List of Securities Quotation: (Reguler Market) Date: Friday, 04 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. 11,200 11,250 10,875 11,225 25 2,690,900 29,908,000,000 1,929 911.891 11,250 J 48,100 11,225 T/B 62,600 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 20,800 1,040,000 19 87.719 50 T/J 2,752,800 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 800,000 0 B 0 4 ABMM ABM Investama Tbk. 925 925 925 925 0 500 462,500 4 24.667 925 T/J 5,300 915 B 900 5 ACES Ace Hardware Indonesia Tbk. 1,620 1,610 1,565 1,600 -20 7,640,700 12,204,040,500 1,722 1,951.220 1,600 T/J 1,919,600 1,595 B 260,300 6 ACST Acset Indonusa Tbk. 282 270 264 264 -18 123,097,400 32,684,000,200 3,990 19.497 264 T/J 5,980,900 0 B 0 7 ADES Akasha Wira International Tbk. 1,260 1,270 1,215 1,250 -10 90,000 112,156,000 85 64.935 1,250 T/J 31,900 1,245 B 100 8 ADHI Adhi Karya (Persero) Tbk. 605 600 585 600 -5 6,850,300 4,074,434,000 823 471.205 600 T/J 263,300 595 B 352,900 9 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,800 7,675 7,775 0 83,800 648,955,000 147 334.409 7,800 J 7,000 7,775 T/B 39,000 10 ADMG Polychem Indonesia Tbk 123 134 120 126 3 11,230,500 1,436,524,000 1,721 11.247 126 T/J 21,300 125 B 287,700 11 ADRO Adaro Energy Tbk. 1,205 1,205 1,160 1,205 0 77,208,600 91,553,210,000 6,206 109.545 1,210 J 1,382,500 1,205 T/B 1,599,600 12 AGAR Asia Sejahtera Mina Tbk. 500 520 505 505 5 1,100 557,000 4 459.091 500 J 11,900 0 B 0 13 AGII Aneka Gas Industri Tbk. 494 492 486 490 -4 288,100 140,823,800 118 44.545 490 T/J 184,300 488 B 35,700 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 378 376 362 376 -2 63,315,100 23,447,426,800 3,502 614.299 378 J 1,057,500 376 T/B 1,621,200 15 AGRS Bank IBK Indonesia Tbk. 196 199 196 196 0 15,300 3,005,600 13 178.182 199 J 7,400 196 T/B 300 16 AHAP Asuransi Harta Aman Pratama Tbk. 55 55 52 52 -3 129,400 6,731,800 19 196.056 52 T/J 1,361,700 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 156 156 155 155 -1 500 77,900 2 124.000 155 T/J 4,400 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 184 248 188 212 28 1,196,858,300 267,220,711,500 48,800 25.804 212 T/J 2,187,400 210 B 2,285,900 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 600 30,000 1 75.893 50 T/J 2,624,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 300 282 282 282 -18 100 28,200 1 37.199 300 J 10,000 284 B 9,900 21 AKRA AKR Corporindo Tbk. 2,860 2,920 2,750 2,850 -10 32,359,000 91,362,033,000 3,636 2,271.441 2,860 J 36,300 2,850 T/B 111,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 242 240 230 230 -12 3,100 728,600 9 115.000 230 T/J 7,600 228 B 2,100 23 ALDO Alkindo Naratama Tbk. 380 362 362 362 -18 200 72,400 2 265.312 376 J 100 360 B 1,200 24 ALKA Alakasa Industrindo Tbk 256 260 260 260 4 500 130,000 4 43.771 284 J 100 260 T/B 1,500 25 ALMI Alumindo Light Metal Industry Tbk. 198 220 196 212 14 14,300 2,809,000 5 32.615 212 T/J 3,500 198 B 20,500 26 ALTO Tri Banyan Tirta Tbk. 340 340 318 338 -2 47,100 15,450,000 14 168.868 338 T/J 5,400 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. 206 214 202 204 -2 25,900 5,257,400 26 194.286 204 T/J 7,200 202 B 26,300 28 AMAN Makmur Berkah Amanda Tbk. 250 260 250 260 10 1,424,500 364,298,600 93 236.364 262 J 177,500 260 T/B 174,800 29 AMAR Bank Amar Indonesia Tbk. 360 360 350 358 -2 248,500 87,089,800 26 205.747 356 J 200 350 B 1,400 30 AMFG Asahimas Flat Glass Tbk. 2,530 2,500 2,500 2,500 -30 14,000 35,000,000 5 102.041 2,630 J 100 2,500 T/B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 250 246 246 246 -4 100 24,600 1 192.188 274 J 1,000 248 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 2,120 2,070 2,110 -10 700 1,463,000 3 111.053 2,110 T/J 800 2,080 B 100 33 AMRT Sumber Alfaria Trijaya Tbk. 700 710 700 705 5 442,800 310,279,500 98 1,798.974 705 T/J 559,800 700 B 24,100 34 ANDI Andira Agro Tbk. 50 50 50 50 0 10,100 505,000 12 125.000 50 T/J 37,240,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 525 0 0 525 0 0 0 0 43.750 565 J 28,400 525 B 3,000 36 ANTM Aneka Tambang Tbk. 830 830 800 825 -5 93,463,300 76,306,869,500 5,086 543.944 830 J 5,006,500 825 T/B 8,400 37 APEX Apexindo Pratama Duta Tbk. 137 150 136 137 0 31,100 4,342,600 21 8.771 137 T/J 4,500 136 B 9,900 38 APIC Pacific Strategic Financial Tbk. 855 850 835 850 -5 9,827,900 8,292,545,000 2,404 904.101 855 J 132,900 850 T/B 18,800 39 APII Arita Prima Indonesia Tbk. 158 169 153 167 9 17,100 2,769,400 24 75.909 167 T/J 5,600 158 B 3,700 40 APLI Asiaplast Industries Tbk. 114 114 114 114 0 200 22,800 2 95.000 114 T/J 4,800 113 B 100 41 APLN Agung Podomoro Land Tbk. 117 118 114 115 -2 23,900,400 2,772,313,200 1,245 31.507 116 J 2,003,500 115 T/B 3,914,700 42 ARGO Argo Pantes Tbk 1,650 0 0 1,650 0 0 0 0 41.457 1,660 J 500 0 B 0 43 ARII Atlas Resources Tbk. 450 450 422 450 0 10,400 4,674,600 7 30.000 450 T/J 73,200 424 B 100 44 ARKA Arkha Jayanti Persada Tbk. 160 160 149 158 -2 7,246,500 1,127,894,100 2,107 66.949 158 T/J 79,100 149 B 100,000 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. 446 444 436 442 -4 343,300 150,898,400 40 3,004.146 442 T/J 40,000 440 B 100 47 ARTA Arthavest Tbk 298 298 298 298 0 1,200 357,600 3 172.864 298 T/J 6,400 280 B 1,500 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. 2,820 2,820 2,690 2,780 -40 70,900 197,479,000 59 14,010.684 2,780 T/J 5,600 2,760 B 200 50 ASBI Asuransi Bintang Tbk. 390 0 0 390 0 0 0 0 296.060 388 J 100 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. 945 905 905 905 -40 200 181,000 1 267.316 945 J 700 910 B 200 52 ASGR Astra Graphia Tbk. 740 740 720 735 -5 146,000 107,043,000 72 152.388 740 J 12,200 735 T/B 13,000 53 ASII Astra International Tbk. 5,175 5,150 5,025 5,050 -125 47,966,200 242,511,977,500 10,451 3,611.347 5,050 T/J 2,394,600 5,025 B 1,690,600 54 ASJT Asuransi Jasa Tania Tbk. 124 140 116 121 -3 4,809,000 623,496,200 1,526 80.667 121 T/J 42,100 120 B 209,700 55 ASMI Asuransi Kresna Mitra Tbk. 1,095 1,090 1,085 1,085 -10 8,400 9,135,500 9 2,009.259 1,090 J 1,900 1,085 T/B 500 56 ASPI Andalan Sakti Primaindo Tbk. 146 146 141 142 -4 2,648,500 380,946,500 467 135.238 142 T/J 6,900 141 B 109,600 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 15 16 14 15 0 1,656,000 24,616,100 69 1,500.000 15 T/J 1,007,900 14 B 1,759,100 58 ASRI Alam Sutera Realty Tbk. 123 123 119 121 -2 56,772,800 6,851,747,900 1,919 115.238 122 J 2,600,600 121 T/B 2,169,300 59 ASRM Asuransi Ramayana Tbk. 1,790 1,785 1,785 1,785 -5 100 178,500 1 904.338 1,790 J 8,800 1,675 B 200 60 ASSA Adi Sarana Armada Tbk. 545 585 515 550 5 12,943,100 7,149,070,500 1,690 141.026 555 J 20,000 550 T/B 191,900 61 ATIC Anabatic Technologies Tbk. 635 635 595 595 -40 2,100 1,329,500 6 85.000 635 J 2,100 600 B 2,300 62 AUTO Astra Otoparts Tbk. 890 895 875 885 -5 1,233,600 1,089,057,000 358 800.398 890 J 29,800 885 T/B 4,200 63 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 15,069,300 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 4 4 3 4 0 32,200 116,800 4 400.000 4 T/J 7,395,800 3 B 15,212,000 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 700 35,000 3 57.388 50 T/J 28,030,100 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 22 48 21 48 26 72,300 1,556,900 8 4,800.000 42 J 1,700 24 B 1,700 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 7 7 6 7 0 139,400 856,600 11 700.000 7 T/J 902,100 6 B 9,900 68 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 26,500 10,556,400 17 293.435 400 J 7,000 398 T/B 12,000 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 0 B 0 70 BAJA Saranacentral Bajatama Tbk. 57 58 54 57 0 139,100 7,900,700 35 22.800 57 T/J 20,200 56 B 30,400 71 BALI Bali Towerindo Sentra Tbk. 885 0 0 885 0 0 0 0 1,106.250 885 J 3,700 830 B 600 72 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 10,000 500,000 1 33.333 50 T/J 821,300 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,200 160,000 4 33.333 50 T/J 53,982,400 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2 3 2 2 0 2,030,900 5,584,100 25 200.000 3 J 60,845,400 2 T/B 13,984,600 75 BATA Sepatu Bata Tbk. 625 620 615 615 -10 200 123,500 2 7,976.654 620 J 32,700 605 B 300 76 BAYU Bayu Buana Tbk 1,075 1,075 1,005 1,075 0 15,900 16,743,500 13 132.600 1,190 J 6,000 1,015 B 5,000 77 BBCA Bank Central Asia Tbk. 32,500 32,250 31,325 31,900 -600 16,122,700 513,299,482,500 10,912 18,228.571 31,900 T/J 991,400 31,875 B 3,300 78 BBHI Bank Harda Internasional Tbk. 157 158 147 147 -10 266,800 39,559,900 49 117.600 149 J 49,900 147 T/B 9,700 79 BBKP Bank Bukopin Tbk. 278 278 268 278 0 162,671,700 44,436,317,400 5,550 83.362 280 J 4,791,800 278 T/B 29,717,500 80 BBLD Buana Finance Tbk. 380 378 370 378 -2 4,900 1,821,400 4 150.224 378 T/J 300 372 B 200 81 BBMD Bank Mestika Dharma Tbk. 1,580 1,570 1,570 1,570 -10 1,000 1,570,000 2 113.768 1,570 T/J 8,400 0 B 0 82 BBNI Bank Negara Indonesia (Persero) Tbk. 5,350 5,250 5,125 5,225 -125 94,096,000 488,284,132,500 18,120 25.130 5,250 J 798,800 5,225 T/B 3,491,900 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,580 3,610 3,480 3,550 -30 134,555,700 474,984,112,000 20,440 4,057.143 3,560 J 868,900 3,550 T/B 649,500 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. 122 129 120 121 -1 8,025,200 986,265,500 530 100.833 122 J 96,900 121 T/B 194,500 86 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 6 6 5 6 0 3,638,800 18,308,500 41 600.000 6 T/J 56,867,300 5 B 14,161,400 87 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,565 1,515 1,555 -10 18,418,700 28,383,075,500 2,771 202.826 1,560 J 234,200 1,555 T/B 126,400 88 BBYB Bank Yudha Bhakti Tbk. 272 0 0 272 0 0 0 0 276.929 274 J 5,000 264 B 1,000 89 BCAP MNC Kapital Indonesia Tbk. 126 128 122 127 1 1,702,200 212,302,000 150 360.161 127 T/J 108,200 126 B 35,400 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 50 50 50 0 555,900 27,795,000 24 45.455 50 T/J 615,400 0 B 0 92 BDMN Bank Danamon Indonesia Tbk. 2,580 2,580 2,520 2,530 -50 3,873,500 9,808,315,000 1,212 1.429 2,530 T/J 214,300 2,520 B 995,300 93 BEEF Estika Tata Tiara Tbk. 198 206 189 192 -6 12,945,200 2,540,733,100 1,611 56.471 193 J 13,500 192 T/B 123,800 94 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 12 13 11 11 -1 395,900 4,650,900 16 1,100.000 12 J 305,900 11 T/B 774,300 95 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 27,700 1,385,000 9 217.306 50 T/J 1,301,919,300 0 B 0 96 BELL Trisula Textile Industries Tbk. 153 153 150 151 -2 3,573,800 541,591,000 286 503.333 152 J 94,200 151 T/B 3,400 97 BESS Batulicin Nusantara Maritim Tbk. 338 338 316 316 -22 1,722,100 561,180,000 468 300.952 316 T/J 150,000 0 B 0 98 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 138 155 130 143 5 273,800 37,082,600 57 14,300.000 143 T/J 2,000 140 B 5,000 99 BEST Bekasi Fajar Industrial Estate Tbk. 152 155 145 153 1 91,852,600 13,879,144,700 4,210 90.000 154 J 1,559,700 153 T/B 381,100 100 BFIN BFI Finance Indonesia Tbk. 424 424 408 414 -10 12,433,700 5,175,491,600 903 2,121.554 416 J 185,000 414 T/B 964,400 101 BGTG Bank Ganesha Tbk. 51 51 50 51 0 749,200 37,465,200 62 49.515 51 T/J 883,000 50 B 21,500 102 BHAT Bhakti Multi Artha Tbk. 456 454 444 454 -2 168,006,100 75,131,386,200 2,200 440.777 456 J 298,500 454 T/B 19,200 103 BHIT MNC Investama Tbk. 50 50 50 50 0 14,400 720,000 10 146.220 50 T/J 83,645,800 0 B 0 104 BIKA Binakarya Jaya Abadi Tbk. 175 178 169 175 0 1,200 205,200 4 17.500 175 T/J 1,900 165 B 100 105 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 365,200 0 B 0 106 BINA Bank Ina Perdana Tbk. 805 820 800 820 15 512,600 415,754,500 52 463.287 820 T/J 41,300 815 B 99,000 107 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 52,400 2,620,000 7 35.714 50 T/J 67,059,200 0 B 0 108 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 9 10 9 9 0 681,200 6,131,200 12 900.000 9 T/J 176,200 8 B 424,700 109 BIPP Bhuwanatala Indah Permai Tbk. 60 70 58 59 -1 630,500 37,403,100 53 24.604 65 J 43,100 59 T/B 17,100 110 BIRD Blue Bird Tbk. 1,010 1,010 995 1,000 -10 948,800 948,883,000 335 15.385 1,000 T/J 93,900 995 B 209,200 111 BISI BISI International Tbk. 895 895 880 895 0 578,700 514,979,000 100 447.500 895 T/J 174,500 890 B 1,115,100 112 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,045 1,000 1,040 -15 11,511,400 11,797,411,000 1,879 173.333 1,045 J 541,000 1,040 T/B 1,206,000 113 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 585 570 585 0 17,709,600 10,265,207,000 2,517 136.047 590 J 1,600,000 585 T/B 423,100 114 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 10,000 510,000 1 42.500 51 T/J 43,000 50 B 200,000 115 BKSL Sentul City Tbk. 50 50 50 50 0 188,600 9,430,000 14 3.455 50 T/J 273,801,900 0 B 0 116 BKSW Bank QNB Indonesia Tbk. 77 79 74 74 -3 91,000 6,876,100 33 169.803 76 J 27,100 74 T/B 1,500 117 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 185,076,000 0 B 0 118 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,710 J 100 3,120 B 200 119 BLUE Berkah Prima Perkasa Tbk. 550 555 550 555 5 153,200 84,997,500 114 426.923 555 T/J 8,400 550 B 54,500 120 BMAS Bank Maspion Indonesia Tbk. 286 288 276 288 2 4,200 1,188,400 6 90.000 288 T/J 3,000 278 B 10,200 121 BMRI Bank Mandiri (Persero) Tbk. 5,975 5,975 5,850 5,925 -50 53,422,200 315,606,737,500 11,091 1,785.354 5,925 T/J 2,429,300 5,900 B 3,409,000 122 BMSR Bintang Mitra Semestaraya Tbk 52 51 51 51 -1 1,900 96,900 3 10.200 52 J 2,000 51 T/B 10,000 123 BMTR Global Mediacom Tbk. 286 298 274 290 4 245,322,200 69,782,602,200 6,951 236.041 290 T/J 6,375,900 288 B 417,500 124 BNBA Bank Bumi Arta Tbk. 320 326 312 324 4 370,300 119,131,200 46 202.500 324 T/J 34,600 320 B 15,900 125 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 700 35,000 4 0.172 50 T/J 96,722,300 0 B 0 126 BNGA Bank CIMB Niaga Tbk. 820 820 800 815 -5 2,028,200 1,643,110,500 499 6.018 815 T/J 183,000 810 B 127,300 127 BNII Bank Maybank Indonesia Tbk. 236 236 230 234 -2 4,438,700 1,033,296,200 490 2.788 236 J 764,500 234 T/B 43,900 128 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 23,325,700 30,902,839,000 217 14.426 1,325 T/J 2,194,900 1,320 B 18,559,700 129 BOGA Bintang Oto Global Tbk. 1,400 1,400 1,380 1,400 0 105,902,700 146,888,416,000 4,688 1,359.223 1,400 T/J 65,300 1,395 B 239,600 130 BOLA Bali Bintang Sejahtera Tbk. 159 161 155 161 2 163,300 26,138,600 38 92.000 162 J 9,300 161 T/B 3,300 131 BOLT Garuda Metalindo Tbk. 690 0 0 690 0 0 0 0 125.455 690 J 1,100 645 B 200 132 BOSS Borneo Olah Sarana Sukses Tbk. 80 80 76 76 -4 3,962,800 304,123,100 879 19.000 77 J 30,000 76 T/B 717,400 133 BPFI Batavia Prosperindo Finance Tbk. 1,200 0 0 1,200 0 0 0 0 1,279.727 1,210 J 14,500 1,200 B 194,400 134 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 135 BPTR Batavia Prosperindo Trans Tbk. 83 84 78 78 -5 30,600 2,413,600 32 78.000 82 J 1,000 78 T/B 9,500 136 BRAM Indo Kordsa Tbk. 4,750 4,740 4,740 4,740 -10 3,600 17,064,000 2 184.475 5,875 J 100 4,550 B 600 137 BRIS Bank BRIsyariah Tbk. 955 990 910 985 30 152,652,700 146,533,962,500 13,897 193.137 990 J 5,510,200 985 T/B 41,073,900 138 BRMS Bumi Resources Minerals Tbk. 52 53 50 51 -1 208,755,600 10,696,709,400 1,379 8.031 52 J 3,166,200 51 T/B 26,535,000 139 BRNA Berlina Tbk. 975 0 0 975 0 0 0 0 731.543 975 J 10,700 910 B 1,100 140 BRPT Barito Pacific Tbk. 820 820 770 780 -40 90,844,000 71,152,636,000 7,710 305.009 785 J 245,400 780 T/B 1,060,100 141 BRPT-W Waran Seri I Barito Pacific Tbk. 498 440 440 440 -58 2,100 924,000 3 44,000.000 498 J 2,700 440 T/B 6,700 142 BSDE Bumi Serpong Damai Tbk. 750 750 730 750 0 33,371,000 24,799,708,000 1,742 146.913 755 J 589,000 750 T/B 406,300 143 BSIM Bank Sinarmas Tbk. 500 500 494 500 0 8,300 4,123,600 9 341.020 500 T/J 800 494 B 9,700 144 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 18 18 17 17 -1 22,600 395,100 6 1,700.000 18 J 68,800 17 T/B 3,300 145 BSSR Baramulti Suksessarana Tbk. 1,430 1,515 1,375 1,515 85 88,100 128,358,000 71 77.692 1,510 J 2,000 1,480 B 200 146 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 147 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 7,855,400 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. 186 188 175 175 -11 120,300 22,399,900 18 584.444 188 J 48,000 175 T/B 23,800 150 BTPN Bank BTPN Tbk. 2,300 2,300 2,270 2,280 -20 150,700 343,807,000 130 441.380 2,290 J 1,100 2,280 T/B 41,000 151 BTPS Bank BTPN Syariah Tbk. 3,800 3,780 3,650 3,750 -50 5,793,600 21,648,666,000 2,243 384.615 3,750 T/J 33,700 3,740 B 24,300 152 BUDI Budi Starch & Sweetener Tbk. 99 99 96 97 -2 696,500 67,751,900 61 52.572 98 J 227,700 97 T/B 4,276,600 153 BUKK Bukaka Teknik Utama Tbk. 800 805 770 805 5 36,400 28,569,500 43 136.441 815 J 7,400 800 B 500 154 BULL Buana Lintas Lautan Tbk. 310 320 302 312 2 222,370,600 68,324,594,600 6,879 30.511 314 J 873,700 312 T/B 755,200 155 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 100 101 96 100 0 124,300 12,230,100 14 10,000.000 100 T/J 36,600 94 B 5,000 156 BUMI Bumi Resources Tbk. 52 54 50 51 -1 879,859,300 45,021,105,900 6,672 2.960 51 T/J 4,200 50 B 268,038,100 157 BUVA Bukit Uluwatu Villa Tbk. 52 52 51 52 0 5,600 287,600 7 40.000 52 T/J 54,100 51 B 43,100 158 BVIC Bank Victoria International Tbk. 69 69 65 68 -1 553,000 36,964,600 58 64.301 69 J 157,800 67 B 20,200 159 BWPT Eagle High Plantations Tbk. 117 117 112 114 -3 117,131,400 13,313,116,400 2,783 24.933 114 T/J 980,300 113 B 2,607,600 160 BYAN Bayan Resources Tbk. 12,650 12,600 12,600 12,600 -50 100 1,260,000 1 217.241 12,600 T/J 5,600 12,300 B 400 161 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 11,900 595,000 9 29.762 50 T/J 761,800 0 B 0 162 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 3 3 3 3 0 2,100 6,300 2 300.000 3 T/J 962,400 2 B 1,538,400 163 CAMP Campina Ice Cream Industry Tbk. 296 296 278 296 0 1,415,900 406,369,200 307 89.697 296 T/J 84,500 290 B 3,000 164 CANI Capitol Nusantara Indonesia Tbk. 155 165 152 152 -3 700 107,700 2 76.000 152 T/J 400 0 B 0 165 CARE Metro Healthcare Indonesia Tbk. 346 344 334 340 -6 154,694,900 52,474,613,200 2,573 330.097 340 T/J 359,200 338 B 138,000 166 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 2,900 145,000 8 28.571 50 T/J 26,668,100 0 B 0 167 CASA Capital Financial Indonesia Tbk. 386 390 384 388 2 3,730,100 1,447,247,000 64 708.844 388 T/J 285,300 384 B 17,900 168 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 36 0 0 36 0 0 0 0 28.346 0 J 0 100 B 11,000 169 CASH Cashlez Worldwide Indonesia Tbk. 605 605 595 605 0 2,595,900 1,549,908,000 914 172.857 605 T/J 125,300 600 B 1,900 170 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 32 36 28 35 3 24,140,800 757,421,700 376 3,500.000 35 T/J 1,237,400 34 B 25,000 171 CASS Cardig Aero Services Tbk. 240 244 224 224 -16 8,815,400 1,984,220,000 1,075 56.000 226 J 62,400 224 T/B 927,700 172 CBMF Cahaya Bintang Medan Tbk. 310 310 308 310 0 3,462,900 1,069,699,000 153 193.750 310 T/J 7,700 292 B 1,500 173 CCSI Communication Cable Systems Indonesia Tbk. 262 268 254 264 2 217,500 56,843,000 72 105.600 264 T/J 35,600 262 B 100,000 174 CEKA Wilmar Cahaya Indonesia Tbk. 1,895 1,900 1,870 1,885 -10 165,200 311,527,500 161 389.463 1,895 J 500 1,885 T/B 6,000 175 CENT Centratama Telekomunikasi Indonesia Tbk. 133 137 124 136 3 34,895,600 4,482,836,300 1,833 870.400 137 J 654,100 136 T/B 4,148,300 176 CFIN Clipan Finance Indonesia Tbk. 214 216 200 204 -10 25,654,700 5,233,589,600 1,408 15.963 204 T/J 352,600 202 B 1,804,200 177 CINT Chitose Internasional Tbk. 246 246 242 242 -4 300 73,400 3 73.333 248 J 100 242 T/B 4,700 178 CITA Cita Mineral Investindo Tbk. 2,010 2,010 1,975 2,010 0 7,000 13,885,000 8 7,293.708 2,020 J 1,000 2,000 B 2,000 179 CITY Natura City Developments Tbk. 103 105 96 102 -1 81,800 7,866,700 8 85.000 100 J 19,700 96 B 100 180 CITY-W Waran Seri I Natura City Developments Tbk. 16 16 15 15 -1 2,900 46,200 2 1,500.000 16 J 141,700 15 T/B 2,500 181 CLAY Citra Putra Realty Tbk. 1,960 1,955 1,955 1,955 -5 100 195,500 1 1,086.111 1,955 T/J 600 0 B 0 182 CLEO Sariguna Primatirta Tbk. 520 520 510 520 0 4,462,900 2,300,362,500 604 2,260.870 525 J 359,300 520 T/B 269,800 183 CLPI Colorpak Indonesia Tbk. 695 695 675 685 -10 156,700 107,168,500 147 342.500 690 J 27,100 685 T/B 7,300 184 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,095 1,080 1,085 -10 25,400 27,598,000 31 103.822 1,090 J 23,200 1,085 T/B 7,100 185 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. 224 242 220 224 0 66,800 14,964,600 5 407.273 254 J 100 224 T/B 2,100 189 COCO Wahana Interfood Nusantara Tbk. 735 820 770 820 85 182,000 143,061,000 45 414.141 820 T/J 2,600 800 B 2,100 190 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 0 J 0 300 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 6,150 6,175 5,950 6,100 -50 8,645,300 52,616,722,500 3,241 27,781.573 6,100 T/J 715,500 6,075 B 41,200 193 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 13,700 685,000 6 40.000 50 T/J 16,421,000 0 B 0 194 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 10 12 10 10 0 90,300 914,800 10 1,000.000 11 J 100 10 T/B 70,500 195 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. 330 330 328 330 0 78,300 25,838,800 6 166.528 330 T/J 1,600 320 B 4,100 197 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 6,500 325,000 3 16.667 50 T/J 1,028,600 0 B 0 198 CSMI Cipta Selera Murni Tbk. 216 236 202 220 4 35,400 7,294,200 26 112.245 226 J 38,700 218 B 1,000 199 CSRA Cisadane Sawit Raya Tbk. 376 416 370 416 40 56,659,700 22,754,942,000 7,191 332.800 418 J 291,800 416 T/B 355,400 200 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. 740 755 720 740 0 21,457,400 15,869,979,500 1,378 165.682 740 T/J 351,400 735 B 273,400 202 CTTH Citatah Tbk. 51 51 50 51 0 96,700 4,840,000 6 2.147 51 T/J 71,500 50 B 257,000 203 DADA Diamond Citra Propertindo Tbk. 67 68 65 66 -1 32,491,100 2,178,217,900 817 64.706 66 T/J 635,900 65 B 2,470,000 204 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 5 5 4 5 0 18,327,200 73,341,200 105 500.000 5 T/J 82,365,600 4 B 3,865,000 205 DART Duta Anggada Realty Tbk. 220 0 0 220 0 0 0 0 40.670 248 J 3,800 212 B 3,300 206 DAYA Duta Intidaya Tbk. 420 400 400 400 -20 200 80,000 2 223.339 400 T/J 5,400 0 B 0 207 DEAL Dewata Freightinternational Tbk. 101 94 94 94 -7 3,725,300 350,178,200 222 62.667 94 T/J 7,629,900 0 B 0 208 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 80 0 0 80 0 0 0 0 8,000.000 0 J 0 80 B 100 209 DEFI Danasupra Erapacific Tbk. 1,670 1,670 1,660 1,660 -10 12,000 19,994,500 15 3,331.861 1,660 T/J 600 1,650 B 2,100 210 DEWA Darma Henwa Tbk 50 50 50 50 0 82,100 4,105,000 26 16.496 50 T/J 349,792,600 0 B 0 211 DFAM Dafam Property Indonesia Tbk. 378 374 354 354 -24 900 334,600 3 307.826 374 J 11,000 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 12 B 1,000 213 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,305,600 0 B 0 214 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 100 0 B 0 215 DILD Intiland Development Tbk. 181 182 177 179 -2 8,869,900 1,594,939,700 537 31.192 180 J 144,200 179 T/B 476,400 216 DIVA Distribusi Voucher Nusantara Tbk. 1,870 1,850 1,835 1,850 -20 31,400 57,859,000 30 62.712 1,875 J 1,800 1,850 T/B 1,200 217 DKFT Central Omega Resources Tbk. 114 116 110 116 2 8,285,700 942,931,500 379 297.971 116 T/J 761,200 115 B 43,500 218 DLTA Delta Djakarta Tbk. 4,770 4,710 4,440 4,440 -330 151,900 679,369,000 153 26,540.738 4,440 T/J 1,745,600 0 B 0 219 DMAS Puradelta Lestari Tbk. 224 230 214 230 6 41,144,300 9,251,437,400 2,835 109.524 232 J 1,976,700 230 T/B 726,900 220 DMMX Digital Mediatama Maxima Tbk. 197 198 188 196 -1 2,947,900 571,018,800 440 85.217 196 T/J 4,800 195 B 7,200 221 DMND Diamond Food Indonesia Tbk. 925 935 920 935 10 36,900 34,046,000 52 102.186 925 J 9,300 920 B 23,000 222 DNAR Bank Oke Indonesia Tbk. 236 282 232 260 24 3,500 932,400 9 236.364 250 J 100,000 240 B 2,300 223 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 3,300 3,300 0 2,400 7,920,000 11 2,898.831 3,390 J 9,000 3,260 B 100 224 DOID Delta Dunia Makmur Tbk. 282 278 268 272 -10 65,455,400 17,838,145,000 3,141 368.244 274 J 984,500 272 T/B 2,133,200 225 DPNS Duta Pertiwi Nusantara Tbk. 230 250 230 244 14 3,500 853,800 11 79.277 244 T/J 4,600 234 B 400 226 DPUM Dua Putra Utama Makmur Tbk. 52 53 50 50 -2 162,300 8,228,600 38 9.091 52 J 20,200 0 B 0 227 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 64 0 37,600 2,379,900 33 36.424 64 T/J 107,200 63 B 20,000 228 DSNG Dharma Satya Nusantara Tbk. 482 486 470 470 -12 5,820,600 2,770,305,200 575 127.027 470 T/J 218,000 468 B 313,700 229 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,800 J 600 0 B 0 230 DUCK Jaya Bersama Indo Tbk. 326 328 318 328 2 3,074,900 989,128,600 579 64.950 328 T/J 774,500 326 B 13,000 231 DUTI Duta Pertiwi Tbk 3,870 3,860 3,600 3,600 -270 11,100 40,117,000 26 362.064 3,730 J 100 3,600 T/B 16,300 232 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,580 2,550 2,580 0 11,800 30,291,000 17 949.676 2,590 J 200 2,580 T/B 300 233 DWGL Dwi Guna Laksana Tbk. 216 210 208 210 -6 1,900 397,000 4 140.000 210 T/J 5,300 206 B 200 234 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 43 44 42 42 -1 4,700 201,600 4 4,200.000 42 T/J 9,800 35 B 1,100 235 DYAN Dyandra Media International Tbk. 50 50 50 50 0 1,324,200 66,210,000 12 14.286 50 T/J 932,700 0 B 0 236 EAST Eastparc Hotel Tbk. 55 55 54 54 -1 167,900 9,076,400 23 40.602 55 J 74,300 54 T/B 110,600 237 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 6 5 6 0 541,100 2,705,800 25 600.000 6 T/J 5,259,700 5 B 5,900 238 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 660 B 5,200 239 EKAD Ekadharma International Tbk. 1,255 1,255 1,225 1,250 -5 288,000 357,385,500 377 3,173.233 1,255 J 24,300 1,250 T/B 1,700 240 ELSA Elnusa Tbk. 242 240 230 238 -4 41,187,400 9,760,275,200 1,954 59.500 240 J 1,128,700 238 T/B 2,412,900 241 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 0 0 200 0 0 0 0 80.000 200 J 301,100 186 B 15,000 243 EMTK Elang Mahkota Teknologi Tbk. 6,975 6,975 6,500 6,500 -475 1,500 10,217,500 11 902.778 6,825 J 100 6,500 T/B 300 244 ENRG Energi Mega Persada Tbk. 63 62 59 59 -4 128,023,300 7,589,021,700 793 4.919 59 T/J 16,566,900 0 B 0 245 ENVY Envy Technologies Indonesia Tbk. 85 87 81 84 -1 769,495,600 65,424,286,600 4,549 22.703 84 T/J 13,938,300 83 B 1,236,800 246 EPAC Megalestari Epack Sentosaraya Tbk. 322 348 310 336 14 19,948,100 6,618,861,000 3,326 305.455 338 J 111,700 336 T/B 8,700 247 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 1,860 1,890 0 400 750,000 2 1,322.335 1,895 J 3,200 1,870 B 3,500 248 ERAA Erajaya Swasembada Tbk. 1,675 1,710 1,620 1,685 10 10,959,400 18,350,453,500 3,522 168.500 1,685 T/J 46,700 1,680 B 258,700 249 ERTX Eratex Djaja Tbk. 133 133 132 132 -1 98,800 13,059,100 6 56.024 133 J 27,300 132 T/B 80,900 250 ESIP Sinergi Inti Plastindo Tbk. 200 200 191 193 -7 6,104,800 1,198,629,600 833 118.405 193 T/J 21,900 192 B 206,100 251 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 13 13 11 12 -1 1,701,600 20,419,400 51 1,200.000 12 T/J 790,900 11 B 1,776,700 252 ESSA Surya Esa Perkasa Tbk. 153 156 147 148 -5 16,977,800 2,524,629,300 399 275.549 149 J 518,700 148 T/B 656,400 253 ESTA Esta Multi Usaha Tbk. 104 103 100 103 -1 80,800 8,230,900 10 85.833 103 T/J 75,100 101 B 3,900 254 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 700 35,300 6 20.080 50 T/J 735,400 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. 2,340 2,340 2,270 2,300 -40 23,127,600 52,998,978,000 5,602 116.727 2,310 J 62,500 2,300 T/B 29,600 257 FAST Fast Food Indonesia Tbk. 920 925 900 925 5 122,000 111,658,500 192 2,909.445 925 T/J 108,000 920 B 343,800 258 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 1,600 6,850 B 500 259 FILM MD Pictures Tbk. 222 224 208 208 -14 5,650,500 1,197,875,800 1,096 99.048 210 J 31,300 208 T/B 874,700 260 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. 136 133 127 132 -4 11,700,500 1,514,510,100 2,414 26.400 133 J 68,400 132 T/B 73,600 262 FISH FKS Multi Agro Tbk. 2,840 0 0 2,840 0 0 0 0 2,272.000 2,830 J 400 2,650 B 800 263 FITT Hotel Fitra International Tbk. 57 58 54 58 1 20,900 1,201,300 8 56.863 58 T/J 27,000 57 B 239,500 264 FITT-W Waran Seri I Hotel Fitra International Tbk. 16 18 7 17 1 33,200 562,200 12 1,700.000 17 T/J 127,400 16 B 272,500 265 FMII Fortune Mate Indonesia Tbk 520 484 484 484 -36 100 48,400 1 484.000 500 J 1,100 484 T/B 1,700 266 FOOD Sentra Food Indonesia Tbk. 113 136 113 123 10 54,685,600 6,876,044,600 4,692 91.111 124 J 105,900 123 T/B 260,400 267 FORU Fortune Indonesia Tbk 93 0 0 93 0 0 0 0 71.538 92 J 2,400 0 B 0 268 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,749,100 0 B 0 269 FPNI Lotte Chemical Titan Tbk. 130 130 121 121 -9 5,940,400 723,984,500 510 36.702 121 T/J 2,740,200 0 B 0 270 FREN Smartfren Telecom Tbk. 92 93 89 91 -1 281,163,400 25,656,738,600 7,008 5.056 91 T/J 12,854,200 90 B 40,060,100 271 FREN-W Waran Seri II Smartfren Telecom Tbk. 43 46 41 41 -2 7,559,300 324,303,900 234 4,100.000 42 J 2,000 41 T/B 929,900 272 FUJI Fuji Finance Indonesia Tbk. 108 108 103 103 -5 29,600 3,063,700 13 93.636 106 J 10,100 103 T/B 144,100 273 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,335,500 0 B 0 274 GDST Gunawan Dianjaya Steel Tbk. 60 60 58 60 0 154,300 9,153,900 65 37.500 60 T/J 99,900 59 B 27,600 275 GDYR Goodyear Indonesia Tbk. 1,425 1,420 1,420 1,420 -5 8,000 11,360,000 1 1,136.000 1,425 J 200 1,405 B 100 276 GEMA Gema Grahasarana Tbk. 360 360 358 358 -2 13,400 4,800,000 7 795.556 360 J 104,600 350 B 3,000 277 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. 46,750 47,700 45,875 47,475 725 1,723,700 80,711,745,000 4,127 1,852.683 47,500 J 2,300 47,475 T/B 20,300 279 GGRP Gunung Raja Paksi Tbk. 320 344 300 310 -10 41,000 13,011,400 36 36.905 320 J 1,000 310 T/B 24,200 280 GHON Gihon Telekomunikasi Indonesia Tbk. 1,585 1,585 1,585 1,585 0 2,100 3,328,500 3 135.470 1,605 J 200 1,560 B 300 281 GIAA Garuda Indonesia (Persero) Tbk. 254 256 248 252 -2 18,196,700 4,561,409,200 1,331 33.875 252 T/J 1,773,100 250 B 3,938,400 282 GJTL Gajah Tunggal Tbk. 540 540 510 520 -20 11,136,200 5,781,651,000 1,152 102.089 525 J 646,700 520 T/B 151,900 283 GLOB Global Teleshop Tbk. 144 144 144 144 0 100 14,400 1 12.522 144 T/J 30,000 0 B 0 284 GLVA Galva Technologies Tbk. 320 322 304 322 2 7,045,100 2,254,288,000 18 142.478 322 T/J 35,700 318 B 300 285 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 82 79 80 -1 6,648,100 532,226,600 452 20.000 81 J 881,500 80 T/B 828,300 286 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. 193 206 195 202 9 48,300 9,761,400 7 119.527 210 J 5,100 196 B 50,000 288 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 1,325 1,275 1,275 -25 797,400 1,039,156,500 405 99.222 1,280 J 10,000 1,275 T/B 23,600 290 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 15,200 760,000 4 21.568 50 T/J 514,100 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. 86 94 86 93 7 800 73,800 4 7.482 93 T/J 10,700 88 B 2,200 293 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. 103 107 96 97 -6 2,130,300 206,642,700 114 38.800 97 T/J 47,400 96 B 301,800 295 GZCO Gozco Plantations Tbk. 50 50 50 50 0 1,000 50,000 1 26.579 50 T/J 13,238,400 0 B 0 296 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,052,500 0 B 0 297 HDFA Radana Bhaskara Finance Tbk. 140 139 139 139 -1 100 13,900 1 78.198 139 T/J 5,900 0 B 0 298 HDIT Hensel Davest Indonesia Tbk. 382 402 382 382 0 600 231,200 3 72.762 382 T/J 3,500 360 B 18,000 299 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. 3,140 3,240 3,090 3,100 -40 581,100 1,818,006,000 109 83.784 3,200 J 10,300 3,100 T/B 130,200 301 HELI Jaya Trishindo Tbk. 194 191 185 185 -9 1,400 266,400 5 168.182 200 J 500 186 B 700 302 HELI-W Waran Seri I Jaya Trishindo Tbk. 7 7 5 5 -2 404,100 2,637,800 20 500.000 7 J 616,600 5 T/B 327,900 303 HERO Hero Supermarket Tbk. 835 840 835 835 0 900 752,000 3 1,742.924 835 T/J 21,700 810 B 300 304 HEXA Hexindo Adiperkasa Tbk. 3,590 3,600 3,520 3,590 0 80,200 285,939,000 96 1,099.002 3,590 T/J 542,600 3,580 B 2,600 305 HITS Humpuss Intermoda Transportasi Tbk. 520 490 484 490 -30 12,600 6,164,800 11 753.846 490 T/J 6,000 488 B 12,000 306 HKMU HK Metals Utama Tbk. 80 81 77 79 -1 17,227,200 1,355,739,100 923 34.348 80 J 3,944,500 79 T/B 1,180,300 307 HMSP H.M. Sampoerna Tbk. 1,640 1,655 1,610 1,640 0 37,823,700 61,401,230,500 6,811 8,186.901 1,645 J 146,700 1,640 T/B 52,800 308 HOKI Buyung Poetra Sembada Tbk. 735 760 705 740 5 37,054,800 27,557,511,000 2,446 238.710 740 T/J 62,900 735 B 173,500 309 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 630 0 0 630 0 0 0 0 63,000.000 725 J 1,000 160 B 2,700 310 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 0 600 30,000 3 27.027 50 T/J 829,100 0 B 0 312 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 186,000 9,300,000 35 47.619 50 T/J 14,270,700 0 B 0 313 HRTA Hartadinata Abadi Tbk. 228 230 222 226 -2 2,736,600 616,455,000 454 75.333 226 T/J 252,400 224 B 103,500 314 HRUM Harum Energy Tbk. 1,595 1,600 1,560 1,595 0 2,162,500 3,422,657,500 551 30.673 1,595 T/J 32,900 1,590 B 37,200 315 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 10,500 525,000 4 38.462 50 T/J 51,010,800 0 B 0 316 IBFN Intan Baruprana Finance Tbk. 290 308 300 300 10 13,700 4,119,600 4 21.209 300 T/J 1,000 270 B 1,000 317 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 6 6 6 6 0 1,300 7,800 1 600.000 6 T/J 87,500 5 B 15,100 318 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,400 J 100 0 B 0 319 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,375 10,100 10,300 75 6,204,400 63,716,785,000 4,261 381.835 10,300 T/J 732,100 10,275 B 67,500 320 ICON Island Concepts Indonesia Tbk. 61 60 60 60 -1 7,500 450,000 5 115.172 60 T/J 56,000 59 B 100,000 321 IDPR Indonesia Pondasi Raya Tbk. 161 161 161 161 0 6,100 982,100 2 12.578 169 J 17,400 162 B 9,000 322 IFII Indonesia Fibreboard Industry Tbk. 132 133 123 131 -1 760,400 98,311,700 85 124.762 132 J 1,000 131 T/B 4,900 323 IFSH Ifishdeco Tbk. 308 308 288 288 -20 1,000 292,000 4 65.455 288 T/J 800 0 B 0 324 IGAR Champion Pacific Indonesia Tbk. 332 340 326 336 4 74,800 24,707,600 33 219.608 336 T/J 25,000 328 B 16,400 325 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 0 139,900 6,995,000 1 14.286 50 T/J 15,784,800 0 B 0 327 IKAN Era Mandiri Cemerlang Tbk. 412 420 404 406 -6 5,697,300 2,347,163,000 1,301 338.333 406 T/J 5,800 404 B 282,300 328 IKBI Sumi Indo Kabel Tbk. 246 244 236 236 -10 16,100 3,886,800 13 21.402 236 T/J 62,800 230 B 2,300 329 IMAS Indomobil Sukses Internasional Tbk. 745 740 710 735 -10 7,886,400 5,742,639,500 904 103.449 735 T/J 132,700 730 B 1,011,200 330 IMJS Indomobil Multi Jasa Tbk. 286 286 272 282 -4 11,672,000 3,255,982,200 520 56.400 284 J 429,100 282 T/B 206,600 331 IMPC Impack Pratama Industri Tbk. 1,245 1,250 1,240 1,245 0 615,900 766,325,000 68 327.632 1,245 T/J 100 1,240 B 1,000 332 INAF Indofarma Tbk. 3,040 3,350 2,880 3,190 150 11,939,700 38,224,275,000 5,763 1,276.000 3,190 T/J 6,400 3,180 B 50,900 333 INAI Indal Aluminium Industry Tbk. 340 342 336 336 -4 67,200 22,590,000 31 122.672 336 T/J 1,200 334 B 1,000 334 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 248,500 12,427,800 14 40.650 51 J 965,000 50 T/B 368,900 335 INCI Intanwijaya Internasional Tbk 650 675 640 665 15 149,300 97,525,500 98 71.924 665 T/J 40,400 655 B 4,500 336 INCO Vale Indonesia Tbk. 3,910 3,910 3,800 3,910 0 9,843,200 38,134,528,000 2,972 1,595.918 3,920 J 21,600 3,910 T/B 85,100 337 INDF Indofood Sukses Makmur Tbk. 7,725 7,700 7,500 7,600 -125 7,578,500 57,790,050,000 3,711 1,300.947 7,625 J 300 7,600 T/B 2,024,300 338 INDO Royalindo Investa Wijaya Tbk. 118 124 115 120 2 589,800 71,084,600 91 109.091 121 J 3,100 120 T/B 21,600 339 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 26 28 26 26 0 281,000 7,472,400 39 2,600.000 26 T/J 17,700 25 B 142,600 340 INDR Indo-Rama Synthetics Tbk. 2,200 2,230 2,170 2,200 0 41,600 90,817,000 15 296.300 2,230 J 3,900 2,200 T/B 900 341 INDS Indospring Tbk. 1,965 1,975 1,945 1,945 -20 3,300 6,451,000 9 182.344 2,000 J 18,600 1,950 B 1,000 342 INDX Tanah Laut Tbk 51 53 50 50 -1 22,700 1,136,000 8 4.000 51 J 115,000 50 T/B 12,900 343 INDY Indika Energy Tbk. 1,050 1,030 1,010 1,025 -25 7,800,100 7,969,366,500 1,418 34.746 1,030 J 104,100 1,025 T/B 1,203,700 344 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,950 8,525 8,600 -300 12,002,900 103,258,077,500 5,617 443.146 8,625 J 128,100 8,600 T/B 24,300 345 INOV Inocycle Technology Group Tbk. 244 264 228 228 -16 46,800 10,759,600 40 91.200 236 J 7,100 228 T/B 3,700 346 INPC Bank Artha Graha Internasional Tbk. 50 51 50 51 1 31,800 1,593,100 121 0.291 51 T/J 1,228,000 50 B 17,900 347 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 4 3 2 3 -1 2,608,900 7,814,300 32 300.000 3 T/J 6,184,000 2 B 17,274,800 348 INPP Indonesian Paradise Property Tbk. 700 695 655 655 -45 10,000 6,579,000 8 623.810 700 J 6,100 655 T/B 3,600 349 INPS Indah Prakasa Sentosa Tbk. 1,600 1,705 1,695 1,695 95 1,136,900 1,934,308,000 316 614.130 1,700 J 1,700 1,695 T/B 19,600 350 INRU Toba Pulp Lestari Tbk. 785 0 0 785 0 0 0 0 7.970 800 J 2,000 740 B 500 351 INTA Intraco Penta Tbk. 270 288 262 266 -4 247,700 66,324,600 94 187.507 268 J 3,500 264 B 600 352 INTD Inter Delta Tbk 188 179 175 175 -13 4,800 847,600 6 53.895 175 T/J 24,600 0 B 0 353 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,825 11,525 11,650 -175 4,459,200 51,723,870,000 3,100 466.000 11,675 J 5,000 11,650 T/B 14,100 354 IPCC Indonesia Kendaraan Terminal Tbk. 426 424 404 418 -8 2,222,900 921,528,800 601 25.488 420 J 52,800 418 T/B 102,300 355 IPCM Jasa Armada Indonesia Tbk. 212 218 200 212 0 1,290,000 267,581,400 170 55.789 212 T/J 17,400 208 B 1,300 356 IPOL Indopoly Swakarsa Industry Tbk. 85 84 80 82 -3 193,400 15,820,300 36 39.048 84 J 60,800 82 T/B 74,000 357 IPTV MNC Vision Networks Tbk. 300 300 290 298 -2 28,311,500 8,420,925,400 473 124.167 300 J 899,600 298 T/B 11,200 358 IPTV-W Waran Seri I MNC Vision Networks Tbk. 31 32 28 29 -2 1,461,300 44,422,200 1,843 2,900.000 31 J 25,000 29 T/B 217,100 359 IRRA Itama Ranoraya Tbk. 575 585 570 585 10 5,893,400 3,400,597,000 664 156.417 585 T/J 95,500 580 B 48,100 360 ISAT Indosat Tbk. 2,360 2,360 2,300 2,310 -50 3,701,500 8,568,200,000 1,663 165.000 2,320 J 86,100 2,310 T/B 221,900 361 ISSP Steel Pipe Industry of Indonesia Tbk. 128 128 125 126 -2 3,574,000 451,549,900 248 42.712 127 J 4,012,500 126 T/B 122,500 362 ITIC Indonesian Tobacco Tbk. 765 765 735 745 -20 353,400 265,101,500 233 338.636 745 T/J 17,700 740 B 13,000 363 ITMA Sumber Energi Andalan Tbk. 505 545 500 510 5 104,500 53,919,500 45 146.763 510 T/J 1,600 505 B 5,700 364 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 42 81 56 61 19 416,400 32,781,400 51 6,100.000 79 J 100 60 B 9,900 365 ITMG Indo Tambangraya Megah Tbk. 8,650 8,550 8,375 8,500 -150 1,790,300 15,181,077,500 1,695 60.714 8,525 J 13,400 8,500 T/B 274,100 366 JAST Jasnita Telekomindo Tbk. 77 75 72 72 -5 2,084,300 150,135,700 238 29.268 72 T/J 9,962,100 0 B 0 367 JAWA Jaya Agra Wattie Tbk. 54 54 52 54 0 3,900 209,400 5 10.800 54 T/J 248,300 52 B 71,800 368 JAYA Armada Berjaya Trans Tbk. 72 74 67 68 -4 6,701,600 463,597,200 293 23.611 70 J 61,500 68 T/B 179,900 369 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 11 10 11 0 98,100 1,001,000 3 1,100.000 11 T/J 249,200 10 B 282,000 370 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,950 J 1,000 5,600 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. 450 450 448 450 0 2,600 1,165,000 2 255.261 460 J 300 452 B 200 373 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 350 334 342 2 110,200 38,487,600 4 283.073 342 T/J 236,400 340 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. 154 168 145 145 -9 36,100 5,327,300 40 103.571 155 J 1,000 145 T/B 5,800 376 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,170 1,140 1,165 -15 19,766,100 22,857,766,000 2,343 318.480 1,170 J 710,500 1,165 T/B 1,016,600 377 JRPT Jaya Real Property Tbk. 436 434 428 434 -2 472,500 203,434,800 142 417.308 434 T/J 80,800 432 B 100,200 378 JSKY Sky Energy Indonesia Tbk. 102 122 96 117 15 236,195,300 26,880,490,300 11,821 58.500 118 J 1,153,500 117 T/B 155,300 379 JSMR Jasa Marga (Persero) Tbk. 3,860 3,890 3,770 3,880 20 8,143,000 31,163,802,000 2,850 228.800 3,880 T/J 36,200 3,870 B 124,100 380 JSPT Jakarta Setiabudi Internasional Tbk. 1,020 1,010 1,010 1,010 -10 4,500 4,545,000 2 217.522 1,020 J 2,400 0 B 0 381 JTPE Jasuindo Tiga Perkasa Tbk. 780 785 780 785 5 109,500 85,474,000 17 1,744.444 785 T/J 9,600 780 B 37,200 382 KAEF Kimia Farma Tbk. 2,960 3,300 2,870 3,150 190 58,010,000 183,807,791,000 17,798 3,150.000 3,160 J 149,600 3,150 T/B 204,800 383 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 4,100 205,000 5 8.464 50 T/J 13,900 0 B 0 384 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 63,200 3,160,000 15 33.333 50 T/J 228,400 0 B 0 385 KBAG Karya Bersama Anugerah Tbk. 100 93 93 93 -7 613,700 57,074,100 143 93.000 93 T/J 28,853,000 0 B 0 386 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 3 4 3 3 0 29,095,800 89,717,400 304 300.000 4 J 209,886,400 3 T/B 72,911,400 387 KBLI KMI Wire & Cable Tbk. 324 320 310 316 -8 10,533,700 3,304,251,400 887 38.397 316 T/J 74,000 314 B 190,700 388 KBLM Kabelindo Murni Tbk. 206 216 200 206 0 374,400 77,692,200 95 6.867 208 J 25,800 206 T/B 25,500 389 KBLV First Media Tbk. 314 310 294 310 -4 56,800 17,601,000 10 82.460 310 T/J 107,200 294 B 18,400 390 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. 855 845 800 835 -20 12,100 9,924,500 23 208.750 835 T/J 4,800 800 B 1,500 392 KEEN Kencana Energi Lestari Tbk. 312 320 306 320 8 2,284,700 711,749,400 135 80.808 320 T/J 116,100 310 B 42,400 393 KEJU Mulia Boga Raya Tbk. 1,250 1,270 1,210 1,250 0 170,700 211,964,500 105 166.667 1,250 T/J 53,300 1,230 B 101,400 394 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 86,000 0 B 0 395 KICI Kedaung Indah Can Tbk 222 220 220 220 -2 100 22,000 1 46.708 268 J 500 222 B 3,300 396 KIJA Kawasan Industri Jababeka Tbk. 143 161 142 148 5 22,438,300 3,415,251,500 1,940 5.135 148 T/J 439,900 147 B 41,200 397 KINO Kino Indonesia Tbk. 3,110 3,130 2,980 3,030 -80 233,500 712,413,000 123 79.737 3,050 J 5,400 3,030 T/B 4,200 398 KIOS Kioson Komersial Indonesia Tbk. 152 143 143 143 -9 100 14,300 1 47.667 204 J 1,000 146 B 5,500 399 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 89 7 7 7 -82 100 700 1 700.000 50 J 100 20 B 1,000 400 KJEN Krida Jaringan Nusantara Tbk. 1,380 1,380 1,380 1,380 0 200 276,000 1 683.168 1,385 J 100 0 B 0 401 KKGI Resource Alam Indonesia Tbk. 202 210 191 195 -7 30,000 5,837,600 12 684.211 195 T/J 23,800 192 B 200 402 KLBF Kalbe Farma Tbk. 1,595 1,595 1,555 1,590 -5 33,556,900 53,205,909,500 5,790 15,507.656 1,590 T/J 1,963,200 1,585 B 1,882,200 403 KMTR Kirana Megatara Tbk. 316 316 316 316 0 10,000 3,160,000 1 68.996 316 T/J 891,100 314 B 100 404 KOBX Kobexindo Tractors Tbk. 102 105 101 103 1 1,269,200 129,004,400 73 25.750 103 T/J 597,700 102 B 1,244,000 405 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 3,800 98 B 30,800 406 KONI Perdana Bangun Pusaka Tbk 488 0 0 488 0 0 0 0 102.737 486 J 800 0 B 0 407 KOPI Mitra Energi Persada Tbk. 510 510 480 510 0 33,400 17,012,200 12 129.114 515 J 11,200 478 B 300 408 KOTA DMS Propertindo Tbk. 635 645 625 635 0 8,435,100 5,364,185,500 420 317.500 640 J 117,800 635 T/B 3,800 409 KOTA-W Waran Seri I DMS Propertindo Tbk. 360 360 350 360 0 205,200 73,871,000 15 36,000.000 360 T/J 2,400 350 B 24,900 410 KPAL Steadfast Marine Tbk. 53 53 50 50 -3 9,252,300 465,138,500 569 43.478 51 J 60,600 50 T/B 144,100 411 KPAS Cottonindo Ariesta Tbk. 50 52 50 51 1 314,600 16,134,200 52 30.357 51 T/J 150,500 50 B 1,300,000 412 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 10 0 0 10 0 0 0 0 1,000.000 10 J 500 9 B 5,000 413 KPIG MNC Land Tbk. 105 106 103 104 -1 31,080,900 3,278,053,900 346 223.786 105 J 1,059,400 104 T/B 138,700 414 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. 386 386 370 382 -4 31,143,800 11,819,296,800 2,500 47.491 384 J 418,800 382 T/B 2,240,300 416 KREN Kresna Graha Investama Tbk. 125 134 118 126 1 94,427,500 12,143,614,000 3,966 1,310.861 127 J 276,500 126 T/B 6,068,800 417 LAND Trimitra Propertindo Tbk. 193 200 181 197 4 239,100 45,051,300 94 50.513 200 J 21,200 195 B 5,000 418 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 22,400 0 B 0 421 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,200 60,000 3 7.806 50 T/J 26,905,900 0 B 0 422 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 700 5,200 B 700 423 LINK Link Net Tbk. 2,220 2,250 2,130 2,220 0 9,863,900 21,796,516,000 3,726 138.750 2,230 J 222,900 2,220 T/B 529,900 424 LION Lion Metal Works Tbk. 258 258 258 258 0 1,100 283,800 1 161.584 276 J 200 258 T/B 10,900 425 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 4,400 220,000 7 15.714 50 T/J 4,819,100 0 B 0 426 LMPI Langgeng Makmur Industri Tbk. 86 86 81 84 -2 331,400 26,989,200 15 12.257 87 J 41,700 84 T/B 89,600 427 LMSH Lionmesh Prima Tbk. 234 226 226 226 -8 100 22,600 1 31.389 286 J 1,000 236 B 2,800 428 LPCK Lippo Cikarang Tbk 910 910 865 875 -35 2,407,500 2,125,500,500 480 98.653 880 J 8,000 875 T/B 4,700 429 LPGI Lippo General Insurance Tbk. 3,360 3,440 3,360 3,370 10 14,400 48,502,000 11 151.461 3,450 J 800 3,380 B 200 430 LPIN Multi Prima Sejahtera Tbk 224 228 216 224 0 10,200 2,324,000 4 102.175 224 T/J 300 220 B 3,500 431 LPKR Lippo Karawaci Tbk. 147 150 143 144 -3 29,474,600 4,284,953,100 934 46.500 144 T/J 6,020,800 143 B 1,937,600 432 LPLI Star Pacific Tbk 77 89 72 89 12 6,400 468,300 6 2.746 85 J 5,200 0 B 0 433 LPPF Matahari Department Store Tbk. 1,270 1,280 1,225 1,280 10 11,863,700 14,910,921,000 1,586 29.005 1,285 J 74,100 1,280 T/B 71,400 434 LPPS Lippo Securities Tbk. 80 83 75 82 2 138,400 11,102,600 21 5.570 82 T/J 9,300 78 B 3,000 435 LRNA Eka Sari Lorena Transport Tbk. 159 157 151 151 -8 1,600 243,000 8 16.778 157 J 800 151 T/B 500 436 LSIP PP London Sumatra Indonesia Tbk. 1,050 1,050 1,030 1,040 -10 46,928,600 48,711,445,500 3,586 268.387 1,045 J 999,400 1,040 T/B 4,099,400 437 LTLS Lautan Luas Tbk. 450 450 448 450 0 3,300 1,484,800 5 159.073 450 T/J 49,300 448 B 100 438 LUCK Sentral Mitra Informatika Tbk. 226 228 212 214 -12 3,232,700 703,723,000 672 74.825 216 J 77,500 214 T/B 184,900 439 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 0 0 50 0 0 0 0 45.455 50 J 28,483,500 0 B 0 441 MAIN Malindo Feedmill Tbk. 615 615 595 610 -5 7,176,700 4,328,662,000 877 346.591 610 T/J 568,500 605 B 658,600 442 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,500 75,000 3 6.835 50 T/J 905,458,400 0 B 0 443 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 5 4 5 0 250,800 1,117,500 6 500.000 5 T/J 2,527,900 4 B 5,627,100 444 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. 2,200 2,210 2,110 2,180 -20 1,529,000 3,340,226,000 308 103.810 2,180 T/J 95,700 2,170 B 100 446 MAPB MAP Boga Adiperkasa Tbk. 1,275 0 0 1,275 0 0 0 0 75.893 1,370 J 300 1,285 B 500 447 MAPI Mitra Adiperkasa Tbk. 690 685 660 685 -5 7,189,600 4,886,748,500 989 1,099.254 685 T/J 334,000 680 B 115,800 448 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 2,382,300 119,115,100 35 66.667 50 T/J 669,000 0 B 0 449 MARK Mark Dynamics Indonesia Tbk. 850 865 830 850 0 3,626,000 3,085,858,500 478 1,700.000 860 J 88,800 850 T/B 36,200 450 MASA Multistrada Arah Sarana Tbk. 555 555 555 555 0 300 166,500 1 394.625 555 T/J 2,700 535 B 300 451 MAYA Bank Mayapada Internasional Tbk. 6,500 6,250 6,250 6,250 -250 100 625,000 1 2,841.723 7,775 J 100 6,050 B 500 452 MBAP Mitrabara Adiperdana Tbk. 2,320 2,330 2,210 2,270 -50 605,300 1,369,458,000 706 174.615 2,280 J 9,400 2,270 T/B 100 453 MBSS Mitrabahtera Segara Sejati Tbk. 402 400 390 400 -2 3,589,600 1,428,001,400 301 25.000 400 T/J 3,000 396 B 2,000 454 MBTO Martina Berto Tbk. 83 83 78 83 0 1,300 103,900 4 11.216 83 T/J 200,400 82 B 1,400 455 MCAS M Cash Integrasi Tbk. 1,745 1,745 1,670 1,745 0 689,700 1,172,396,000 277 125.993 1,745 T/J 6,900 1,715 B 500 456 MCOR Bank China Construction Bank Indonesia Tbk. 132 132 128 130 -2 4,894,100 634,678,100 297 116.600 130 T/J 9,100 129 B 1,289,900 457 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 758,100 0 B 0 458 MDKA Merdeka Copper Gold Tbk. 1,745 1,745 1,710 1,730 -15 84,289,800 145,836,273,000 8,965 451.118 1,730 T/J 700 1,725 B 910,700 459 MDKI Emdeki Utama Tbk. 158 194 157 194 36 15,839,800 2,722,744,600 269 45.400 194 T/J 38,600 185 B 100,000 460 MDLN Modernland Realty Tbk. 59 59 55 56 -3 56,439,800 3,158,622,400 965 16.619 56 T/J 2,028,000 55 B 17,354,200 461 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 83,649,400 0 B 0 462 MEDC Medco Energi Internasional Tbk. 555 550 535 550 -5 68,054,900 37,098,557,000 3,182 968.702 550 T/J 6,974,800 545 B 3,156,200 463 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 23 29 22 26 3 38,171,500 954,038,900 925 2,600.000 27 J 1,545,000 26 T/B 354,300 464 MEGA Bank Mega Tbk. 7,175 7,400 6,850 7,275 100 6,500 46,135,000 14 5,302.942 7,275 T/J 13,300 6,675 B 100 465 MERK Merck Tbk. 3,150 3,150 3,110 3,120 -30 58,000 180,985,000 89 8,226.330 3,130 J 600 3,120 T/B 500 466 META Nusantara Infrastructure Tbk. 112 110 107 109 -3 1,007,300 109,137,400 71 33.023 109 T/J 73,400 108 B 140,500 467 MFIN Mandala Multifinance Tbk. 1,070 1,070 1,020 1,070 0 10,500 11,230,000 10 1,097.436 1,070 T/J 190,700 1,020 B 2,000 468 MFMI Multifiling Mitra Indonesia Tbk. 550 550 520 550 0 2,200 1,204,000 4 275.000 550 T/J 13,000 520 B 2,400 469 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. 815 810 805 805 -10 3,146,600 2,541,865,000 381 357.778 805 T/J 123,300 800 B 110,500 471 MICE Multi Indocitra Tbk. 300 294 292 294 -6 3,000 880,000 5 60.000 298 J 400 296 B 5,000 472 MIDI Midi Utama Indonesia Tbk. 1,320 1,350 1,300 1,320 0 500 661,000 4 480.000 1,370 J 12,900 1,320 T/B 3,700 473 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,390 2,350 2,390 10 20,740,400 49,193,474,000 1,508 140.714 2,390 T/J 143,100 2,380 B 42,600 474 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 11,500 575,000 4 238.095 50 T/J 1,218,400 0 B 0 475 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,038,700 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 0 100 5,000 1 125.000 50 T/J 11,447,600 0 B 0 478 MKPI Metropolitan Kentjana Tbk. 15,200 15,850 15,000 15,850 650 800 12,357,500 6 754.762 16,000 J 100 15,850 T/B 100 479 MLBI Multi Bintang Indonesia Tbk. 9,350 9,500 9,275 9,300 -50 37,300 348,945,000 46 59,235.669 9,450 J 300 9,300 T/B 5,000 480 MLIA Mulia Industrindo Tbk 510 510 500 505 -5 6,404,800 3,236,777,000 237 84.342 510 J 92,900 505 T/B 20,000 481 MLPL Multipolar Tbk. 50 50 50 50 0 638,700 31,935,000 48 5.735 50 T/J 502,900 0 B 0 482 MLPT Multipolar Technology Tbk. 600 595 585 590 -10 210,900 124,027,000 134 122.917 590 T/J 13,800 585 B 31,500 483 MMLP Mega Manunggal Property Tbk. 256 262 240 254 -2 15,643,500 4,000,727,400 2,905 43.419 258 J 111,200 254 T/B 113,200 484 MNCN Media Nusantara Citra Tbk. 855 855 835 845 -10 53,099,900 44,808,308,500 4,381 93.889 850 J 985,400 845 T/B 205,700 485 MOLI Madusari Murni Indah Tbk. 865 900 900 900 35 10,000 9,000,000 2 155.172 900 T/J 518,300 815 B 100 486 MPMX Mitra Pinasthika Mustika Tbk. 474 474 468 470 -4 883,500 415,858,600 581 31.333 474 J 93,100 470 T/B 105,700 487 MPOW Megapower Makmur Tbk. 58 59 56 59 1 16,700 947,300 12 29.500 59 T/J 96,600 56 B 6,600 488 MPPA Matahari Putra Prima Tbk. 108 111 106 107 -1 1,083,900 116,916,400 124 44.986 108 J 180,900 107 T/B 15,100 489 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 795 J 100 0 B 0 490 MRAT Mustika Ratu Tbk. 148 148 143 144 -4 48,700 7,007,000 32 22.154 144 T/J 200 143 B 52,600 491 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,390 4,290 4,390 0 1,300 5,627,000 5 398.192 4,390 T/J 2,900 4,100 B 100 492 MSIN MNC Studios International Tbk. 292 292 282 290 -2 540,900 154,861,600 164 58.000 290 T/J 335,300 288 B 43,400 493 MSKY MNC Sky Vision Tbk. 930 925 920 920 -10 1,100 1,012,500 6 60.526 925 J 232,900 915 B 800 494 MTDL Metrodata Electronics Tbk. 1,705 1,710 1,605 1,700 -5 3,697,000 6,151,600,000 1,312 3,060.416 1,705 J 76,900 1,700 T/B 32,100 495 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 76,849,700 0 B 0 496 MTLA Metropolitan Land Tbk. 374 374 358 374 0 10,600 3,796,400 6 157.241 372 J 2,600 358 B 2,800 497 MTPS Meta Epsi Tbk. 350 436 326 434 84 1,508,400 619,405,200 351 135.625 434 T/J 9,600 432 B 100 498 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. 212 212 198 212 0 400 82,800 4 54.324 212 T/J 91,800 210 B 100 500 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 500 25,000 4 50.000 50 T/J 17,200 0 B 0 501 MYOH Samindo Resources Tbk. 1,130 1,130 1,120 1,130 0 31,000 35,020,000 7 134.592 1,130 T/J 24,000 1,115 B 200 502 MYOR Mayora Indah Tbk. 2,490 2,490 2,400 2,490 0 6,380,400 15,772,819,000 1,707 12,456.228 2,490 T/J 170,800 2,480 B 8,800 503 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. 50 50 50 50 0 7,500 375,000 2 7.516 53 J 58,300 50 T/B 34,600 506 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. 362 380 354 358 -4 12,937,700 4,698,517,400 2,039 347.573 360 J 434,600 358 T/B 166,200 508 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 100 0 0 100 0 0 0 0 10,000.000 220 J 100 100 B 30,100 509 NELY Pelayaran Nelly Dwi Putri Tbk. 148 144 138 138 -10 69,100 9,863,300 28 82.143 142 J 2,800 138 T/B 7,400 510 NFCX NFC Indonesia Tbk. 1,600 1,600 1,600 1,600 0 2,700 4,320,000 6 86.486 1,600 T/J 1,000 1,500 B 2,500 511 NICK Charnic Capital Tbk. 300 0 0 300 0 0 0 0 150.000 300 J 12,600 280 B 10,100 512 NIKL Pelat Timah Nusantara Tbk. 855 880 820 840 -15 4,723,900 4,029,319,500 1,355 258.462 850 J 137,000 840 T/B 297,300 513 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. 114 145 118 145 31 1,853,500 268,413,600 27 138.095 145 T/J 453,200 132 B 2,000,000 515 NISP Bank OCBC NISP Tbk. 750 765 740 740 -10 117,900 87,983,000 88 896.709 740 T/J 30,200 735 B 1,500 516 NOBU Bank Nationalnobu Tbk. 800 795 750 795 -5 5,500 4,321,500 9 212.000 800 J 10,600 795 T/B 200 517 NRCA Nusa Raya Cipta Tbk. 306 310 304 304 -2 139,200 42,466,200 64 35.765 306 J 50,000 304 T/B 29,000 518 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. 159 159 148 148 -11 29,200 4,383,000 22 67.273 154 J 100 148 T/B 15,500 520 NZIA-W Waran Seri I Nusantara Almazia Tbk. 1 1 1 1 0 685,500 685,500 6 100.000 1 T/J 98,503,700 0 B 0 521 OASA Protech Mitra Perkasa Tbk. 294 276 276 276 -18 100 27,600 1 145.263 328 J 900 282 B 100 522 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. 85 89 82 84 -1 4,577,000 393,759,600 341 210.163 85 J 98,100 84 T/B 800,700 524 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. 147 147 143 144 -3 1,535,000 221,536,900 158 106.667 145 J 332,600 144 T/B 124,100 526 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,406,700 0 B 0 527 PALM Provident Agro Tbk. 282 284 272 282 0 25,300 7,031,000 22 77.077 282 T/J 1,000 278 B 500 528 PAMG Bima Sakti Pertiwi Tbk. 66 68 65 67 1 40,533,900 2,707,029,200 903 67.000 67 T/J 2,217,200 66 B 3,207,700 529 PANI Pratama Abadi Nusa Industri Tbk. 98 98 92 98 0 12,100 1,126,400 15 90.741 98 T/J 1,100 95 B 1,500 530 PANR Panorama Sentrawisata Tbk. 101 118 98 100 -1 30,618,100 3,337,416,800 2,489 59.999 102 J 9,700 100 T/B 190,300 531 PANS Panin Sekuritas Tbk. 835 840 820 835 0 54,200 45,076,000 79 607.273 840 J 72,900 835 T/B 2,200 532 PBID Panca Budi Idaman Tbk. 915 915 895 910 -5 132,200 119,209,500 53 107.059 910 T/J 10,500 900 B 3,200 533 PBRX Pan Brothers Tbk. 250 254 242 252 2 362,600 89,225,200 53 446.018 252 T/J 16,100 250 B 3,000 534 PBSA Paramita Bangun Sarana Tbk. 640 700 640 700 60 400 263,500 4 58.333 700 T/J 13,100 600 B 4,000 535 PCAR Prima Cakrawala Abadi Tbk. 348 0 0 348 0 0 0 0 232.000 366 J 100 0 B 0 536 PDES Destinasi Tirta Nusantara Tbk 356 336 336 336 -20 100 33,600 1 168.000 372 J 300 340 B 100 537 PEGE Panca Global Kapital Tbk. 123 125 122 125 2 11,500 1,421,200 12 270.060 125 T/J 300 124 B 1,800 538 PEHA Phapros Tbk. 1,505 1,720 1,445 1,575 70 1,356,600 2,178,410,000 748 131.469 1,575 T/J 138,900 1,565 B 1,000 539 PGAS Perusahaan Gas Negara Tbk. 1,310 1,295 1,265 1,290 -20 84,262,600 107,999,398,500 7,057 430.000 1,295 J 969,800 1,290 T/B 3,012,700 540 PGJO Tourindo Guide Indonesia Tbk. 47 47 43 45 -2 22,200 1,014,700 9 56.250 47 J 6,200 45 T/B 149,900 541 PGLI Pembangunan Graha Lestari Indah Tbk. 214 200 200 200 -14 200 40,000 2 266.667 200 T/J 18,200 0 B 0 542 PGUN Pradiksi Gunatama Tbk. 266 272 250 268 2 147,500 38,472,800 40 233.043 270 J 2,000 268 T/B 19,000 543 PICO Pelangi Indah Canindo Tbk 166 184 159 166 0 5,692,300 973,613,500 718 25.538 167 J 4,700 166 T/B 81,700 544 PJAA Pembangunan Jaya Ancol Tbk. 520 520 505 515 -5 75,200 38,466,500 33 100.488 520 J 42,000 515 T/B 300 545 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 230,600 11,530,100 11 12.500 51 J 26,800 50 T/B 142,000 546 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. 2,500 2,500 2,400 2,500 0 3,000 7,289,000 8 1,037.387 2,500 T/J 700 2,410 B 500 548 PMJS Putra Mandiri Jembar Tbk. 130 132 127 127 -3 544,900 69,895,800 14 101.600 130 J 35,000 127 T/B 153,000 549 PNBN Bank Pan Indonesia Tbk 810 805 790 800 -10 7,372,700 5,866,899,000 537 1,332.001 805 J 651,600 800 T/B 440,800 550 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,642,600 82,130,000 54 50.000 50 T/J 6,602,200 0 B 0 551 PNGO Pinago Utama Tbk. 570 580 535 540 -30 801,700 435,351,500 333 216.000 540 T/J 1,200 535 B 10,000 552 PNIN Paninvest Tbk. 755 760 735 755 0 245,700 184,157,000 51 802.850 755 T/J 3,900 750 B 300 553 PNLF Panin Financial Tbk. 204 206 198 204 0 32,870,300 6,636,394,600 1,158 220.493 206 J 2,132,100 204 T/B 1,051,000 554 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 200 0 B 0 555 POLA Pool Advista Finance Tbk. 51 51 50 51 0 12,100 606,900 6 37.778 51 T/J 38,600 50 B 8,200 556 POLA-W Waran Seri I Pool Advista Finance Tbk. 20 18 18 18 -2 100 1,800 1 1,800.000 0 J 0 19 B 21,000 557 POLI Pollux Investasi Internasional Tbk. 1,035 1,290 965 965 -70 94,400 96,556,000 99 59.021 965 T/J 329,200 0 B 0 558 POLL Pollux Properti Indonesia Tbk. 3,700 3,760 3,580 3,660 -40 5,500 20,134,000 36 595.122 3,660 T/J 1,000 3,610 B 300 559 POLU Golden Flower Tbk. 775 825 730 820 45 5,300 4,334,000 9 284.722 890 J 100 820 T/B 500 560 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 1,000 50,000 1 0.429 50 T/J 650,300 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. 630 630 590 590 -40 1,700 1,026,500 7 110.280 610 J 1,000 590 T/B 200 563 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 14,200 710,000 10 33.333 50 T/J 10,078,800 0 B 0 564 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 3 1 2 0 7,409,600 15,955,200 71 200.000 3 J 83,668,900 2 T/B 6,578,900 565 POWR Cikarang Listrindo Tbk. 615 635 605 615 0 9,067,600 5,600,229,000 1,715 41.000 620 J 47,500 615 T/B 120,900 566 PPGL Prima Globalindo Logistik Tbk. 234 242 228 240 6 5,390,500 1,276,605,000 801 218.182 240 T/J 71,300 238 B 342,100 567 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 16 16 14 15 -1 25,819,800 387,498,000 1,667 1,500.000 16 J 7,097,700 14 B 5,896,900 568 PPRE PP Presisi Tbk. 171 171 167 168 -3 9,185,800 1,552,647,000 1,824 39.070 169 J 215,000 168 T/B 745,100 569 PPRO PP Properti Tbk. 50 50 50 50 0 3,321,000 166,050,000 187 108.108 50 T/J 49,245,800 0 B 0 570 PRAS Prima Alloy Steel Universal Tbk. 121 122 113 117 -4 93,500 10,886,000 9 65.867 122 J 9,400 117 T/B 51,500 571 PRDA Prodia Widyahusada Tbk. 3,000 3,010 2,980 2,990 -10 73,000 218,565,000 38 46.000 2,990 T/J 10,600 2,980 B 5,500 572 PRIM Royal Prima Tbk. 262 266 252 252 -10 1,800 468,000 5 50.400 264 J 400 252 T/B 900 573 PRIM-W Waran Seri I Royal Prima Tbk. 5 5 4 5 0 3,400 14,900 4 500.000 5 T/J 1,809,700 4 B 1,458,800 574 PSAB J Resources Asia Pasifik Tbk. 242 242 230 236 -6 31,178,400 7,317,041,200 2,166 765.662 238 J 1,590,400 236 T/B 626,200 575 PSDN Prasidha Aneka Niaga Tbk 108 110 101 110 2 2,600 263,500 2 11.000 110 T/J 400 105 B 3,900 576 PSGO Palma Serasih Tbk. 107 102 102 102 -5 18,400 1,876,800 11 97.143 107 J 357,700 101 B 7,000 577 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 16,110,300 0 B 0 578 PSSI Pelita Samudera Shipping Tbk. 164 164 161 162 -2 68,900 11,157,000 22 120.000 163 J 8,000 162 T/B 7,500 579 PTBA Bukit Asam Tbk. 2,140 2,130 2,070 2,100 -40 18,682,000 39,075,620,000 3,390 1,826.087 2,100 T/J 6,500 2,090 B 1,345,600 580 PTIS Indo Straits Tbk. 155 155 155 155 0 100 15,500 1 16.316 200 J 100 160 B 1,000 581 PTPP PP (Persero) Tbk. 965 955 930 950 -15 33,048,000 31,249,609,500 3,055 178.571 955 J 108,000 950 T/B 225,700 582 PTPW Pratama Widya Tbk. 1,260 1,250 1,175 1,175 -85 1,631,400 1,983,693,000 645 180.769 1,175 T/J 9,100 0 B 0 583 PTRO Petrosea Tbk. 1,855 1,840 1,775 1,810 -45 1,348,700 2,432,799,500 611 1,448.000 1,810 T/J 1,213,100 1,805 B 22,700 584 PTSN Sat Nusapersada Tbk 236 236 230 232 -4 1,535,100 356,644,000 246 120.000 234 J 249,000 232 T/B 108,600 585 PTSP Pioneerindo Gourmet International Tbk. 5,125 5,050 5,050 5,050 -75 500 2,525,000 1 396.078 5,050 T/J 1,500 0 B 0 586 PUDP Pudjiadi Prestige Tbk. 240 0 0 240 0 0 0 0 29.934 238 J 300 228 B 100 587 PURA Putra Rajawali Kencana Tbk. 122 125 120 124 2 53,102,500 6,541,825,700 12,763 118.095 125 J 5,043,800 124 T/B 3,264,100 588 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 21 23 21 22 1 5,647,200 124,268,900 129 2,200.000 22 T/J 541,100 21 B 7,620,200 589 PURE Trinitan Metals and Minerals Tbk. 186 204 173 188 2 22,056,000 4,181,846,200 2,354 62.667 189 J 10,000 188 T/B 618,300 590 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 16 18 15 18 2 9,657,000 162,867,000 167 1,800.000 18 T/J 1,928,100 17 B 2,103,400 591 PWON Pakuwon Jati Tbk. 408 408 398 406 -2 55,930,700 22,611,785,200 3,578 1,565.211 408 J 377,300 406 T/B 2,509,800 592 PYFA Pyridam Farma Tbk 790 930 760 835 45 3,993,300 3,447,739,500 1,839 818.307 840 J 10,500 835 T/B 30,000 593 PZZA Sarimelati Kencana Tbk. 630 630 600 630 0 1,041,100 649,874,000 757 57.273 630 T/J 42,800 620 B 22,200 594 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) 889 889 871 882 -7 56,900 49,864,700 33 151.027 894 J 100,000 882 T/B 100 596 RAJA Rukun Raharja Tbk. 137 139 131 133 -4 17,890,800 2,400,273,300 1,284 456.856 134 J 235,300 133 T/B 170,700 597 RALS Ramayana Lestari Sentosa Tbk. 650 650 615 635 -15 7,779,100 4,933,788,500 1,641 396.875 640 J 461,800 635 T/B 1,047,900 598 RANC Supra Boga Lestari Tbk. 400 408 396 402 2 529,800 212,314,800 177 80.400 402 T/J 100,000 400 B 13,500 599 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 9,700 485,000 5 15.994 50 T/J 5,474,300 0 B 0 600 RDTX Roda Vivatex Tbk 5,550 0 0 5,550 0 0 0 0 292.384 6,000 J 500 5,250 B 50,000 601 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 52,300 2,615,000 13 50.000 50 T/J 22,028,800 0 B 0 602 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 3 3 2 2 -1 6,289,000 18,054,900 38 200.000 3 J 19,627,500 2 T/B 92,470,200 603 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 340 J 200 0 B 0 604 RICY Ricky Putra Globalindo Tbk 93 93 89 92 -1 390,800 35,248,300 32 14.612 92 T/J 2,300 90 B 19,000 605 RIGS Rig Tenders Indonesia Tbk. 244 260 230 258 14 128,700 31,116,200 69 105.716 258 T/J 89,700 240 B 10,000 606 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 607 RISE Jaya Sukses Makmur Sentosa Tbk. 426 424 412 422 -4 429,400 181,334,000 99 258.896 422 T/J 300 418 B 5,500 608 RMBA Bentoel Internasional Investama Tbk. 615 675 575 620 5 1,784,700 1,132,238,500 152 4,851.330 620 T/J 53,800 615 B 100 609 RODA Pikko Land Development Tbk. 50 50 50 50 0 3,000 150,000 1 79.834 51 J 42,800 50 T/B 159,700 610 RONY Aesler Grup Internasional Tbk. 90 89 84 89 -1 40,900 3,574,500 20 89.000 90 J 100 89 T/B 3,100 611 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,215 1,160 1,195 -5 692,500 821,567,000 176 468.627 1,200 J 9,200 1,195 T/B 218,400 612 RUIS Radiant Utama Interinsco Tbk. 322 340 318 340 18 1,345,700 455,441,400 110 136.000 340 T/J 92,100 338 B 400 613 SAFE Steady Safe Tbk 188 187 185 186 -2 203,800 37,824,600 217 18.726 186 T/J 1,200 176 B 300 614 SAME Sarana Meditama Metropolitan Tbk. 119 119 111 116 -3 9,897,400 1,127,891,900 651 145.000 117 J 1,737,300 116 T/B 661,700 615 SAMF Saraswanti Anugerah Makmur Tbk. 398 420 392 392 -6 20,300 8,043,400 27 326.667 392 T/J 90,300 390 B 11,500 616 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,180 J 100 0 B 0 617 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 927,600 0 B 0 618 SBAT Sejahtera Bintang Abadi Textile Tbk. 280 344 270 306 26 89,419,200 27,360,127,400 11,459 291.429 306 T/J 748,700 302 B 100 619 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 20 25 20 22 2 123,129,000 2,709,555,700 1,827 2,200.000 22 T/J 3,218,900 21 B 2,436,700 620 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,325 10,300 10,000 10,200 -125 2,300 23,460,000 4 6,580.645 10,200 T/J 3,000 10,000 B 700 621 SCMA Surya Citra Media Tbk. 1,195 1,200 1,150 1,200 5 12,729,900 15,056,404,500 1,759 542.856 1,200 T/J 59,600 1,195 B 14,400 622 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 50 50 50 0 5,300 265,000 10 27.536 50 T/J 862,000 0 B 0 624 SDPC Millennium Pharmacon International Tbk. 106 109 99 108 2 660,100 70,094,200 76 72.092 108 T/J 10,500 106 B 55,900 625 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 795 795 795 -5 100 79,500 1 889.212 800 J 2,100 750 B 200 626 SFAN Surya Fajar Capital Tbk. 935 950 930 950 15 543,500 506,600,500 134 505.319 950 T/J 500 935 B 900 627 SGER Sumber Global Energy Tbk. 316 330 310 318 2 5,828,700 1,874,134,200 884 294.444 320 J 189,700 318 T/B 91,000 628 SGER-W Waran Seri I Sumber Global Energy Tbk. 68 70 66 66 -2 184,400 12,823,100 29 6,600.000 70 J 5,000 66 T/B 30,000 629 SGRO Sampoerna Agro Tbk. 1,600 1,600 1,590 1,600 0 8,700 13,836,000 19 68.376 1,600 T/J 515,500 1,595 B 1,100 630 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,590 J 1,000 0 B 0 631 SHIP Sillo Maritime Perdana Tbk. 580 580 565 580 0 582,700 335,277,500 156 414.286 580 T/J 22,300 575 B 5,200 632 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,395 1,400 1,350 1,400 5 10,164,300 13,981,821,000 3,141 241.379 1,400 T/J 417,600 1,395 B 187,200 633 SILO Siloam International Hospitals Tbk. 4,320 4,360 4,230 4,280 -40 171,800 737,226,000 314 48.610 4,360 J 800 4,280 T/B 24,300 634 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. 360 360 350 354 -6 13,201,400 4,675,960,000 1,186 32.182 354 T/J 1,284,500 352 B 577,500 636 SINI Singaraja Putra Tbk. 500 550 480 480 -20 700 343,000 3 444.444 472 J 2,100 0 B 0 637 SINI-W Waran Seri I Singaraja Putra Tbk. 262 252 220 220 -42 300 72,400 2 22,000.000 304 J 100 232 B 20,100 638 SIPD Sierad Produce Tbk. 1,010 1,200 980 1,200 190 338,200 392,607,000 55 1.333 1,200 T/J 35,000 1,195 B 9,400 639 SKBM Sekar Bumi Tbk. 348 368 324 326 -22 6,000 1,995,600 6 283.478 326 T/J 900 324 B 1,400 640 SKLT Sekar Laut Tbk. 1,530 1,480 1,425 1,425 -105 7,800 11,121,000 6 119.303 1,425 T/J 2,500 0 B 0 641 SKRN Superkrane Mitra Utama Tbk. 650 675 630 640 -10 8,200 5,289,000 10 91.429 645 J 900 640 T/B 200 642 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. 5,125 5,175 5,050 5,125 0 279,500 1,429,450,000 50 4,456.522 5,125 T/J 400 5,100 B 200 644 SMAR Smart Tbk. 3,110 3,110 3,100 3,100 -10 5,800 18,036,000 5 1,024.252 3,110 J 7,600 3,010 B 2,000 645 SMBR Semen Baturaja (Persero) Tbk. 600 615 570 595 -5 27,375,800 16,363,927,500 2,661 106.250 600 J 972,100 595 T/B 395,300 646 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,070 1,020 1,050 -15 112,400 116,480,000 43 1,268.116 1,050 T/J 900 1,030 B 5,000 647 SMDM Suryamas Dutamakmur Tbk. 99 99 93 99 0 10,300 976,500 16 12.543 99 T/J 29,800 94 B 100 648 SMDR Samudera Indonesia Tbk. 306 306 288 298 -8 3,978,400 1,175,984,400 620 1,195.923 298 T/J 82,900 296 B 336,700 649 SMGR Semen Indonesia (Persero) Tbk. 10,525 10,500 10,250 10,350 -175 6,055,500 62,643,037,500 1,764 3,601.503 10,375 J 130,700 10,350 T/B 785,500 650 SMKL Satyamitra Kemas Lestari Tbk. 182 182 179 179 -3 17,000 3,068,600 8 92.746 182 J 15,400 179 T/B 22,800 651 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 24 0 0 24 0 0 0 0 2,400.000 23 J 9,200 17 B 2,500 652 SMMA Sinarmas Multiartha Tbk. 16,850 0 0 16,850 0 0 0 0 1,256.085 16,850 J 300 16,025 B 100 653 SMMT Golden Eagle Energy Tbk. 87 87 83 85 -2 83,500 7,066,700 33 198.858 86 J 9,100 85 T/B 200 654 SMRA Summarecon Agung Tbk. 635 640 610 635 0 22,190,600 13,861,675,000 1,337 1,043.378 635 T/J 14,000 630 B 272,400 655 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. 1,165 1,210 1,165 1,200 35 2,126,800 2,529,849,500 895 3,205.214 1,200 T/J 78,800 1,195 B 3,300 657 SOCI Soechi Lines Tbk. 133 137 126 131 -2 12,793,700 1,680,811,600 770 23.818 131 T/J 633,000 130 B 269,100 658 SOFA Boston Furniture Industries Tbk. 73 73 72 73 0 97,100 6,997,000 49 73.000 73 T/J 72,300 72 B 8,100 659 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 5 5 4 5 0 2,338,900 9,471,700 44 500.000 5 T/J 34,926,400 4 B 2,284,500 660 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 1,600 0 B 0 661 SOSS Shield On Service Tbk. 406 505 390 496 90 240,800 97,423,300 76 179.710 496 T/J 86,100 404 B 1,000 662 SOSS-W Waran Seri I Shield On Service Tbk. 66 60 60 60 -6 2,100 126,000 4 6,000.000 58 J 100 50 B 2,500 663 SOTS Satria Mega Kencana Tbk. 208 228 196 199 -9 900 180,800 4 120.606 196 J 6,600 0 B 0 664 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 35 34 34 34 -1 100 3,400 1 3,400.000 34 T/J 1,900 28 B 7,000 665 SPMA Suparma Tbk. 252 260 256 260 8 11,200 2,892,000 8 116.550 260 T/J 11,700 258 B 9,700 666 SPTO Surya Pertiwi Tbk. 460 458 450 456 -4 31,000 14,009,000 22 39.310 456 T/J 12,800 452 B 4,200 667 SQMI Wilton Makmur Indonesia Tbk. 174 175 166 170 -4 10,481,900 1,773,769,600 781 96.603 171 J 72,600 170 T/B 1,097,900 668 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 139 139 139 -1 100 13,900 1 148.344 139 T/J 2,300 133 B 100 669 SRIL Sri Rejeki Isman Tbk. 220 222 210 216 -4 33,130,700 7,077,624,400 1,991 90.000 216 T/J 3,126,500 214 B 2,414,500 670 SRSN Indo Acidatama Tbk 56 56 54 56 0 2,310,200 127,204,400 152 10.199 56 T/J 2,988,200 55 B 860,900 671 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,870 2,820 2,820 -40 44,200 125,766,000 24 51.273 2,840 J 3,000 2,820 T/B 3,100 672 SSIA Surya Semesta Internusa Tbk. 394 398 378 390 -4 17,918,000 6,934,488,600 809 160.000 390 T/J 12,000 388 B 30,000 673 SSMS Sawit Sumbermas Sarana Tbk. 870 875 840 850 -20 746,800 633,653,500 119 126.866 855 J 59,300 850 T/B 13,400 674 SSTM Sunson Textile Manufacture Tbk 468 456 436 456 -12 17,900 8,012,600 9 107.294 436 J 1,000 0 B 0 675 STAR Buana Artha Anugerah Tbk. 137 134 128 134 -3 1,800 232,500 7 131.373 131 J 500 130 B 100 676 STTP Siantar Top Tbk. 7,275 7,600 6,800 7,600 325 600 4,460,000 4 4,490.930 7,600 T/J 300 7,200 B 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 7,368,900 0 B 0 679 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,380 J 100 3,860 B 100 680 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 400 2,880 B 200 681 SWAT Sriwahana Adityakarta Tbk. 97 100 95 98 1 1,437,200 141,446,300 170 61.250 98 T/J 3,200 97 B 18,000 682 TALF Tunas Alfin Tbk. 234 0 0 234 0 0 0 0 59.241 248 J 1,500 234 B 2,500 683 TAMA Lancartama Sejati Tbk. 150 160 150 154 4 5,100 766,900 6 88.000 154 T/J 8,300 0 B 0 684 TAMA-W Waran Seri I Lancartama Sejati Tbk. 6 6 6 6 0 298,600 1,791,600 26 600.000 6 T/J 13,400 5 B 2,755,600 685 TAMU Pelayaran Tamarin Samudra Tbk. 57 60 54 57 0 2,615,500 147,508,300 275 520.786 58 J 61,400 56 B 185,900 686 TARA Sitara Propertindo Tbk. 50 50 50 50 0 30,200 1,510,000 3 47.170 50 T/J 77,269,700 0 B 0 687 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 28,892,100 0 B 0 688 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,275 1,240 1,275 0 36,772,000 46,186,333,500 2,221 314.815 1,275 T/J 452,900 1,270 B 106,500 689 TBLA Tunas Baru Lampung Tbk. 840 830 810 825 -15 2,627,100 2,158,907,500 634 187.863 825 T/J 457,700 820 B 142,100 690 TBMS Tembaga Mulia Semanan Tbk. 750 750 700 700 -50 26,000 18,715,500 33 99.291 730 J 1,300 700 T/B 17,900 691 TCID Mandom Indonesia Tbk. 6,800 7,075 6,700 6,700 -100 3,200 21,875,000 22 657.172 6,925 J 100 6,700 T/B 600 692 TCPI Transcoal Pacific Tbk. 4,320 4,320 4,210 4,230 -90 9,766,500 41,809,145,000 5,305 3,065.217 4,230 T/J 1,000 4,220 B 11,300 693 TDPM Tridomain Performance Materials Tbk. 161 170 156 160 -1 17,210,800 2,820,919,700 1,257 70.175 161 J 101,000 160 T/B 100,500 694 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 609,600 853,440,000 3 127.854 0 J 0 1,305 B 100 695 TECH Indosterling Technomedia Tbk. 145 157 137 152 7 1,541,500 230,694,100 423 95.000 152 T/J 169,000 150 B 20,000 696 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. 141 142 139 139 -2 9,600 1,357,600 13 77.222 155 J 2,100 139 T/B 300 698 TFCO Tifico Fiber Indonesia Tbk. 292 296 296 296 4 19,600 5,801,600 2 67.078 0 J 0 294 B 11,100 699 TGKA Tigaraksa Satria Tbk. 8,050 0 0 8,050 0 0 0 0 6,615.170 8,700 J 1,200 8,050 B 100 700 TGRA Terregra Asia Energy Tbk. 68 69 65 66 -2 6,074,300 404,919,700 514 33.000 67 J 29,400 66 T/B 5,053,600 701 TIFA Tifa Finance Tbk. 462 488 450 486 24 367,200 175,452,600 69 243.000 486 T/J 56,900 480 B 3,700 702 TINS Timah Tbk. 830 820 795 820 -10 22,608,000 18,347,126,500 1,914 419.015 825 J 2,426,300 820 T/B 310,900 703 TIRA Tira Austenite Tbk 276 274 272 272 -4 1,600 438,000 4 122.075 274 J 1,700 270 B 200 704 TIRT Tirta Mahakam Resources Tbk 51 51 51 51 0 4,800 244,800 2 23.314 53 J 53,500 51 T/B 358,200 705 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,650 6,625 6,450 6,575 -75 4,041,700 26,494,027,500 2,828 406.521 6,575 T/J 95,900 6,550 B 219,400 706 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,890 2,840 2,860 -40 143,569,100 410,859,591,000 20,737 1,503.009 2,870 J 399,100 2,860 T/B 3,493,900 707 TMAS Temas Tbk. 112 115 110 113 1 1,069,500 118,979,500 115 259.902 113 T/J 50,700 112 B 50,200 708 TMPO Tempo Intimedia Tbk. 130 123 123 123 -7 1,500 184,500 1 42.729 134 J 1,500 123 T/B 62,600 709 TNCA Trimuda Nuansa Citra Tbk. 165 163 163 163 -2 5,042,500 821,927,500 73 108.667 208 J 500 163 T/B 122,500 710 TOBA Toba Bara Sejahtra Tbk. 412 438 400 418 6 174,700 73,877,400 34 88.208 418 T/J 250,100 406 B 8,300 711 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 17,900 895,000 4 80.475 50 T/J 181,846,800 0 B 0 712 TOTL Total Bangun Persada Tbk. 294 294 290 292 -2 2,841,000 829,082,400 298 104.951 294 J 661,900 292 T/B 86,800 713 TOTO Surya Toto Indonesia Tbk. 220 224 216 218 -2 96,000 21,079,400 30 707.172 218 T/J 42,000 216 B 60,600 714 TOWR Sarana Menara Nusantara Tbk. 1,050 1,045 1,020 1,025 -25 90,537,000 93,161,723,500 15,032 4,882.580 1,030 J 469,500 1,025 T/B 546,200 715 TOYS Sunindo Adipersada Tbk. 545 545 535 540 -5 2,371,200 1,278,888,500 676 154.286 540 T/J 1,300 535 B 101,700 716 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 13 14 12 14 1 2,260,100 29,250,400 57 1,400.000 14 T/J 2,063,300 13 B 207,500 717 TPIA Chandra Asri Petrochemical Tbk. 6,950 6,950 6,825 6,825 -125 2,393,400 16,493,927,500 668 1,578.345 6,850 J 17,100 6,825 T/B 250,800 718 TPMA Trans Power Marine Tbk. 344 346 334 346 2 4,000 1,348,000 4 150.435 344 J 100 334 B 100 719 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 7,800 117 B 8,800 723 TRIN Perintis Triniti Properti Tbk. 248 248 236 246 -2 16,609,500 3,996,965,800 870 123.000 246 T/J 231,600 244 B 100,000 724 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 10 10 8 9 -1 2,731,000 24,570,000 110 900.000 9 T/J 1,271,200 8 B 9,252,000 725 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. 204 204 204 204 0 500 102,000 1 68.000 204 T/J 9,500 198 B 300 727 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 50 B 100 728 TRJA Transkon Jaya Tbk. 260 242 242 242 -18 346,200 83,780,400 83 96.800 242 T/J 3,912,800 0 B 0 729 TRST Trias Sentosa Tbk. 392 392 392 392 0 10,000 3,920,000 1 233.834 392 T/J 10,000 390 B 29,100 730 TRUK Guna Timur Raya Tbk. 118 116 116 116 -2 314,900 36,528,400 78 50.435 117 J 179,600 116 T/B 37,300 731 TRUS Trust Finance Indonesia Tbk 330 350 350 350 20 200 70,000 1 411.765 346 J 1,000 0 B 0 732 TSPC Tempo Scan Pacific Tbk. 1,350 1,350 1,330 1,335 -15 151,700 202,783,500 122 238.155 1,345 J 8,000 1,335 T/B 58,200 733 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,080 2,080 1,935 2,080 0 103,300 202,768,500 102 54.026 2,080 T/J 7,300 1,935 B 600 734 TURI Tunas Ridean Tbk. 1,320 1,345 1,300 1,300 -20 127,100 170,319,500 18 2,888.889 1,300 T/J 5,000 1,280 B 2,500 735 UANG Pakuan Tbk. 252 272 236 240 -12 98,100 23,542,800 69 192.000 240 T/J 32,500 238 B 5,600 736 UCID Uni-Charm Indonesia Tbk. 1,490 1,650 1,490 1,595 105 3,889,900 6,131,631,500 1,421 106.333 1,595 T/J 246,100 1,590 B 5,000 737 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,745 1,750 1,680 1,730 -15 1,033,500 1,763,023,000 862 3,354.273 1,730 T/J 7,500 1,725 B 61,800 738 UNIC Unggul Indah Cahaya Tbk. 3,850 0 0 3,850 0 0 0 0 142.589 3,850 J 1,600 3,660 B 200 739 UNIT Nusantara Inti Corpora Tbk 154 0 0 154 0 0 0 0 3.823 155 J 5,300 151 B 3,300 740 UNSP Bakrie Sumatera Plantations Tbk. 95 101 91 100 5 6,118,500 597,270,500 402 4.749 100 T/J 814,000 99 B 51,400 741 UNTR United Tractors Tbk. 23,400 23,250 22,875 23,100 -300 3,524,500 81,131,622,500 3,994 27,500.000 23,125 J 900 23,100 T/B 645,300 742 UNVR Unilever Indonesia Tbk. 8,175 8,400 8,125 8,400 225 14,782,100 122,615,370,000 4,987 215,053.763 8,400 T/J 117,600 8,375 B 21,100 743 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,335 1,335 0 100 133,500 1 111.250 1,335 T/J 22,500 1,330 B 700 744 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 17 18 15 18 1 307,300 5,387,000 18 1,800.000 19 J 32,800 18 T/B 8,400 745 VICO Victoria Investama Tbk. 84 108 80 83 -1 123,700 11,249,900 50 66.400 84 J 1,900 81 B 20,000 746 VINS Victoria Insurance Tbk. 87 90 87 88 1 31,500 2,769,100 32 83.810 88 T/J 164,000 87 B 4,400 747 VINS-W Waran Seri I Victoria Insurance Tbk. 2 2 1 1 -1 3,601,300 5,468,200 32 100.000 2 J 40,908,500 1 T/B 44,580,500 748 VIVA Visi Media Asia Tbk. 50 50 50 50 0 524,000 26,200,000 36 16.667 50 T/J 12,493,300 0 B 0 749 VOKS Voksel Electric Tbk. 193 195 192 194 1 58,300 11,286,600 14 85.816 195 J 91,300 193 B 10,100 750 VRNA Verena Multi Finance Tbk. 104 99 98 99 -5 5,900 579,100 3 99.884 103 J 13,900 97 B 178,500 751 WAPO Wahana Pronatural Tbk. 69 0 0 69 0 0 0 0 39.429 69 J 700 65 B 200 752 WEGE Wijaya Karya Bangunan Gedung Tbk. 193 193 188 189 -4 22,786,700 4,315,646,500 1,067 65.172 190 J 672,700 189 T/B 774,400 753 WEHA WEHA Transportasi Indonesia Tbk. 70 72 68 71 1 985,200 68,782,600 144 30.994 71 T/J 4,600 70 B 1,000 754 WICO Wicaksana Overseas International Tbk. 490 525 525 525 35 100 52,500 1 27.139 540 J 8,100 0 B 0 755 WIIM Wismilak Inti Makmur Tbk. 370 366 352 362 -8 30,271,600 10,896,642,000 2,897 55.692 362 T/J 171,200 360 B 894,000 756 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,220 1,170 1,220 -5 16,259,300 19,642,970,500 2,381 313.582 1,225 J 1,472,700 1,220 T/B 207,400 757 WINS Wintermar Offshore Marine Tbk. 98 100 96 100 2 546,700 54,585,900 17 27.043 100 T/J 1,000,000 99 B 21,800 758 WOMF Wahana Ottomitra Multiartha Tbk. 238 236 222 234 -4 159,700 36,033,400 51 35.475 236 J 39,300 234 T/B 900 759 WOOD Integra Indocabinet Tbk. 414 422 404 414 0 64,172,300 26,468,481,200 3,741 159.231 414 T/J 4,616,600 412 B 83,900 760 WOWS Ginting Jaya Energi Tbk. 78 81 73 74 -4 14,340,900 1,088,620,700 848 16.444 75 J 226,100 74 T/B 1,446,500 761 WSBP Waskita Beton Precast Tbk. 167 167 163 164 -3 25,323,800 4,147,246,700 1,793 33.469 165 J 1,127,500 164 T/B 1,190,600 762 WSKT Waskita Karya (Persero) Tbk. 635 635 620 625 -10 15,504,500 9,700,485,000 2,330 168.691 630 J 5,683,000 625 T/B 1,961,500 763 WTON Wijaya Karya Beton Tbk. 268 266 252 256 -12 22,272,700 5,746,956,600 1,695 43.390 258 J 500 256 T/B 3,815,800 764 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 0 765 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 815 807 807 807 -8 100 80,700 1 80.459 0 J 0 0 B 0 766 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 866 866 856 856 -10 500 432,000 2 85.772 867 J 500 0 B 0 768 XBID Reksa Dana Indeks Batavia IDX30 ETF 470 469 461 468 -2 1,500 700,800 4 84.477 0 J 0 460 B 100 769 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 82.200 422 J 79,100 405 B 100 771 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 958 943 943 943 -15 1,000 943,000 1 94.300 952 J 88,600 925 B 100,000 772 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 354 347 347 347 -7 100 34,700 1 87.848 0 J 0 0 B 0 773 XCID DIRE Ciptadana Properti Ritel Indonesia 83 82 78 82 -1 7,900 620,900 9 74.545 82 T/J 23,600 79 B 500 774 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 85 85 85 -1 100 8,500 1 85.000 0 J 0 84 B 31,100 776 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 410 0 0 410 0 0 0 0 82.000 422 J 74,600 402 B 100,000 777 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 422 418 418 418 -4 200 83,600 2 80.695 418 T/J 100 414 B 100 778 XIIC Reksa Dana Premier ETF Indonesia Consumer 970 965 955 963 -7 700 671,800 5 96.300 977 J 47,700 946 B 100,000 779 XIID Reksa Dana Indeks Premier ETF Index IDX30 460 457 457 457 -3 300 137,100 2 108.038 468 J 88,700 451 B 400 780 XIIF Reksa Dana Premier ETF Indonesia Financial 488 479 478 479 -9 1,100 526,700 5 95.992 479 T/J 3,900 475 B 200 781 XIIT Reksa Dana Premier ETF IDX30 482 479 476 479 -3 27,600 13,193,500 24 126.053 489 J 84,200 478 B 3,200 782 XIJI Reksa Dana Syariah Premier ETF JII 575 570 570 570 -5 100 57,000 1 84.195 581 J 57,300 570 T/B 100 783 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 104 106 103 106 2 1,200 126,700 3 106.000 115 J 97,900 99 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 96,000 230 B 100,000 785 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 149 0 0 149 0 0 0 0 93.125 148 J 500 140 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 568 568 559 560 -8 4,900 2,747,900 5 112.224 572 J 32,100 560 T/B 1,000 788 XISI Premier ETF SMinfra18 276 275 275 275 -1 500 137,500 3 89.286 276 J 500 266 B 100,000 789 XISR Premier ETF SRI-KEHATI 348 348 348 348 0 2,300 800,400 4 117.966 348 T/J 100 344 B 1,400 790 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 393 388 388 388 -5 100 38,800 1 77.600 0 J 0 0 B 0 791 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 150 145 145 145 -5 100 14,500 1 81.006 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 81.200 444 J 83,400 423 B 100,000 794 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 126 0 0 126 0 0 0 0 83.444 124 J 100,000 123 B 10,000 795 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 83.000 421 J 10,000 398 B 8,900 797 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 359 0 0 359 0 0 0 0 71.800 365 J 32,400 349 B 1,500 798 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 92.000 470 J 10,000 449 B 9,000 800 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 430 J 51,700 410 B 46,800 801 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 427 0 0 427 0 0 0 0 85.400 441 J 10,000 421 B 18,200 802 XPMI ETF Phillip MSCI Indonesia Equity Index 835 825 825 825 -10 200 165,000 2 82.500 825 T/J 3,000 820 B 1,100 803 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 374 0 0 374 0 0 0 0 74.800 382 J 99,700 363 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 29,000 92 B 10,200 806 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 116 111 111 111 -5 1,000 111,000 1 116.842 0 J 0 110 B 100 807 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 168 0 0 168 0 0 0 0 84.000 168 J 6,400 166 B 24,500 809 XSSI Reksa Dana Syariah Indeks Simas ETF JII 110 110 110 110 0 100 11,000 1 110.000 103 J 1,700 0 B 0 810 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 20,000 1,000,000 5 13.298 50 T/J 1,270,000 0 B 0 812 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 5 5 4 5 0 159,000 724,500 35 500.000 5 T/J 410,500 4 B 1,189,500 813 YPAS Yanaprima Hastapersada Tbk 474 442 442 442 -32 300 132,600 3 81.101 442 T/J 20,800 0 B 0 814 YULE Yulie Sekuritas Indonesia Tbk. 158 190 147 179 21 90,200 16,244,900 43 84.921 178 J 6,100 167 B 2,000 815 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 14,600 0 B 0 816 ZINC Kapuas Prima Coal Tbk. 146 147 139 143 -3 213,787,600 30,608,818,900 4,489 509.786 143 T/J 2,090,200 142 B 2,876,700 817 ZONE Mega Perintis Tbk. 402 402 400 402 0 115,700 46,336,000 19 134.899 402 T/J 500 400 B 400 Total 9,867,260,900 6,812,294,754,500 651,543 5,277,070,100 936,161,400 Jakarta, 04 September 2020 Trading Division