86.667 103 J 500 102 B 800 254 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,000 50,000 9 20.080 50 T/J 721,100 0 B 0 255 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 256 EXCL XL Axiata Tbk. 2,410 2,450 2,330 2,340 -70 33,632,500 79,421,418,000 10,750 118.757 2,340 T/J 31,600 2,330 B 1,180,600 257 FAST Fast Food Indonesia Tbk. 915 925 910 920 5 106,500 97,873,500 75 2,893.719 925 J 15,500 920 T/B 8,600 258 FASW Fajar Surya Wisesa Tbk. 6,975 7,000 6,850 7,000 25 1,200 8,360,000 3 1,604.180 7,000 T/J 400 6,850 B 200 259 FILM MD Pictures Tbk. 212 230 206 222 10 17,351,800 3,840,003,400 2,321 105.714 222 T/J 404,100 220 B 110,800 260 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. 146 149 136 136 -10 14,565,900 2,028,273,900 1,301 27.200 136 T/J 1,309,300 0 B 0 262 FISH FKS Multi Agro Tbk. 2,840 2,840 2,840 2,840 0 200 568,000 2 2,272.000 2,840 T/J 400 2,660 B 100 263 FITT Hotel Fitra International Tbk. 58 58 57 57 -1 90,600 5,234,000 10 55.882 58 J 37,100 57 T/B 30,200 264 FITT-W Waran Seri I Hotel Fitra International Tbk. 14 18 15 16 2 375,100 6,227,100 27 1,600.000 17 J 12,500 16 T/B 103,300 265 FMII Fortune Mate Indonesia Tbk 520 0 0 520 0 0 0 0 520.000 500 J 1,100 484 B 1,300 266 FOOD Sentra Food Indonesia Tbk. 116 116 112 113 -3 6,133,400 694,094,200 422 83.704 114 J 334,100 113 T/B 287,700 267 FORU Fortune Indonesia Tbk 93 93 90 93 0 21,500 1,988,700 9 71.538 93 T/J 100 0 B 0 268 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 6,336,000 0 B 0 269 FPNI Lotte Chemical Titan Tbk. 110 140 107 130 20 129,586,600 16,657,410,000 9,791 39.432 130 T/J 54,600 129 B 649,200 270 FREN Smartfren Telecom Tbk. 92 94 90 92 0 341,114,700 31,306,118,100 6,873 5.111 93 J 46,055,600 92 T/B 27,962,300 271 FREN-W Waran Seri II Smartfren Telecom Tbk. 43 44 41 43 0 5,831,600 248,473,800 194 4,300.000 44 J 775,900 43 T/B 161,500 272 FUJI Fuji Finance Indonesia Tbk. 110 108 103 108 -2 100,300 10,404,200 8 98.182 108 T/J 7,500 104 B 500 273 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,061,500 0 B 0 274 GDST Gunawan Dianjaya Steel Tbk. 61 62 57 60 -1 683,400 41,175,400 133 37.500 61 J 219,900 60 T/B 20,300 275 GDYR Goodyear Indonesia Tbk. 1,400 1,425 1,425 1,425 25 100 142,500 1 1,140.000 1,420 J 400 1,405 B 100 276 GEMA Gema Grahasarana Tbk. 342 360 342 360 18 15,800 5,601,600 4 800.000 360 T/J 12,000 342 B 800 277 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. 47,500 47,725 46,750 46,750 -750 2,584,900 121,366,777,500 6,152 1,824.390 46,775 J 1,200 46,750 T/B 42,300 279 GGRP Gunung Raja Paksi Tbk. 332 340 320 320 -12 3,100 1,020,600 14 38.095 336 J 4,100 320 T/B 8,900 280 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,900 1,580 1,585 -15 10,400 18,984,000 23 135.470 1,720 J 1,500 1,585 T/B 2,400 281 GIAA Garuda Indonesia (Persero) Tbk. 254 260 252 254 0 10,945,900 2,782,258,200 903 34.144 256 J 1,658,000 254 T/B 1,000,500 282 GJTL Gajah Tunggal Tbk. 560 570 540 540 -20 4,490,700 2,470,208,000 877 106.015 545 J 331,600 540 T/B 408,000 283 GLOB Global Teleshop Tbk. 146 154 144 144 -2 1,400 202,600 6 12.522 144 T/J 13,500 136 B 6,000 284 GLVA Galva Technologies Tbk. 322 322 302 320 -2 58,900 18,522,800 18 141.593 320 T/J 6,200 306 B 8,000 285 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 84 81 81 -2 5,660,200 463,228,400 238 20.250 82 J 137,900 81 T/B 943,100 286 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 100 0 B 0 287 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 240 191 193 -7 66,800 13,806,400 25 114.201 218 J 2,400 193 T/B 3,100 288 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. 1,290 1,300 1,285 1,300 10 334,200 432,834,500 173 101.167 1,305 J 21,200 1,300 T/B 2,700 290 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 1,228,300 61,527,200 20 21.568 50 T/J 109,300 0 B 0 291 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. 88 86 84 86 -2 99,600 8,403,600 5 6.919 95 J 500 87 B 20,000 293 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. 110 108 103 103 -7 641,000 66,516,700 54 41.200 107 J 100 0 B 0 295 GZCO Gozco Plantations Tbk. 50 50 50 50 0 8,000 400,000 2 26.579 50 T/J 12,404,100 0 B 0 296 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,516,600 0 B 0 297 HDFA Radana Bhaskara Finance Tbk. 140 0 0 140 0 0 0 0 78.760 140 J 6,000 0 B 0 298 HDIT Hensel Davest Indonesia Tbk. 402 422 376 382 -20 13,100 4,954,200 11 72.762 382 T/J 1,000 0 B 0 299 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. 3,150 3,200 3,140 3,140 -10 659,000 2,069,961,000 281 84.865 3,150 J 37,000 3,140 T/B 63,400 301 HELI Jaya Trishindo Tbk. 200 200 194 194 -6 500 98,200 5 176.364 200 J 2,700 193 B 300 302 HELI-W Waran Seri I Jaya Trishindo Tbk. 5 7 5 7 2 918,000 5,737,000 40 700.000 7 T/J 994,500 6 B 13,100 303 HERO Hero Supermarket Tbk. 810 890 810 835 25 5,300 4,366,500 19 1,742.924 835 T/J 600 810 B 400 304 HEXA Hexindo Adiperkasa Tbk. 3,610 3,680 3,580 3,590 -20 172,800 620,999,000 167 1,099.002 3,590 T/J 240,800 3,580 B 20,000 305 HITS Humpuss Intermoda Transportasi Tbk. 555 520 520 520 -35 700 364,000 3 800.000 530 J 200 0 B 0 306 HKMU HK Metals Utama Tbk. 84 85 79 80 -4 76,118,500 6,108,168,300 2,148 34.783 80 T/J 349,900 79 B 16,187,900 307 HMSP H.M. Sampoerna Tbk. 1,670 1,685 1,635 1,640 -30 45,833,300 75,344,069,500 8,277 8,186.901 1,645 J 252,900 1,635 B 2,380,200 308 HOKI Buyung Poetra Sembada Tbk. 750 760 725 735 -15 32,274,200 23,952,427,000 2,479 237.097 735 T/J 29,100 730 B 277,300 309 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 630 630 630 630 0 200 126,000 1 63,000.000 725 J 1,000 10 B 500,000 310 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 1,500 75,000 3 27.027 50 T/J 796,900 0 B 0 312 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 68,300 3,415,000 19 47.619 50 T/J 11,743,900 0 B 0 313 HRTA Hartadinata Abadi Tbk. 226 230 224 228 2 3,436,200 779,686,000 350 76.000 230 J 164,700 228 T/B 60,000 314 HRUM Harum Energy Tbk. 1,605 1,630 1,575 1,595 -10 2,728,000 4,374,075,500 819 30.673 1,600 J 166,400 1,595 T/B 34,200 315 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 1 38.462 50 T/J 49,102,200 0 B 0 316 IBFN Intan Baruprana Finance Tbk. 280 300 290 290 10 11,200 3,250,000 3 20.502 290 T/J 2,900 264 B 2,000 317 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 5 6 5 6 1 52,600 293,500 10 600.000 6 T/J 12,100 5 B 57,000 318 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,500 J 100 0 B 0 319 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,350 10,200 10,225 25 4,452,600 45,664,670,000 3,327 379.055 10,250 J 59,200 10,225 T/B 40,300 320 ICON Island Concepts Indonesia Tbk. 58 61 58 61 3 116,300 6,981,000 15 117.092 61 T/J 9,400 59 B 100,000 321 IDPR Indonesia Pondasi Raya Tbk. 168 168 161 161 -7 200 32,900 2 12.578 168 J 5,100 163 B 20,000 322 IFII Indonesia Fibreboard Industry Tbk. 133 133 130 132 -1 521,400 68,752,800 52 125.714 132 T/J 1,600 131 B 35,300 323 IFSH Ifishdeco Tbk. 308 308 308 308 0 200 61,600 2 70.000 308 T/J 6,100 290 B 200 324 IGAR Champion Pacific Indonesia Tbk. 336 340 332 332 -4 201,500 67,418,200 49 216.993 334 J 1,800 332 T/B 424,000 325 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 0 270,100 13,505,000 4 14.286 50 T/J 15,094,300 0 B 0 327 IKAN Era Mandiri Cemerlang Tbk. 436 440 408 412 -24 13,932,100 5,903,450,800 2,875 343.333 412 T/J 24,800 410 B 609,000 328 IKBI Sumi Indo Kabel Tbk. 238 250 238 246 8 223,300 54,447,400 83 22.309 246 T/J 30,300 242 B 700 329 IMAS Indomobil Sukses Internasional Tbk. 765 780 740 745 -20 8,403,900 6,358,029,500 1,231 104.856 750 J 88,000 745 T/B 844,900 330 IMJS Indomobil Multi Jasa Tbk. 296 298 280 286 -10 23,331,800 6,699,835,200 891 57.200 288 J 35,000 286 T/B 398,600 331 IMPC Impack Pratama Industri Tbk. 1,240 1,245 1,235 1,245 5 320,200 397,566,000 44 327.632 1,245 T/J 174,100 1,235 B 5,100 332 INAF Indofarma Tbk. 3,110 3,130 3,000 3,040 -70 2,091,900 6,366,101,000 987 1,216.000 3,040 T/J 9,700 3,030 B 114,300 333 INAI Indal Aluminium Industry Tbk. 354 354 332 340 -14 40,700 14,130,800 42 124.132 350 J 13,600 338 B 600 334 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 1,583,500 79,177,300 28 40.650 51 J 933,600 50 T/B 554,000 335 INCI Intanwijaya Internasional Tbk 655 655 640 650 -5 121,100 78,249,500 93 70.302 650 T/J 17,900 645 B 9,100 336 INCO Vale Indonesia Tbk. 3,980 4,030 3,870 3,910 -70 18,286,600 72,152,664,000 4,670 1,595.918 3,920 J 59,600 3,910 T/B 7,100 337 INDF Indofood Sukses Makmur Tbk. 7,750 7,850 7,700 7,725 -25 7,228,900 55,907,772,500 4,397 1,322.344 7,750 J 165,600 7,725 T/B 112,400 338 INDO Royalindo Investa Wijaya Tbk. 118 120 112 118 0 105,400 12,541,400 85 107.273 118 T/J 2,000 117 B 10,700 339 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 27 29 25 26 -1 136,100 3,517,700 21 2,600.000 28 J 17,700 25 B 51,200 340 INDR Indo-Rama Synthetics Tbk. 2,190 2,200 2,170 2,200 10 18,200 39,694,000 9 296.300 2,260 J 10,000 2,190 B 2,300 341 INDS Indospring Tbk. 2,070 2,070 1,965 1,965 -105 9,000 17,733,500 19 184.219 2,010 J 2,500 1,965 T/B 1,400 342 INDX Tanah Laut Tbk 52 52 50 51 -1 240,000 12,040,100 32 4.080 51 T/J 89,700 50 B 1,100 343 INDY Indika Energy Tbk. 1,070 1,070 1,035 1,050 -20 11,987,100 12,591,567,500 1,776 35.593 1,050 T/J 434,200 1,045 B 258,600 344 INKP Indah Kiat Pulp & Paper Tbk. 9,200 9,300 8,875 8,900 -300 7,653,100 69,005,030,000 5,159 458.605 8,900 T/J 688,200 8,875 B 310,300 345 INOV Inocycle Technology Group Tbk. 232 252 232 244 12 1,500 367,800 9 97.600 244 T/J 10,200 232 B 300 346 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 207,300 10,366,100 12 0.286 51 J 1,274,000 50 T/B 44,200 347 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 4 4 3 4 0 1,322,100 3,966,400 11 400.000 4 T/J 13,833,200 3 B 28,300 348 INPP Indonesian Paradise Property Tbk. 695 700 700 700 5 500 350,000 2 666.667 700 T/J 4,600 655 B 1,600 349 INPS Indah Prakasa Sentosa Tbk. 1,320 1,600 1,240 1,600 280 428,000 576,700,000 184 579.710 1,600 T/J 11,800 1,340 B 3,000 350 INRU Toba Pulp Lestari Tbk. 785 0 0 785 0 0 0 0 7.970 800 J 2,000 740 B 600 351 INTA Intraco Penta Tbk. 262 282 254 270 8 2,348,500 606,442,400 490 190.327 280 J 5,400 256 B 500 352 INTD Inter Delta Tbk 140 188 131 188 48 62,300 10,217,500 22 57.899 179 J 12,700 178 B 1,500 353 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,325 11,825 11,825 -475 5,387,400 64,106,842,500 4,568 473.000 11,850 J 4,200 11,825 T/B 26,700 354 IPCC Indonesia Kendaraan Terminal Tbk. 424 434 422 426 2 2,689,500 1,148,175,400 733 25.976 426 T/J 129,100 424 B 65,500 355 IPCM Jasa Armada Indonesia Tbk. 226 228 212 212 -14 1,057,000 224,612,200 183 55.789 220 J 200 212 T/B 150,600 356 IPOL Indopoly Swakarsa Industry Tbk. 85 88 85 85 0 428,800 36,954,500 71 40.476 87 J 32,100 85 T/B 31,200 357 IPTV MNC Vision Networks Tbk. 302 304 296 300 -2 27,713,700 8,391,764,600 7,676 125.000 300 T/J 10,900 298 B 547,500 358 IPTV-W Waran Seri I MNC Vision Networks Tbk. 34 35 1 31 -3 1,939,900 60,518,800 179 3,100.000 32 J 197,600 30 B 309,200 359 IRRA Itama Ranoraya Tbk. 580 590 570 575 -5 2,106,100 1,221,524,500 213 153.743 575 T/J 252,500 570 B 283,200 360 ISAT Indosat Tbk. 2,330 2,420 2,340 2,360 30 6,971,500 16,595,054,000 2,762 168.571 2,370 J 141,500 2,360 T/B 122,100 361 ISSP Steel Pipe Industry of Indonesia Tbk. 129 132 126 128 -1 6,139,900 782,996,200 299 43.390 129 J 479,800 128 T/B 71,500 362 ITIC Indonesian Tobacco Tbk. 780 785 765 765 -15 167,100 129,370,500 109 347.727 775 J 3,200 765 T/B 9,900 363 ITMA Sumber Energi Andalan Tbk. 498 525 498 505 7 28,400 14,332,500 24 145.324 505 T/J 10,200 500 B 4,400 364 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 40 70 32 42 2 355,100 12,828,200 30 4,200.000 64 J 2,500 42 T/B 4,900 365 ITMG Indo Tambangraya Megah Tbk. 8,700 8,750 8,525 8,650 -50 2,297,100 19,769,037,500 2,009 61.786 8,650 T/J 10,300 8,625 B 25,300 366 JAST Jasnita Telekomindo Tbk. 82 83 77 77 -5 13,384,000 1,042,558,800 778 31.301 77 T/J 13,128,600 0 B 0 367 JAWA Jaya Agra Wattie Tbk. 53 63 51 54 1 13,300 704,900 16 10.800 54 T/J 224,100 52 B 100 368 JAYA Armada Berjaya Trans Tbk. 73 75 68 72 -1 301,600 22,062,000 81 25.000 73 J 133,100 72 T/B 109,500 369 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 12 10 11 0 499,700 5,067,200 10 1,100.000 11 T/J 77,500 9 B 60,000 370 JECC Jembo Cable Company Tbk. 5,975 5,975 5,975 5,975 0 100 597,500 1 452.840 7,150 J 100 5,975 T/B 100 371 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 372 JIHD Jakarta International Hotels & Development Tbk. 454 450 450 450 -4 4,800 2,160,000 2 255.261 462 J 19,700 450 T/B 700 373 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 350 332 340 0 153,500 53,184,400 5 281.417 340 T/J 148,900 338 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. 165 175 154 154 -11 96,200 14,990,600 66 110.000 154 T/J 3,200 0 B 0 376 JPFA Japfa Comfeed Indonesia Tbk. 1,195 1,215 1,175 1,180 -15 25,484,700 30,409,262,500 2,944 322.581 1,185 J 514,600 1,180 T/B 1,245,900 377 JRPT Jaya Real Property Tbk. 434 436 430 436 2 893,800 385,919,200 120 419.231 438 J 78,900 434 B 157,000 378 JSKY Sky Energy Indonesia Tbk. 101 103 97 102 1 40,090,000 4,024,441,000 1,771 51.000 103 J 999,900 102 T/B 15,275,000 379 JSMR Jasa Marga (Persero) Tbk. 3,910 3,950 3,850 3,860 -50 6,341,100 24,590,281,000 2,419 227.621 3,860 T/J 5,457,900 3,850 B 449,900 380 JSPT Jakarta Setiabudi Internasional Tbk. 1,020 1,020 1,010 1,020 0 1,800 1,819,000 2 219.676 1,010 J 2,400 0 B 0 381 JTPE Jasuindo Tiga Perkasa Tbk. 835 835 780 780 -55 264,000 215,039,000 74 1,733.333 795 J 100 785 B 3,000 382 KAEF Kimia Farma Tbk. 3,030 3,050 2,950 2,960 -70 8,859,500 26,419,508,000 3,782 2,960.000 2,960 T/J 238,500 2,950 B 833,900 383 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 46,800 0 B 0 384 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 22,700 1,135,000 5 33.333 50 T/J 198,400 0 B 0 385 KBAG Karya Bersama Anugerah Tbk. 107 103 100 100 -7 1,090,200 109,035,000 118 100.000 100 T/J 27,275,500 0 B 0 386 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 3 4 3 3 0 33,547,900 102,810,500 136 300.000 4 J 252,342,300 3 T/B 60,209,300 387 KBLI KMI Wire & Cable Tbk. 338 340 318 324 -14 13,004,100 4,200,808,200 1,758 39.369 326 J 645,100 324 T/B 47,500 388 KBLM Kabelindo Murni Tbk. 214 218 204 206 -8 723,900 150,895,400 150 6.867 208 J 300 206 T/B 12,300 389 KBLV First Media Tbk. 332 314 312 314 -18 700 218,600 3 83.524 356 J 100 314 T/B 1,900 390 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. 810 900 755 855 45 126,400 97,063,000 51 213.750 830 J 100 810 B 100 392 KEEN Kencana Energi Lestari Tbk. 312 314 308 312 0 2,120,500 660,289,600 131 78.788 312 T/J 26,100 310 B 19,900 393 KEJU Mulia Boga Raya Tbk. 1,250 1,290 1,230 1,250 0 205,900 256,811,500 123 166.667 1,260 J 12,100 1,250 T/B 2,500 394 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 247,000 0 B 0 395 KICI Kedaung Indah Can Tbk 236 222 222 222 -14 1,100 244,200 2 47.132 268 J 500 224 B 5,500 396 KIJA Kawasan Industri Jababeka Tbk. 144 145 142 143 -1 848,200 121,085,700 135 4.961 143 T/J 267,100 142 B 155,600 397 KINO Kino Indonesia Tbk. 3,100 3,120 3,100 3,110 10 36,800 114,406,000 59 81.842 3,110 T/J 8,000 3,100 B 6,000 398 KIOS Kioson Komersial Indonesia Tbk. 162 152 152 152 -10 100 15,200 1 50.667 206 J 3,900 155 B 5,600 399 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 89 149 89 89 0 600 59,400 2 8,900.000 88 J 7,500 20 B 100 400 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,605 1,250 1,380 90 1,100 1,461,000 5 683.168 1,380 T/J 1,000 0 B 0 401 KKGI Resource Alam Indonesia Tbk. 200 206 191 202 2 104,600 20,465,500 20 708.772 202 T/J 8,000 193 B 6,000 402 KLBF Kalbe Farma Tbk. 1,600 1,610 1,585 1,595 -5 24,605,200 39,180,161,000 3,246 15,556.423 1,595 T/J 522,400 1,590 B 2,058,300 403 KMTR Kirana Megatara Tbk. 318 318 316 316 -2 10,200 3,223,600 3 68.996 318 J 891,100 316 T/B 2,000 404 KOBX Kobexindo Tractors Tbk. 100 106 101 102 2 1,017,800 104,047,300 119 25.500 102 T/J 26,200 101 B 699,100 405 KOIN Kokoh Inti Arebama Tbk 98 100 100 100 2 2,000 200,000 1 67.647 100 T/J 7,000 98 B 31,000 406 KONI Perdana Bangun Pusaka Tbk 488 0 0 488 0 0 0 0 102.737 486 J 2,100 0 B 0 407 KOPI Mitra Energi Persada Tbk. 510 510 505 510 0 14,800 7,547,500 5 129.114 505 J 2,000 482 B 100 408 KOTA DMS Propertindo Tbk. 650 655 635 635 -15 8,495,000 5,484,723,500 451 317.500 640 J 169,200 635 T/B 71,900 409 KOTA-W Waran Seri I DMS Propertindo Tbk. 360 360 360 360 0 320,000 115,200,000 24 36,000.000 360 T/J 20,500 300 B 15,000 410 KPAL Steadfast Marine Tbk. 54 54 51 53 -1 2,187,400 114,916,800 180 46.087 53 T/J 261,700 52 B 498,300 411 KPAS Cottonindo Ariesta Tbk. 51 52 50 50 -1 328,600 16,755,700 25 29.762 51 J 530,700 50 T/B 1,445,800 412 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 10 10 10 10 0 3,100 31,000 4 1,000.000 10 T/J 12,600 9 B 3,000 413 KPIG MNC Land Tbk. 104 106 104 105 1 25,941,400 2,745,875,000 177 225.938 105 T/J 915,100 104 B 1,038,600 414 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 415 KRAS Krakatau Steel (Persero) Tbk. 394 398 386 386 -8 25,585,500 9,940,040,600 2,222 47.988 388 J 553,800 386 T/B 888,100 416 KREN Kresna Graha Investama Tbk. 128 129 122 125 -3 48,548,900 6,085,976,200 2,058 1,300.458 125 T/J 2,575,000 124 B 944,000 417 LAND Trimitra Propertindo Tbk. 198 200 193 193 -5 34,000 6,593,600 8 49.487 195 J 40,000 192 B 100 418 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 0 0 376 0 0 0 0 180.769 368 J 23,700 0 B 0 421 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,900 145,000 6 7.806 50 T/J 28,086,400 0 B 0 422 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 5,500 5,500 5,500 0 100 550,000 1 90.909 5,500 T/J 500 5,225 B 300 423 LINK Link Net Tbk. 2,150 2,270 2,140 2,220 70 18,658,700 41,270,640,000 5,732 138.750 2,220 T/J 251,400 2,210 B 44,900 424 LION Lion Metal Works Tbk. 274 266 258 258 -16 5,800 1,528,000 4 161.584 264 J 1,100 262 B 1,000 425 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 300 15,000 2 15.714 50 T/J 4,772,100 0 B 0 426 LMPI Langgeng Makmur Industri Tbk. 89 89 83 86 -3 22,400 1,873,000 3 12.549 86 T/J 19,800 83 B 100 427 LMSH Lionmesh Prima Tbk. 240 234 224 234 -6 10,100 2,312,600 5 32.500 288 J 1,000 234 T/B 3,300 428 LPCK Lippo Cikarang Tbk 910 945 910 910 0 2,171,900 2,006,805,500 473 102.599 915 J 65,600 910 T/B 306,800 429 LPGI Lippo General Insurance Tbk. 3,400 3,400 3,350 3,360 -40 20,400 69,121,000 20 151.011 3,480 J 200 3,370 B 4,800 430 LPIN Multi Prima Sejahtera Tbk 228 228 214 224 -4 93,100 20,710,200 14 102.175 226 J 107,200 224 T/B 3,000 431 LPKR Lippo Karawaci Tbk. 152 154 146 147 -5 24,707,800 3,670,182,600 1,052 47.469 147 T/J 460,600 146 B 2,053,500 432 LPLI Star Pacific Tbk 80 77 77 77 -3 2,100 161,700 2 2.375 77 T/J 7,900 76 B 200 433 LPPF Matahari Department Store Tbk. 1,275 1,300 1,270 1,270 -5 7,113,800 9,088,806,500 1,192 28.778 1,275 J 5,300 1,270 T/B 1,431,200 434 LPPS Lippo Securities Tbk. 82 82 77 80 -2 991,200 76,376,000 25 5.434 80 T/J 25,500 77 B 4,500 435 LRNA Eka Sari Lorena Transport Tbk. 170 159 159 159 -11 900 143,100 3 17.667 159 T/J 100 0 B 0 436 LSIP PP London Sumatra Indonesia Tbk. 1,055 1,085 1,035 1,050 -5 126,209,100 133,776,579,000 10,096 270.968 1,055 J 386,400 1,050 T/B 1,248,100 437 LTLS Lautan Luas Tbk. 450 452 450 450 0 51,600 23,221,000 5 159.073 450 T/J 21,700 444 B 200 438 LUCK Sentral Mitra Informatika Tbk. 216 254 216 226 10 24,365,300 5,765,112,200 3,373 79.021 228 J 52,800 226 T/B 479,000 439 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 2,100 105,000 1 45.455 50 T/J 36,793,500 0 B 0 441 MAIN Malindo Feedmill Tbk. 620 630 615 615 -5 5,180,900 3,213,453,000 639 349.432 620 J 567,600 615 T/B 323,000 442 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 27,300 1,365,000 5 6.835 50 T/J 794,129,000 0 B 0 443 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 5 4 5 0 1,383,700 6,765,200 14 500.000 5 T/J 1,869,200 4 B 5,728,700 444 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. 2,210 2,220 2,190 2,200 -10 763,100 1,681,767,000 200 104.762 2,220 J 16,300 2,200 T/B 9,200 446 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,275 1,275 1,275 -25 800 1,020,000 4 75.893 1,425 J 100 1,275 T/B 4,700 447 MAPI Mitra Adiperkasa Tbk. 695 700 685 690 -5 3,561,000 2,453,396,000 655 1,107.278 690 T/J 198,000 685 B 1,398,300 448 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 77,400 3,870,000 14 66.667 50 T/J 1,204,400 0 B 0 449 MARK Mark Dynamics Indonesia Tbk. 850 865 825 850 0 6,089,500 5,136,831,500 884 1,700.000 850 T/J 269,900 845 B 20,000 450 MASA Multistrada Arah Sarana Tbk. 555 555 555 555 0 100 55,500 1 394.625 560 J 4,500 530 B 100 451 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 200 6,450 B 200 452 MBAP Mitrabara Adiperdana Tbk. 2,170 2,330 2,180 2,320 150 823,000 1,847,894,000 766 178.462 2,320 T/J 18,800 2,310 B 14,600 453 MBSS Mitrabahtera Segara Sejati Tbk. 404 418 394 402 -2 1,500,200 605,621,000 287 25.125 402 T/J 50,000 400 B 11,500 454 MBTO Martina Berto Tbk. 85 84 80 83 -2 3,800 308,000 3 11.216 83 T/J 5,300 81 B 800 455 MCAS M Cash Integrasi Tbk. 1,775 1,930 1,710 1,745 -30 1,327,300 2,449,670,000 633 125.993 1,760 J 16,500 1,745 T/B 10,700 456 MCOR Bank China Construction Bank Indonesia Tbk. 134 135 129 132 -2 8,961,900 1,181,314,400 487 118.394 132 T/J 37,000 131 B 827,500 457 MDIA Intermedia Capital Tbk. 50 51 50 50 0 5,641,500 282,381,400 370 36.232 50 T/J 136,200 0 B 0 458 MDKA Merdeka Copper Gold Tbk. 1,780 1,775 1,740 1,745 -35 94,046,000 165,523,974,000 7,810 455.029 1,750 J 63,100 1,745 T/B 609,100 459 MDKI Emdeki Utama Tbk. 158 161 149 158 0 82,400 12,763,500 48 36.975 159 J 53,100 158 T/B 1,000 460 MDLN Modernland Realty Tbk. 63 64 59 59 -4 65,583,000 3,928,367,800 1,198 17.510 60 J 3,559,700 59 T/B 1,469,000 461 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 84,180,400 0 B 0 462 MEDC Medco Energi Internasional Tbk. 575 580 550 555 -20 77,077,100 43,221,185,500 4,235 977.508 560 J 806,600 555 T/B 238,300 463 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 29 29 23 23 -6 51,415,400 1,302,080,400 953 2,300.000 24 J 160,600 23 T/B 4,126,600 464 MEGA Bank Mega Tbk. 7,175 0 0 7,175 0 0 0 0 5,230.049 7,150 J 200 6,850 B 500 465 MERK Merck Tbk. 3,170 3,200 3,140 3,150 -20 38,800 122,343,000 75 8,305.429 3,150 T/J 3,700 3,140 B 15,000 466 META Nusantara Infrastructure Tbk. 112 113 110 112 0 378,500 41,673,300 36 33.931 112 T/J 102,000 110 B 107,600 467 MFIN Mandala Multifinance Tbk. 1,050 1,070 1,020 1,070 20 17,700 18,479,000 14 1,097.436 1,070 T/J 11,000 1,045 B 200 468 MFMI Multifiling Mitra Indonesia Tbk. 515 560 515 550 35 1,400 752,000 7 275.000 550 T/J 2,000 515 B 12,500 469 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. 815 830 810 815 0 3,645,300 3,005,111,500 357 362.222 815 T/J 131,200 810 B 117,300 471 MICE Multi Indocitra Tbk. 300 300 300 300 0 11,200 3,360,000 4 61.224 300 T/J 17,900 298 B 3,000 472 MIDI Midi Utama Indonesia Tbk. 1,320 1,320 1,320 1,320 0 100 132,000 1 480.000 1,400 J 100 1,320 T/B 3,900 473 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,350 2,380 10 21,336,000 50,601,662,000 1,656 140.125 2,380 T/J 7,766,500 2,370 B 100 474 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 11,600 580,000 4 238.095 50 T/J 1,159,900 0 B 0 475 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,097,800 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 0 300 15,000 2 125.000 50 T/J 13,131,700 0 B 0 478 MKPI Metropolitan Kentjana Tbk. 14,900 15,500 14,875 15,200 300 1,400 21,422,500 10 723.810 15,475 J 200 14,875 B 200 479 MLBI Multi Bintang Indonesia Tbk. 9,400 9,425 9,325 9,350 -50 28,500 267,122,500 39 59,554.140 9,400 J 1,800 9,350 T/B 12,700 480 MLIA Mulia Industrindo Tbk 520 530 510 510 -10 6,797,700 3,534,841,500 294 85.177 515 J 44,200 510 T/B 20,000 481 MLPL Multipolar Tbk. 50 51 50 50 0 6,406,300 321,915,200 102 5.735 51 J 3,259,700 50 T/B 591,000 482 MLPT Multipolar Technology Tbk. 600 610 595 600 0 41,400 24,822,000 44 125.000 600 T/J 31,900 595 B 11,500 483 MMLP Mega Manunggal Property Tbk. 260 268 252 256 -4 20,501,700 5,307,383,400 1,424 43.761 258 J 34,000 256 T/B 544,400 484 MNCN Media Nusantara Citra Tbk. 870 880 850 855 -15 44,976,600 38,758,697,500 4,633 95.000 860 J 1,175,800 855 T/B 531,000 485 MOLI Madusari Murni Indah Tbk. 865 865 865 865 0 100 86,500 1 149.138 875 J 1,100 865 T/B 1,900 486 MPMX Mitra Pinasthika Mustika Tbk. 474 478 472 474 0 736,000 350,100,200 380 31.600 476 J 396,500 474 T/B 34,700 487 MPOW Megapower Makmur Tbk. 59 61 58 58 -1 1,900 110,600 6 29.000 58 T/J 198,400 57 B 15,200 488 MPPA Matahari Putra Prima Tbk. 108 111 108 108 0 538,800 58,571,700 69 45.407 109 J 283,500 108 T/B 83,100 489 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 800 J 1,800 0 B 0 490 MRAT Mustika Ratu Tbk. 146 148 146 148 2 3,600 528,600 6 22.769 147 J 24,400 146 B 100 491 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 4,390 4,390 4,390 -10 500 2,195,000 2 398.192 4,390 T/J 3,700 4,110 B 100 492 MSIN MNC Studios International Tbk. 294 296 286 292 -2 2,608,800 764,293,600 1,249 58.400 292 T/J 297,200 290 B 52,000 493 MSKY MNC Sky Vision Tbk. 930 930 890 930 0 400 360,000 2 61.184 925 J 2,500 920 B 500 494 MTDL Metrodata Electronics Tbk. 1,630 1,715 1,635 1,705 75 10,267,900 17,332,499,500 2,439 3,069.417 1,710 J 322,000 1,705 T/B 65,600 495 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 2,000 100,000 16 1.266 50 T/J 73,964,600 0 B 0 496 MTLA Metropolitan Land Tbk. 374 374 352 374 0 12,600 4,660,600 7 157.241 386 J 2,200 374 T/B 20,100 497 MTPS Meta Epsi Tbk. 334 390 312 350 16 800,000 272,388,600 291 109.375 354 J 20,800 350 T/B 117,900 498 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. 212 0 0 212 0 0 0 0 54.324 212 J 92,000 0 B 0 500 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 800 40,100 4 50.000 50 T/J 10,000 0 B 0 501 MYOH Samindo Resources Tbk. 1,130 1,130 1,115 1,130 0 32,100 36,247,000 12 134.592 1,130 T/J 21,400 1,125 B 100 502 MYOR Mayora Indah Tbk. 2,480 2,530 2,450 2,490 10 10,467,200 25,852,997,000 2,080 12,456.228 2,490 T/J 501,100 2,480 B 100 503 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. 51 53 50 50 -1 102,700 5,235,000 10 7.516 53 J 20,000 50 T/B 21,800 506 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. 370 370 360 362 -8 10,239,500 3,716,571,000 1,575 351.456 364 J 135,800 362 T/B 48,400 508 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 65 100 1 100 35 200 10,100 2 10,000.000 0 J 0 100 T/B 10,000 509 NELY Pelayaran Nelly Dwi Putri Tbk. 132 160 130 148 16 47,700 6,821,000 21 88.095 148 T/J 24,600 130 B 58,100 510 NFCX NFC Indonesia Tbk. 1,700 1,650 1,600 1,600 -100 11,800 18,955,000 5 86.486 1,640 J 1,900 1,605 B 500 511 NICK Charnic Capital Tbk. 300 0 0 300 0 0 0 0 150.000 300 J 4,400 0 B 0 512 NIKL Pelat Timah Nusantara Tbk. 860 875 840 855 -5 1,704,700 1,450,456,500 586 263.077 855 T/J 28,200 850 B 18,900 513 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. 122 132 114 114 -8 1,542,500 182,309,700 26 108.571 114 T/J 495,200 0 B 0 515 NISP Bank OCBC NISP Tbk. 755 755 750 750 -5 48,400 36,499,500 25 908.827 755 J 60,500 750 T/B 5,000 516 NOBU Bank Nationalnobu Tbk. 775 800 730 800 25 7,200 5,575,500 16 213.333 800 T/J 4,400 740 B 500 517 NRCA Nusa Raya Cipta Tbk. 312 318 306 306 -6 129,900 40,198,400 60 36.000 310 J 15,000 306 T/B 87,000 518 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 519 NZIA Nusantara Almazia Tbk. 160 165 149 159 -1 159,500 24,076,300 63 72.273 159 T/J 17,000 151 B 100 520 NZIA-W Waran Seri I Nusantara Almazia Tbk. 1 1 1 1 0 442,000 442,000 13 100.000 1 T/J 47,330,200 0 B 0 521 OASA Protech Mitra Perkasa Tbk. 312 294 294 294 -18 100 29,400 1 154.737 348 J 600 294 T/B 3,000 522 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 523 OKAS Ancora Indonesia Resources Tbk. 87 89 84 85 -2 3,739,100 322,928,200 281 212.665 86 J 212,000 85 T/B 431,600 524 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 525 OPMS Optima Prima Metal Sinergi Tbk. 143 147 144 147 4 1,931,400 281,207,600 226 108.889 148 J 592,700 147 T/B 22,200 526 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,866,600 0 B 0 527 PALM Provident Agro Tbk. 290 296 280 282 -8 88,600 25,360,400 59 77.077 288 J 2,000 280 B 34,900 528 PAMG Bima Sakti Pertiwi Tbk. 66 67 64 66 0 13,710,300 898,622,800 480 66.000 67 J 1,211,800 66 T/B 2,548,100 529 PANI Pratama Abadi Nusa Industri Tbk. 102 98 97 98 -4 31,000 3,021,200 14 90.741 102 J 1,400 98 T/B 2,900 530 PANR Panorama Sentrawisata Tbk. 100 102 97 101 1 2,421,400 241,308,700 252 60.599 101 T/J 95,100 100 B 138,300 531 PANS Panin Sekuritas Tbk. 840 845 835 835 -5 98,800 82,984,500 40 607.273 845 J 56,800 835 T/B 163,200 532 PBID Panca Budi Idaman Tbk. 905 915 900 915 10 226,000 204,594,000 106 107.647 915 T/J 61,400 910 B 19,700 533 PBRX Pan Brothers Tbk. 254 256 250 250 -4 105,400 26,578,800 32 442.478 254 J 62,900 250 T/B 224,500 534 PBSA Paramita Bangun Sarana Tbk. 640 0 0 640 0 0 0 0 53.333 700 J 12,200 640 B 100 535 PCAR Prima Cakrawala Abadi Tbk. 348 0 0 348 0 0 0 0 232.000 348 J 100 0 B 0 536 PDES Destinasi Tirta Nusantara Tbk 356 0 0 356 0 0 0 0 178.000 374 J 200 334 B 100 537 PEGE Panca Global Kapital Tbk. 123 123 122 123 0 20,000 2,459,700 5 265.739 122 J 500 120 B 4,400 538 PEHA Phapros Tbk. 1,560 1,575 1,500 1,505 -55 278,100 423,828,500 176 125.626 1,505 T/J 55,700 1,500 B 87,500 539 PGAS Perusahaan Gas Negara Tbk. 1,330 1,340 1,295 1,310 -20 74,372,700 97,492,886,000 6,217 436.667 1,315 J 1,987,800 1,310 T/B 2,064,200 540 PGJO Tourindo Guide Indonesia Tbk. 46 50 46 47 1 254,900 11,979,100 20 58.750 45 J 300 43 B 22,300 541 PGLI Pembangunan Graha Lestari Indah Tbk. 214 234 214 214 0 1,500 323,000 3 285.333 200 J 4,100 0 B 0 542 PGUN Pradiksi Gunatama Tbk. 276 270 266 266 -10 149,700 40,323,400 33 231.304 280 J 24,100 266 T/B 1,000 543 PICO Pelangi Indah Canindo Tbk 166 172 163 166 0 1,515,200 252,809,900 305 25.538 168 J 10,000 166 T/B 460,700 544 PJAA Pembangunan Jaya Ancol Tbk. 520 525 510 520 0 196,600 102,051,500 38 101.463 525 J 72,900 510 B 11,400 545 PKPK Perdana Karya Perkasa Tbk 50 54 50 50 0 1,240,700 63,044,600 146 12.500 51 J 10,400 50 T/B 318,600 546 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. 2,480 2,500 2,500 2,500 20 800 2,000,000 4 1,037.387 2,500 T/J 2,700 2,410 B 200 548 PMJS Putra Mandiri Jembar Tbk. 127 130 127 130 3 101,100 12,843,000 3 104.000 129 J 5,000 127 B 100,000 549 PNBN Bank Pan Indonesia Tbk 815 835 800 810 -5 15,501,500 12,622,174,500 1,097 1,348.651 810 T/J 518,900 805 B 433,900 550 PNBS Bank Panin Dubai Syariah Tbk. 50 51 50 50 0 21,253,000 1,064,770,200 716 50.000 50 T/J 1,010,800 0 B 0 551 PNGO Pinago Utama Tbk. 486 605 500 570 84 4,596,900 2,660,911,000 1,308 228.000 570 T/J 519,600 565 B 7,000 552 PNIN Paninvest Tbk. 755 770 750 755 0 172,700 130,271,000 40 802.850 760 J 15,600 755 T/B 2,800 553 PNLF Panin Financial Tbk. 206 210 202 204 -2 25,587,100 5,243,851,400 877 220.493 206 J 3,459,200 204 T/B 1,603,900 554 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 300 0 B 0 555 POLA Pool Advista Finance Tbk. 51 51 50 51 0 11,700 590,400 8 37.778 51 T/J 20,900 50 B 26,100 556 POLA-W Waran Seri I Pool Advista Finance Tbk. 20 0 0 20 0 0 0 0 2,000.000 0 J 0 21 B 22,000 557 POLI Pollux Investasi Internasional Tbk. 1,025 1,090 1,025 1,035 10 6,300 6,537,500 20 63.303 1,040 J 46,000 1,005 B 600 558 POLL Pollux Properti Indonesia Tbk. 3,710 3,750 3,600 3,700 -10 4,700 17,418,000 36 601.626 3,750 J 13,100 3,690 B 100 559 POLU Golden Flower Tbk. 800 775 750 775 -25 600 460,500 3 269.097 830 J 700 775 T/B 1,200 560 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 62,300 3,115,000 6 0.429 50 T/J 2,433,300 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. 590 730 550 630 40 69,100 43,407,000 29 117.757 640 J 500 630 T/B 25,800 563 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 7,500 375,000 2 33.333 50 T/J 15,126,500 0 B 0 564 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 3 1 2 0 17,420,500 34,771,200 117 200.000 3 J 86,654,600 2 T/B 258,200 565 POWR Cikarang Listrindo Tbk. 630 635 610 615 -15 8,026,300 4,947,792,500 1,172 41.000 620 J 619,300 615 T/B 737,800 566 PPGL Prima Globalindo Logistik Tbk. 226 236 224 234 8 4,946,500 1,138,992,800 824 212.727 234 T/J 8,100 232 B 180,800 567 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 15 16 14 16 1 8,307,500 125,062,700 240 1,600.000 16 T/J 6,446,100 15 B 204,500 568 PPRE PP Presisi Tbk. 174 175 170 171 -3 9,026,800 1,563,309,100 1,714 39.767 172 J 75,400 171 T/B 800 569 PPRO PP Properti Tbk. 50 51 50 50 0 204,056,700 10,222,970,200 2,842 108.108 50 T/J 31,571,100 0 B 0 570 PRAS Prima Alloy Steel Universal Tbk. 123 133 121 121 -2 700 85,900 7 68.119 132 J 600 121 T/B 51,500 571 PRDA Prodia Widyahusada Tbk. 3,100 3,050 2,990 3,000 -100 238,000 712,931,000 116 46.154 3,000 T/J 98,500 2,990 B 2,200 572 PRIM Royal Prima Tbk. 260 286 244 262 2 15,000 3,999,400 29 52.400 268 J 700 262 T/B 22,600 573 PRIM-W Waran Seri I Royal Prima Tbk. 5 5 4 5 0 335,400 1,342,000 4 500.000 5 T/J 1,809,000 4 B 1,284,100 574 PSAB J Resources Asia Pasifik Tbk. 250 250 240 242 -8 29,777,900 7,271,035,200 2,206 785.128 242 T/J 56,566,600 240 B 2,834,300 575 PSDN Prasidha Aneka Niaga Tbk 114 114 108 108 -6 200 22,200 2 10.800 114 J 4,800 108 T/B 3,500 576 PSGO Palma Serasih Tbk. 106 107 102 107 1 5,600 577,200 5 101.905 107 T/J 26,500 102 B 37,500 577 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 15,520,600 0 B 0 578 PSSI Pelita Samudera Shipping Tbk. 165 165 164 164 -1 11,400 1,880,500 4 121.481 165 J 2,700 164 T/B 1,500 579 PTBA Bukit Asam Tbk. 2,150 2,170 2,120 2,140 -10 25,352,600 54,128,829,000 4,981 1,860.870 2,140 T/J 309,600 2,130 B 785,700 580 PTIS Indo Straits Tbk. 161 155 155 155 -6 100 15,500 1 16.316 200 J 100 162 B 10,000 581 PTPP PP (Persero) Tbk. 985 995 960 965 -20 26,445,600 25,702,112,000 3,790 181.391 970 J 60,000 965 T/B 301,900 582 PTPW Pratama Widya Tbk. 1,250 1,320 1,225 1,260 10 2,269,300 2,922,064,500 992 193.846 1,260 T/J 59,700 1,255 B 20,300 583 PTRO Petrosea Tbk. 1,900 1,910 1,850 1,855 -45 1,430,500 2,661,196,500 634 1,484.000 1,855 T/J 67,000 1,850 B 28,400 584 PTSN Sat Nusapersada Tbk 240 244 230 236 -4 2,243,400 534,391,400 187 122.069 238 J 148,000 236 T/B 244,600 585 PTSP Pioneerindo Gourmet International Tbk. 5,150 5,125 5,125 5,125 -25 500 2,562,500 2 401.961 5,125 T/J 600 0 B 0 586 PUDP Pudjiadi Prestige Tbk. 240 0 0 240 0 0 0 0 29.934 238 J 300 232 B 100 587 PURA Putra Rajawali Kencana Tbk. 130 129 121 122 -8 142,788,500 17,432,070,100 10,650 116.190 123 J 5,756,700 122 T/B 10,462,300 588 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 23 23 21 21 -2 26,813,600 591,071,800 281 2,100.000 22 J 510,000 21 T/B 6,838,500 589 PURE Trinitan Metals and Minerals Tbk. 200 202 186 186 -14 24,875,700 4,748,631,800 1,412 62.000 186 T/J 137,900 0 B 0 590 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 17 18 15 16 -1 7,245,400 116,799,100 148 1,600.000 17 J 1,402,300 16 T/B 182,400 591 PWON Pakuwon Jati Tbk. 410 414 406 408 -2 37,324,800 15,279,853,600 2,250 1,572.921 408 T/J 514,900 406 B 3,104,000 592 PYFA Pyridam Farma Tbk 810 835 780 790 -20 1,358,100 1,091,790,000 373 774.206 795 J 4,100 790 T/B 70,100 593 PZZA Sarimelati Kencana Tbk. 625 640 625 630 5 2,669,200 1,679,573,500 1,266 57.273 630 T/J 529,500 625 B 45,000 594 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) 900 900 885 889 -11 53,300 47,510,400 33 152.226 889 T/J 100 888 B 200 596 RAJA Rukun Raharja Tbk. 144 146 137 137 -7 25,481,600 3,577,076,200 1,666 470.596 138 J 317,700 137 T/B 70,400 597 RALS Ramayana Lestari Sentosa Tbk. 660 665 645 650 -10 7,968,700 5,211,930,500 1,366 406.250 650 T/J 31,900 645 B 670,500 598 RANC Supra Boga Lestari Tbk. 400 404 398 400 0 1,611,300 643,181,200 371 80.000 400 T/J 97,800 398 B 74,900 599 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 300 15,000 3 15.994 50 T/J 5,716,800 0 B 0 600 RDTX Roda Vivatex Tbk 5,800 5,575 5,550 5,550 -250 17,200 95,462,500 3 292.384 6,850 J 100 5,550 T/B 33,000 601 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 34,900 1,745,000 9 50.000 50 T/J 39,136,900 0 B 0 602 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 3 3 2 3 0 5,272,200 15,265,100 51 300.000 3 T/J 17,727,600 2 B 111,177,100 603 RELI Reliance Sekuritas Indonesia Tbk. 360 360 360 360 0 100 36,000 1 166.154 336 J 600 0 B 0 604 RICY Ricky Putra Globalindo Tbk 93 99 90 93 0 414,000 37,890,800 70 14.771 94 J 14,200 90 B 60,400 605 RIGS Rig Tenders Indonesia Tbk. 244 260 244 244 0 77,900 19,633,000 29 99.980 254 J 29,500 240 B 400 606 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. 422 428 422 426 4 418,900 177,804,600 93 261.350 426 T/J 4,100 424 B 800 608 RMBA Bentoel Internasional Investama Tbk. 600 625 560 615 15 767,100 461,841,000 93 4,812.207 615 T/J 22,300 610 B 8,600 609 RODA Pikko Land Development Tbk. 50 50 50 50 0 100 5,000 1 79.834 51 J 21,100 50 T/B 161,100 610 RONY Aesler Grup Internasional Tbk. 90 96 84 90 0 11,600 1,077,600 9 90.000 90 T/J 8,400 89 B 5,600 611 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,205 1,195 1,200 10 1,203,200 1,443,806,000 230 470.588 1,205 J 101,900 1,200 T/B 954,800 612 RUIS Radiant Utama Interinsco Tbk. 314 322 294 322 8 2,766,900 881,161,200 118 128.800 322 T/J 215,200 302 B 2,000 613 SAFE Steady Safe Tbk 191 190 188 188 -3 188,800 35,618,700 173 18.927 188 T/J 2,600 178 B 100,900 614 SAME Sarana Meditama Metropolitan Tbk. 121 124 116 119 -2 10,502,200 1,245,415,400 733 148.750 120 J 285,900 119 T/B 22,200 615 SAMF Saraswanti Anugerah Makmur Tbk. 426 446 398 398 -28 94,800 37,970,800 60 331.667 398 T/J 96,000 0 B 0 616 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 17,000 2,140 B 200 617 SATU Kota Satu Properti Tbk. 50 50 50 50 0 71,000 3,550,000 7 42.735 50 T/J 1,197,300 0 B 0 618 SBAT Sejahtera Bintang Abadi Textile Tbk. 258 280 258 280 22 23,015,000 6,142,589,200 1,256 266.667 282 J 100,000 280 T/B 3,223,600 619 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 17 22 17 20 3 48,188,000 941,077,600 1,455 2,000.000 21 J 4,881,900 20 T/B 7,024,700 620 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,325 10,100 10,325 225 3,500 35,575,000 3 6,661.290 10,325 T/J 800 10,000 B 200 621 SCMA Surya Citra Media Tbk. 1,210 1,215 1,195 1,195 -15 15,866,100 19,027,035,500 1,357 540.594 1,195 T/J 363,500 1,190 B 2,665,400 622 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 55 50 50 0 36,200 1,848,500 8 27.536 50 T/J 5,349,400 0 B 0 624 SDPC Millennium Pharmacon International Tbk. 106 110 105 106 0 311,100 33,391,100 96 70.757 108 J 1,300 106 T/B 100,200 625 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 1,100 880,000 3 894.805 800 T/J 100 750 B 600 626 SFAN Surya Fajar Capital Tbk. 940 940 930 935 -5 503,000 469,854,500 121 497.340 935 T/J 3,700 930 B 2,200 627 SGER Sumber Global Energy Tbk. 316 328 310 316 0 10,662,300 3,430,015,800 1,215 292.593 318 J 242,500 316 T/B 73,400 628 SGER-W Waran Seri I Sumber Global Energy Tbk. 69 70 64 68 -1 401,900 26,763,300 34 6,800.000 69 J 100 68 T/B 32,500 629 SGRO Sampoerna Agro Tbk. 1,595 1,600 1,590 1,600 5 40,500 64,663,500 51 68.376 1,600 T/J 440,100 1,595 B 21,500 630 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 4,100 J 48,900 0 B 0 631 SHIP Sillo Maritime Perdana Tbk. 590 590 580 580 -10 593,800 347,648,000 118 414.286 580 T/J 500 575 B 34,100 632 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,405 1,390 1,395 -5 2,775,700 3,870,938,000 1,891 240.517 1,395 T/J 57,000 1,390 B 195,800 633 SILO Siloam International Hospitals Tbk. 4,310 4,400 4,320 4,320 10 53,600 233,172,000 112 49.064 4,330 J 200 4,320 T/B 6,900 634 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. 368 376 356 360 -8 35,592,900 12,996,795,000 2,668 32.727 362 J 245,800 360 T/B 493,000 636 SINI Singaraja Putra Tbk. 484 500 500 500 16 100 50,000 1 462.963 470 J 2,300 460 B 100 637 SINI-W Waran Seri I Singaraja Putra Tbk. 396 262 262 262 -134 500 131,000 4 26,200.000 340 J 100 264 B 100 638 SIPD Sierad Produce Tbk. 1,010 1,020 1,010 1,010 0 27,600 27,894,500 9 1.122 1,015 J 7,600 1,010 T/B 17,500 639 SKBM Sekar Bumi Tbk. 324 348 302 348 24 16,900 5,133,400 11 302.609 346 J 4,000 344 B 200 640 SKLT Sekar Laut Tbk. 1,530 1,530 1,490 1,530 0 500 749,000 2 128.094 1,530 T/J 9,900 0 B 0 641 SKRN Superkrane Mitra Utama Tbk. 640 650 640 650 10 63,800 40,955,000 12 92.857 650 T/J 49,400 640 B 56,600 642 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 5,175 5,100 5,125 -25 300,400 1,541,982,500 62 4,456.522 5,125 T/J 100 5,075 B 3,600 644 SMAR Smart Tbk. 3,160 3,180 3,110 3,110 -50 3,300 10,415,000 8 1,027.556 3,170 J 200 3,120 B 100 645 SMBR Semen Baturaja (Persero) Tbk. 595 605 580 600 5 9,654,600 5,699,253,500 1,308 107.143 600 T/J 691,400 595 B 276,700 646 SMCB Solusi Bangun Indonesia Tbk. 1,055 1,080 1,045 1,065 10 61,800 65,105,000 27 1,286.232 1,070 J 7,400 1,055 B 800 647 SMDM Suryamas Dutamakmur Tbk. 99 0 0 99 0 0 0 0 12.543 99 J 30,900 94 B 2,000 648 SMDR Samudera Indonesia Tbk. 306 322 300 306 0 19,428,600 6,084,750,000 2,841 1,228.028 306 T/J 56,000 304 B 66,300 649 SMGR Semen Indonesia (Persero) Tbk. 10,700 10,850 10,400 10,525 -175 4,580,000 48,281,122,500 2,760 3,662.398 10,575 J 1,000 10,500 B 25,600 650 SMKL Satyamitra Kemas Lestari Tbk. 179 182 178 182 3 929,100 168,890,500 32 94.301 182 T/J 1,654,000 179 B 100,100 651 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 23 24 22 24 1 1,600 36,300 3 2,400.000 24 T/J 320,500 16 B 11,000 652 SMMA Sinarmas Multiartha Tbk. 16,850 0 0 16,850 0 0 0 0 1,256.085 17,000 J 200 16,275 B 200 653 SMMT Golden Eagle Energy Tbk. 85 90 85 87 2 352,200 30,730,900 82 203.537 86 J 31,900 85 B 50,900 654 SMRA Summarecon Agung Tbk. 660 665 630 635 -25 37,811,700 24,134,967,500 1,830 1,043.378 640 J 454,100 635 T/B 4,863,700 655 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. 1,220 1,230 1,160 1,165 -55 3,303,600 3,951,248,000 1,375 3,111.728 1,170 J 100 1,165 T/B 516,200 657 SOCI Soechi Lines Tbk. 135 144 133 133 -2 44,100,700 6,097,445,600 2,726 24.182 134 J 81,700 133 T/B 1,373,500 658 SOFA Boston Furniture Industries Tbk. 73 75 72 73 0 41,500 3,027,700 28 73.000 73 T/J 85,100 72 B 107,200 659 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 5 5 4 5 0 6,878,900 27,674,500 58 500.000 5 T/J 46,507,200 4 B 1,168,200 660 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 200 0 B 0 661 SOSS Shield On Service Tbk. 404 424 392 406 2 78,400 31,590,600 61 147.101 406 T/J 72,800 392 B 4,500 662 SOSS-W Waran Seri I Shield On Service Tbk. 66 0 0 66 0 0 0 0 6,600.000 60 J 200 33 B 5,000 663 SOTS Satria Mega Kencana Tbk. 199 228 208 208 9 200 43,600 2 126.061 198 J 2,500 0 B 0 664 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 36 35 34 35 -1 200 6,900 2 3,500.000 33 J 2,000 6 B 100,000 665 SPMA Suparma Tbk. 252 260 250 252 0 119,700 30,006,400 19 112.964 256 J 9,800 254 B 200 666 SPTO Surya Pertiwi Tbk. 458 460 454 460 2 134,200 61,509,200 29 39.655 460 T/J 14,800 458 B 8,500 667 SQMI Wilton Makmur Indonesia Tbk. 184 185 172 174 -10 25,925,200 4,524,635,600 1,460 98.876 175 J 185,400 174 T/B 90,400 668 SRAJ Sejahteraraya Anugrahjaya Tbk. 142 144 140 140 -2 3,100 439,400 4 149.411 140 T/J 500 135 B 100 669 SRIL Sri Rejeki Isman Tbk. 222 228 218 220 -2 11,531,000 2,544,026,600 1,148 91.667 220 T/J 1,128,100 218 B 1,314,600 670 SRSN Indo Acidatama Tbk 56 57 55 56 0 4,167,800 231,521,300 149 10.199 56 T/J 2,340,400 55 B 1,946,400 671 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,860 2,850 2,860 10 31,500 89,825,000 17 52.000 2,860 T/J 9,600 2,850 B 35,500 672 SSIA Surya Semesta Internusa Tbk. 400 406 388 394 -6 32,709,600 12,977,285,200 2,409 161.641 394 T/J 412,300 392 B 42,400 673 SSMS Sawit Sumbermas Sarana Tbk. 870 920 855 870 0 5,177,500 4,517,525,500 287 129.851 870 T/J 115,700 865 B 60,100 674 SSTM Sunson Textile Manufacture Tbk 500 525 466 468 -32 11,800 5,947,200 12 110.118 466 J 2,200 0 B 0 675 STAR Buana Artha Anugerah Tbk. 137 0 0 137 0 0 0 0 134.314 136 J 200 128 B 1,000 676 STTP Siantar Top Tbk. 7,800 7,275 7,275 7,275 -525 100 727,500 1 4,298.883 8,000 J 100 7,300 B 2,100 677 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 5,189,700 0 B 0 679 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,420 J 100 3,860 B 100 680 SURE Super Energy Tbk. 2,880 2,890 2,890 2,890 10 200 578,000 1 1,864.516 2,890 T/J 200 2,880 B 600 681 SWAT Sriwahana Adityakarta Tbk. 94 100 94 97 3 2,085,100 203,203,000 237 60.625 97 T/J 2,600 96 B 31,900 682 TALF Tunas Alfin Tbk. 236 256 234 234 -2 3,900 920,400 8 59.241 244 J 3,000 234 T/B 500 683 TAMA Lancartama Sejati Tbk. 155 155 150 150 -5 1,400 210,500 5 85.714 150 T/J 9,800 0 B 0 684 TAMA-W Waran Seri I Lancartama Sejati Tbk. 6 7 5 6 0 382,200 2,153,400 13 600.000 6 T/J 140,200 5 B 3,130,900 685 TAMU Pelayaran Tamarin Samudra Tbk. 61 62 57 57 -4 10,927,300 654,506,600 498 520.786 58 J 41,100 57 T/B 492,900 686 TARA Sitara Propertindo Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 77,981,200 0 B 0 687 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 97,842,000 0 B 0 688 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,295 1,265 1,275 -10 36,389,000 46,767,159,000 2,376 314.815 1,280 J 36,100 1,275 T/B 82,800 689 TBLA Tunas Baru Lampung Tbk. 835 850 825 840 5 8,184,500 6,865,326,000 1,054 191.279 845 J 656,900 840 T/B 300 690 TBMS Tembaga Mulia Semanan Tbk. 695 750 695 750 55 35,300 25,043,000 31 106.383 750 T/J 10,800 705 B 16,300 691 TCID Mandom Indonesia Tbk. 6,925 6,925 6,775 6,800 -125 63,900 434,570,000 13 666.981 6,800 T/J 51,400 6,750 B 500 692 TCPI Transcoal Pacific Tbk. 4,400 4,430 4,210 4,320 -80 10,067,400 44,412,438,000 4,954 3,130.435 4,330 J 12,800 4,320 T/B 19,800 693 TDPM Tridomain Performance Materials Tbk. 163 174 158 161 -2 23,825,300 3,969,323,100 1,795 70.614 163 J 176,100 161 T/B 101,500 694 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,395 1,400 0 881,800 1,234,101,500 10 127.854 0 J 0 1,305 B 100 695 TECH Indosterling Technomedia Tbk. 151 156 142 145 -6 1,349,600 199,838,200 305 90.625 145 T/J 9,500 144 B 26,800 696 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. 149 150 141 141 -8 53,700 7,992,900 29 78.333 157 J 1,200 141 T/B 400 698 TFCO Tifico Fiber Indonesia Tbk. 292 292 276 292 0 9,900 2,889,200 2 66.171 0 J 0 276 B 11,000 699 TGKA Tigaraksa Satria Tbk. 8,050 8,050 8,050 8,050 0 100 805,000 1 6,615.170 8,750 J 100 7,700 B 200 700 TGRA Terregra Asia Energy Tbk. 69 82 66 68 -1 39,451,900 2,894,561,600 2,712 34.000 68 T/J 948,700 67 B 90,100 701 TIFA Tifa Finance Tbk. 450 480 446 462 12 486,900 226,006,800 80 231.000 476 J 10,000 462 T/B 14,900 702 TINS Timah Tbk. 825 850 825 830 5 45,943,500 38,359,771,000 3,388 424.125 835 J 619,300 830 T/B 838,300 703 TIRA Tira Austenite Tbk 270 278 270 276 6 3,000 811,400 3 123.871 276 T/J 1,100 270 B 100 704 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 53 J 50,300 51 B 38,300 705 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 6,800 6,625 6,650 -75 4,723,300 31,484,765,000 3,264 411.158 6,675 J 128,700 6,650 T/B 50,700 706 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,950 2,960 2,880 2,900 -50 123,106,100 357,853,068,000 18,989 1,524.030 2,910 J 158,100 2,900 T/B 2,814,500 707 TMAS Temas Tbk. 114 116 112 112 -2 1,311,000 148,899,000 145 257.602 113 J 44,500 112 T/B 100,600 708 TMPO Tempo Intimedia Tbk. 131 139 130 130 -1 179,700 23,408,800 8 45.161 135 J 2,200 130 T/B 51,000 709 TNCA Trimuda Nuansa Citra Tbk. 172 173 165 165 -7 91,300 15,175,400 21 110.000 166 J 100,000 165 T/B 9,400 710 TOBA Toba Bara Sejahtra Tbk. 420 420 400 412 -8 48,200 19,860,800 22 86.941 414 J 3,000 406 B 100 711 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 29,100 1,455,000 9 80.475 50 T/J 182,239,900 0 B 0 712 TOTL Total Bangun Persada Tbk. 294 298 292 294 0 2,335,300 688,092,000 343 105.669 296 J 148,600 294 T/B 5,700 713 TOTO Surya Toto Indonesia Tbk. 222 222 220 220 -2 63,100 13,887,200 30 713.660 222 J 362,700 220 T/B 9,700 714 TOWR Sarana Menara Nusantara Tbk. 1,060 1,060 1,040 1,050 -10 107,926,400 113,481,774,500 14,257 5,001.667 1,050 T/J 10,295,300 1,045 B 1,902,000 715 TOYS Sunindo Adipersada Tbk. 555 560 545 545 -10 1,719,400 949,120,500 370 155.714 550 J 13,900 545 T/B 117,300 716 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 14 15 13 13 -1 3,279,500 45,612,600 32 1,300.000 14 J 1,345,200 13 T/B 7,459,500 717 TPIA Chandra Asri Petrochemical Tbk. 6,975 7,025 6,900 6,950 -25 2,784,700 19,388,632,500 805 1,607.252 6,950 T/J 14,000 6,925 B 2,600 718 TPMA Trans Power Marine Tbk. 344 344 328 344 0 2,100 716,600 7 149.565 344 T/J 5,200 330 B 200 719 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. 121 0 0 121 0 0 0 0 121.933 121 J 2,900 116 B 7,400 723 TRIN Perintis Triniti Properti Tbk. 252 254 244 248 -4 13,625,200 3,381,765,000 756 124.000 250 J 320,500 246 B 50,500 724 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 9 10 9 10 1 1,657,100 15,231,800 19 1,000.000 10 T/J 18,839,300 9 B 804,800 725 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. 206 206 204 204 -2 42,800 8,780,200 5 68.000 208 J 500 192 B 100 727 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 4 B 10,000 728 TRJA Transkon Jaya Tbk. 278 260 260 260 -18 220,600 57,356,000 72 104.000 260 T/J 6,347,400 0 B 0 729 TRST Trias Sentosa Tbk. 398 394 392 392 -6 691,900 271,225,000 15 233.834 394 J 9,900 392 T/B 2,100 730 TRUK Guna Timur Raya Tbk. 118 122 116 118 0 2,692,900 321,152,000 350 51.304 119 J 220,000 118 T/B 39,600 731 TRUS Trust Finance Indonesia Tbk 350 350 330 330 -20 200 68,000 2 388.235 348 J 5,500 330 T/B 100 732 TSPC Tempo Scan Pacific Tbk. 1,355 1,355 1,345 1,350 -5 73,300 98,953,500 97 240.831 1,355 J 11,100 1,350 T/B 1,000 733 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,230 2,210 2,080 2,080 -150 243,400 508,161,000 93 54.026 2,080 T/J 221,000 0 B 0 734 TURI Tunas Ridean Tbk. 1,335 1,330 1,320 1,320 -15 9,200 12,199,500 3 2,933.333 1,320 T/J 8,000 1,315 B 2,900 735 UANG Pakuan Tbk. 270 270 252 252 -18 65,200 16,738,800 49 201.600 260 J 59,800 252 T/B 800 736 UCID Uni-Charm Indonesia Tbk. 1,470 1,495 1,455 1,490 20 474,100 702,984,000 263 99.333 1,490 T/J 93,800 1,480 B 6,900 737 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,775 1,800 1,745 1,745 -30 960,700 1,686,452,000 802 3,383.357 1,750 J 100 1,745 T/B 20,100 738 UNIC Unggul Indah Cahaya Tbk. 3,870 3,900 3,850 3,850 -20 500 1,930,000 3 142.589 3,850 T/J 1,600 3,650 B 100 739 UNIT Nusantara Inti Corpora Tbk 154 154 154 154 0 2,300 354,200 3 3.823 155 J 5,000 154 T/B 2,700 740 UNSP Bakrie Sumatera Plantations Tbk. 97 106 91 95 -2 35,558,500 3,491,208,800 1,768 4.512 96 J 229,200 95 T/B 315,800 741 UNTR United Tractors Tbk. 23,350 23,500 22,925 23,400 50 3,426,100 79,798,347,500 4,977 27,857.143 23,400 T/J 104,100 23,200 B 200 742 UNVR Unilever Indonesia Tbk. 8,150 8,225 8,150 8,175 25 9,683,100 79,164,752,500 3,316 209,293.395 8,200 J 317,500 8,175 T/B 267,000 743 URBN Urban Jakarta Propertindo Tbk. 1,335 0 0 1,335 0 0 0 0 111.250 1,335 J 22,600 1,330 B 700 744 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 17 17 15 17 0 419,800 6,788,200 17 1,700.000 17 T/J 84,100 15 B 131,300 745 VICO Victoria Investama Tbk. 84 89 79 84 0 9,700 778,300 16 67.200 83 J 2,600 79 B 2,800 746 VINS Victoria Insurance Tbk. 85 88 85 87 2 129,800 11,131,400 45 82.857 87 T/J 5,200 85 B 105,000 747 VINS-W Waran Seri I Victoria Insurance Tbk. 2 2 1 2 0 43,068,600 80,313,000 58 200.000 2 T/J 50,937,800 1 B 28,405,600 748 VIVA Visi Media Asia Tbk. 50 56 50 50 0 229,763,800 11,663,960,100 3,310 16.667 50 T/J 5,152,500 0 B 0 749 VOKS Voksel Electric Tbk. 192 195 193 193 1 33,000 6,390,400 16 85.374 195 J 800 193 T/B 21,200 750 VRNA Verena Multi Finance Tbk. 104 104 104 104 0 2,200 228,800 5 104.929 104 T/J 6,000 99 B 500 751 WAPO Wahana Pronatural Tbk. 69 69 69 69 0 9,600 662,400 3 39.429 70 J 3,500 69 T/B 600 752 WEGE Wijaya Karya Bangunan Gedung Tbk. 193 196 191 193 0 9,161,400 1,769,993,600 637 66.552 194 J 3,559,800 193 T/B 19,600 753 WEHA WEHA Transportasi Indonesia Tbk. 69 73 67 70 1 715,800 49,734,700 122 30.558 71 J 102,200 70 T/B 3,500 754 WICO Wicaksana Overseas International Tbk. 490 0 0 490 0 0 0 0 25.329 490 J 126,700 456 B 100 755 WIIM Wismilak Inti Makmur Tbk. 376 382 368 370 -6 14,193,600 5,288,871,000 1,407 56.923 370 T/J 422,200 368 B 629,000 756 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,260 1,205 1,225 -25 14,841,700 18,270,612,500 2,562 314.867 1,225 T/J 108,200 1,220 B 373,700 757 WINS Wintermar Offshore Marine Tbk. 100 100 97 98 -2 18,500 1,809,000 4 26.503 100 J 18,500 98 T/B 50,000 758 WOMF Wahana Ottomitra Multiartha Tbk. 236 242 232 238 2 109,200 25,702,400 55 36.082 238 T/J 58,100 236 B 7,400 759 WOOD Integra Indocabinet Tbk. 416 430 410 414 -2 97,612,400 40,684,847,800 5,381 159.231 414 T/J 2,810,300 412 B 167,300 760 WOWS Ginting Jaya Energi Tbk. 76 78 72 78 2 8,079,200 617,166,400 605 17.333 78 T/J 1,106,100 77 B 184,200 761 WSBP Waskita Beton Precast Tbk. 167 170 166 167 0 20,580,300 3,445,608,200 1,122 34.082 168 J 1,799,000 167 T/B 404,700 762 WSKT Waskita Karya (Persero) Tbk. 645 655 630 635 -10 16,950,100 10,862,104,500 2,034 171.390 640 J 1,377,200 635 T/B 1,321,300 763 WTON Wijaya Karya Beton Tbk. 272 276 264 268 -4 7,840,100 2,102,210,400 909 45.424 268 T/J 170,000 266 B 2,118,200 764 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,056 0 0 1,056 0 0 0 0 104.245 1,056 J 100 0 B 0 765 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 814 820 815 815 1 600 491,500 2 81.256 0 J 0 814 B 100 766 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG 87 0 0 87 0 0 0 0 87.000 0 J 0 0 B 0 767 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo 861 866 866 866 5 100 86,600 1 86.774 0 J 0 0 B 0 768 XBID Reksa Dana Indeks Batavia IDX30 ETF 470 479 470 470 0 500 237,000 3 84.838 0 J 0 0 B 0 769 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 451 0 0 451 0 0 0 0 90.200 0 J 0 0 B 0 770 XBLQ Reksa Dana Batavia Smart Liquid ETF 411 0 0 411 0 0 0 0 82.200 425 J 79,100 411 B 100 771 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 943 958 946 958 15 1,300 1,243,000 3 95.800 958 T/J 89,600 943 B 100 772 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 352 357 348 354 2 3,200 1,125,000 6 89.620 0 J 0 0 B 0 773 XCID DIRE Ciptadana Properti Ritel Indonesia 83 83 83 83 0 3,100 257,300 3 75.455 82 J 6,400 80 B 1,000 774 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran 105 0 0 105 0 0 0 0 105.000 0 J 0 0 B 0 775 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 86 0 0 86 0 0 0 0 86.000 0 J 0 85 B 12,300 776 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 409 417 410 410 1 200 82,700 2 82.000 424 J 74,600 405 B 100,000 777 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 418 427 422 422 4 10,700 4,566,300 3 81.467 432 J 70,300 419 B 1,000 778 XIIC Reksa Dana Premier ETF Indonesia Consumer 965 970 970 970 5 100 97,000 1 97.000 979 J 48,100 965 B 500 779 XIID Reksa Dana Indeks Premier ETF Index IDX30 460 0 0 460 0 0 0 0 108.747 471 J 89,000 450 B 100,000 780 XIIF Reksa Dana Premier ETF Indonesia Financial 484 488 488 488 4 20,500 10,004,000 4 97.796 489 J 1,000 470 B 100,000 781 XIIT Reksa Dana Premier ETF IDX30 490 490 482 482 -8 33,100 16,006,300 18 126.842 489 J 100 482 T/B 200 782 XIJI Reksa Dana Syariah Premier ETF JII 583 578 575 575 -8 1,300 751,100 3 84.934 583 J 1,200 575 T/B 800 783 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 107 106 104 104 -3 5,300 561,500 4 104.000 115 J 98,700 100 B 100,000 784 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 239 0 0 239 0 0 0 0 96.761 248 J 96,000 236 B 42,500 785 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 149 0 0 149 0 0 0 0 93.125 154 J 100 141 B 100,000 786 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 0 B 0 787 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 570 570 568 568 -2 3,000 1,707,000 3 113.828 578 J 37,000 555 B 100,000 788 XISI Premier ETF SMinfra18 277 276 276 276 -1 400 110,400 1 89.610 287 J 46,900 276 T/B 600 789 XISR Premier ETF SRI-KEHATI 354 355 348 348 -6 18,500 6,516,400 13 117.966 348 T/J 55,800 340 B 100,000 790 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 393 0 0 393 0 0 0 0 78.600 0 J 0 0 B 0 791 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 0 792 XMJM DINFRA TOLL ROAD MANDIRI-001 1,001 0 0 1,001 0 0 0 0 100.100 0 J 0 0 B 0 793 XMTS Reksa Dana ETF MNC36 Likuid 406 0 0 406 0 0 0 0 81.200 445 J 83,400 425 B 100,000 794 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 128 126 126 126 -2 10,000 1,260,000 1 83.444 126 T/J 100,000 125 B 11,000 795 XPCR Reksa Dana PNM ETF CORE LQ45 793 0 0 793 0 0 0 0 82.518 0 J 0 0 B 0 796 XPDV Reksa Dana Pinnacle Core High Dividend ETF 415 0 0 415 0 0 0 0 83.000 424 J 9,600 415 B 100 797 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 363 359 359 359 -4 100 35,900 1 71.800 366 J 32,400 347 B 100,000 798 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 690 0 0 690 0 0 0 0 138.000 0 J 0 0 B 0 799 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 460 0 0 460 0 0 0 0 92.000 473 J 9,400 452 B 9,400 800 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 433 J 50,600 412 B 49,700 801 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 427 0 0 427 0 0 0 0 85.400 444 J 9,600 424 B 20,000 802 XPMI ETF Phillip MSCI Indonesia Equity Index 835 0 0 835 0 0 0 0 83.500 840 J 3,900 835 B 2,900 803 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 374 0 0 374 0 0 0 0 74.800 384 J 99,700 365 B 100,000 804 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 416 0 0 416 0 0 0 0 83.200 448 J 2,000 0 B 0 805 XSBC Reksa Dana Indeks Simas ETF IDX30 94 0 0 94 0 0 0 0 94.000 94 J 28,900 92 B 10,200 806 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 116 116 116 116 0 900 104,400 1 122.105 0 J 0 0 B 0 807 XSPI DIRE Simas Plaza Indonesia 750 0 0 750 0 0 0 0 150.000 0 J 0 750 B 100 808 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI 170 168 168 168 -2 100 16,800 1 84.000 168 T/J 6,400 166 B 24,500 809 XSSI Reksa Dana Syariah Indeks Simas ETF JII 106 110 110 110 4 100 11,000 1 110.000 100 J 1,400 99 B 2,000 810 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 597 0 0 597 0 0 0 0 119.400 0 J 0 0 B 0 811 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 2,700 135,000 3 13.298 50 T/J 1,371,200 0 B 0 812 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 5 5 5 5 0 15,100 75,500 4 500.000 5 T/J 475,900 4 B 56,000 813 YPAS Yanaprima Hastapersada Tbk 474 474 474 474 0 100 47,400 1 86.972 442 J 10,800 0 B 0 814 YULE Yulie Sekuritas Indonesia Tbk. 168 158 158 158 -10 700 110,600 5 74.958 158 T/J 9,700 0 B 0 815 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 561,400 0 B 0 816 ZINC Kapuas Prima Coal Tbk. 150 156 144 146 -4 455,262,500 68,157,780,700 12,427 520.481 147 J 1,235,000 146 T/B 616,000 817 ZONE Mega Perintis Tbk. 402 402 402 402 0 102,500 41,205,000 17 134.899 402 T/J 2,000 400 B 1,700 Total 14,108,217,600 7,286,046,846,500 676,259 5,550,237,300 673,343,000 Jakarta, 03 September 2020 Trading Division