List of Securities Quotation: (Reguler Market) Date: Tuesday, 08 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. 11,375 11,450 11,075 11,200 -175 1,518,200 17,010,880,000 1,621 909.860 11,200 T/J 161,500 11,175 B 30,000 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 16,300 815,000 16 87.719 50 T/J 3,197,400 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,925 0 0 6,925 0 0 0 0 1,580.982 6,900 J 800,500 0 B 0 4 ABMM ABM Investama Tbk. 890 940 890 890 0 1,600 1,429,000 5 23.733 885 J 400 860 B 1,600 5 ACES Ace Hardware Indonesia Tbk. 1,570 1,610 1,545 1,605 35 20,544,900 32,335,157,500 4,617 1,957.317 1,610 J 365,800 1,605 T/B 5,682,300 6 ACST Acset Indonusa Tbk. 284 284 266 266 -18 411,457,400 111,716,411,200 15,657 19.645 266 T/J 52,378,600 0 B 0 7 ADES Akasha Wira International Tbk. 1,235 1,240 1,200 1,200 -35 153,000 184,217,000 127 62.338 1,205 J 100 1,200 T/B 9,900 8 ADHI Adhi Karya (Persero) Tbk. 595 605 595 595 0 4,541,700 2,715,643,000 672 467.279 600 J 662,500 595 T/B 407,400 9 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,775 7,725 7,775 50 17,400 134,847,500 70 334.409 7,800 J 4,200 7,775 T/B 200 10 ADMG Polychem Indonesia Tbk 124 130 124 130 6 3,900,100 498,731,700 312 11.604 130 T/J 166,600 129 B 62,900 11 ADRO Adaro Energy Tbk. 1,250 1,280 1,220 1,240 -10 105,277,500 131,172,962,500 10,113 112.727 1,245 J 141,000 1,240 T/B 1,160,600 12 AGAR Asia Sejahtera Mina Tbk. 505 0 0 505 0 0 0 0 459.091 505 J 30,800 0 B 0 13 AGII Aneka Gas Industri Tbk. 470 476 466 470 0 543,000 254,344,800 141 42.727 470 T/J 93,600 468 B 47,300 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 374 350 356 -12 33,676,400 12,189,373,000 3,193 581.623 358 J 75,800 356 T/B 449,200 15 AGRS Bank IBK Indonesia Tbk. 190 185 180 182 -8 152,600 27,709,300 15 165.455 190 J 1,900 182 T/B 19,600 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 53 52 52 0 6,200 328,400 14 196.056 52 T/J 17,900 51 B 10,000 17 AIMS Akbar Indo Makmur Stimec Tbk 155 145 145 145 -10 200 29,000 2 116.000 152 J 1,900 145 T/B 2,400 18 AISA Tiga Pilar Sejahtera Food Tbk. 234 248 218 224 -10 205,898,100 47,881,765,800 10,531 27.264 224 T/J 1,540,000 222 B 2,091,600 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,905,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 290 290 290 290 0 1,700 493,000 8 38.254 320 J 19,000 290 T/B 3,900 21 AKRA AKR Corporindo Tbk. 2,850 2,860 2,810 2,850 0 13,882,800 39,404,741,000 1,562 2,271.441 2,850 T/J 93,800 2,840 B 1,600 22 AKSI Maming Enam Sembilan Mineral Tbk. 282 288 264 264 -18 32,900 9,048,800 45 132.000 274 J 1,700 264 T/B 3,200 23 ALDO Alkindo Naratama Tbk. 342 0 0 342 0 0 0 0 250.654 372 J 100 344 B 2,300 24 ALKA Alakasa Industrindo Tbk 250 250 250 250 0 100 25,000 1 42.088 260 J 2,800 250 T/B 400 25 ALMI Alumindo Light Metal Industry Tbk. 198 198 198 198 0 100 19,800 1 30.462 218 J 500 199 B 1,200 26 ALTO Tri Banyan Tirta Tbk. 334 340 312 340 6 35,500 11,752,400 13 169.868 340 T/J 108,700 328 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. 206 204 202 204 -2 152,700 30,922,200 49 194.286 204 T/J 15,800 202 B 28,400 28 AMAN Makmur Berkah Amanda Tbk. 262 264 262 262 0 379,800 99,769,600 33 238.182 264 J 21,900 262 T/B 122,200 29 AMAR Bank Amar Indonesia Tbk. 356 356 346 348 -8 548,800 191,004,400 67 200.000 348 T/J 51,500 346 B 200 30 AMFG Asahimas Flat Glass Tbk. 2,500 0 0 2,500 0 0 0 0 102.041 2,610 J 200 2,500 B 300 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 232 232 218 218 -14 600 132,400 5 170.312 254 J 100 224 B 1,000 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,110 2,100 2,110 10 7,800 16,381,000 8 111.053 2,110 T/J 3,500 2,100 B 2,500 33 AMRT Sumber Alfaria Trijaya Tbk. 710 710 700 700 -10 828,800 580,899,500 111 1,786.216 705 J 15,000 700 T/B 504,700 34 ANDI Andira Agro Tbk. 50 50 50 50 0 1,800 90,000 8 125.000 50 T/J 38,738,900 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 525 525 510 510 -15 2,100 1,082,500 3 42.500 540 J 100 500 B 5,000 36 ANTM Aneka Tambang Tbk. 825 840 820 825 0 60,255,800 50,023,024,000 3,936 543.944 825 T/J 1,181,400 820 B 4,606,600 37 APEX Apexindo Pratama Duta Tbk. 142 151 134 135 -7 13,100 1,796,100 21 8.643 141 J 300 135 T/B 2,100 38 APIC Pacific Strategic Financial Tbk. 850 865 840 850 0 13,415,400 11,435,737,500 2,376 904.101 850 T/J 25,200 845 B 156,400 39 APII Arita Prima Indonesia Tbk. 163 0 0 163 0 0 0 0 74.091 163 J 2,000 155 B 100 40 APLI Asiaplast Industries Tbk. 117 117 117 117 0 100 11,700 1 97.500 117 T/J 22,300 110 B 900 41 APLN Agung Podomoro Land Tbk. 116 120 116 117 1 24,584,100 2,907,017,700 877 32.055 118 J 449,900 117 T/B 1,711,300 42 ARGO Argo Pantes Tbk 1,650 0 0 1,650 0 0 0 0 41.457 1,650 J 1,800 0 B 0 43 ARII Atlas Resources Tbk. 450 448 430 440 -10 5,800 2,549,800 6 29.333 442 J 1,200 432 B 200 44 ARKA Arkha Jayanti Persada Tbk. 147 146 137 138 -9 8,173,500 1,139,453,100 1,496 58.475 137 J 127,700 0 B 0 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 442 444 438 440 -2 2,262,200 995,376,000 121 2,990.553 444 J 1,500 440 T/B 574,100 47 ARTA Arthavest Tbk 282 302 302 302 20 200 60,400 2 175.184 302 T/J 3,300 276 B 1,000 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. 2,780 2,800 2,740 2,760 -20 61,200 169,612,000 50 13,909.888 2,770 J 600 2,760 T/B 300 50 ASBI Asuransi Bintang Tbk. 398 0 0 398 0 0 0 0 302.133 372 J 100 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. 900 945 900 940 40 1,300 1,192,000 7 277.655 940 T/J 4,400 905 B 500 52 ASGR Astra Graphia Tbk. 735 740 735 735 0 113,200 83,362,000 63 152.388 740 J 39,000 735 T/B 47,400 53 ASII Astra International Tbk. 5,025 5,125 5,025 5,125 100 22,790,200 115,357,220,000 5,765 3,664.981 5,125 T/J 880,800 5,100 B 24,400 54 ASJT Asuransi Jasa Tania Tbk. 121 123 120 121 0 549,100 66,432,300 19 80.667 121 T/J 150,400 120 B 291,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,080 1,070 1,070 -10 12,900 13,875,000 14 1,981.481 1,070 T/J 1,300 1,065 B 900 56 ASPI Andalan Sakti Primaindo Tbk. 141 146 140 142 1 4,877,600 698,775,700 1,202 135.238 142 T/J 43,100 140 B 265,200 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 15 17 14 15 0 13,602,300 210,495,800 127 1,500.000 15 T/J 408,900 14 B 561,200 58 ASRI Alam Sutera Realty Tbk. 120 124 120 123 3 48,342,800 5,918,380,000 1,700 117.143 123 T/J 865,400 122 B 2,610,800 59 ASRM Asuransi Ramayana Tbk. 1,765 1,790 1,750 1,750 -15 5,800 10,168,000 7 886.606 1,750 T/J 100 1,670 B 400 60 ASSA Adi Sarana Armada Tbk. 550 560 550 550 0 5,184,300 2,877,038,500 418 141.026 555 J 128,500 550 T/B 1,342,500 61 ATIC Anabatic Technologies Tbk. 630 680 660 660 30 400 266,000 3 94.286 645 J 100 595 B 100 62 AUTO Astra Otoparts Tbk. 885 895 885 885 0 262,200 232,447,500 133 800.398 885 T/J 12,800 880 B 19,300 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 300 15,000 1 50.000 50 T/J 10,841,200 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 4 4 3 4 0 2,818,100 8,468,900 15 400.000 4 T/J 7,223,500 3 B 10,024,500 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,100 55,000 3 57.388 50 T/J 29,650,500 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 48 0 0 48 0 0 0 0 4,800.000 47 J 92,200 21 B 1,000 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 7 7 6 7 0 24,900 149,700 7 700.000 7 T/J 482,700 6 B 141,800 68 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 1,018,000 405,164,000 18 293.435 400 J 10,000 398 T/B 10,500 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 3 B 200,000 70 BAJA Saranacentral Bajatama Tbk. 56 57 55 56 0 176,500 9,934,100 25 22.400 57 J 112,900 56 T/B 19,500 71 BALI Bali Towerindo Sentra Tbk. 885 0 0 885 0 0 0 0 1,106.250 885 J 3,700 0 B 0 72 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 2,372,600 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 20,500 1,025,000 3 33.333 50 T/J 57,019,400 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 3 3 2 3 0 1,315,900 2,801,100 100 300.000 3 T/J 67,588,300 2 B 16,097,400 75 BATA Sepatu Bata Tbk. 615 615 615 615 0 200 123,000 2 7,976.654 615 T/J 600 605 B 200 76 BAYU Bayu Buana Tbk 1,180 0 0 1,180 0 0 0 0 145.551 1,180 J 2,600 1,100 B 900 77 BBCA Bank Central Asia Tbk. 31,425 31,800 31,425 31,675 250 7,929,800 251,014,562,500 8,213 18,100.000 31,700 J 13,500 31,675 T/B 68,500 78 BBHI Bank Harda Internasional Tbk. 147 150 146 148 1 24,400 3,612,000 18 118.400 149 J 9,900 148 T/B 2,200 79 BBKP Bank Bukopin Tbk. 282 288 270 274 -8 182,750,400 50,414,079,200 6,275 82.163 276 J 2,170,400 274 T/B 3,379,200 80 BBLD Buana Finance Tbk. 378 0 0 378 0 0 0 0 150.224 378 J 300 372 B 400 81 BBMD Bank Mestika Dharma Tbk. 1,495 1,480 1,475 1,475 -20 700 1,033,000 3 106.884 1,475 T/J 6,200 1,395 B 300 82 BBNI Bank Negara Indonesia (Persero) Tbk. 5,250 5,300 5,225 5,250 0 22,596,800 118,725,000,000 5,217 25.251 5,275 J 1,379,400 5,250 T/B 665,700 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,510 3,570 3,510 3,520 10 81,381,900 287,936,425,000 21,331 4,022.857 3,530 J 171,500 3,520 T/B 4,781,700 84 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 85 BBSI Bank Bisnis Internasional Tbk. 600 750 650 750 150 17,624,900 12,801,321,500 2,992 156.250 0 J 0 750 T/B 5,026,700 86 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 133 125 129 0 17,460,500 2,261,408,800 1,394 107.500 129 T/J 267,900 127 B 27,600 87 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 6 6 5 6 0 8,438,400 47,297,200 50 600.000 6 T/J 74,254,200 5 B 73,094,900 88 BBTN Bank Tabungan Negara (Persero) Tbk. 1,545 1,565 1,500 1,500 -45 30,465,100 46,423,531,500 2,887 195.652 1,500 T/J 1,344,400 1,495 B 61,000 89 BBYB Bank Yudha Bhakti Tbk. 272 270 270 270 -2 100 27,000 1 274.893 270 T/J 180,000 260 B 200 90 BCAP MNC Kapital Indonesia Tbk. 128 129 125 129 1 1,441,600 184,512,500 146 365.833 129 T/J 150,000 128 B 208,700 91 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 14,000 92 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 1,063,300 53,166,200 72 45.455 51 J 1,016,500 0 B 0 93 BDMN Bank Danamon Indonesia Tbk. 2,520 2,540 2,470 2,470 -50 4,125,300 10,258,199,000 1,333 1.395 2,470 T/J 37,100 2,460 B 768,500 94 BEEF Estika Tata Tiara Tbk. 193 195 188 192 -1 2,445,600 469,112,900 329 56.471 193 J 183,900 191 B 116,000 95 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 11 12 11 12 1 356,500 3,927,400 11 1,200.000 12 T/J 646,400 11 B 219,200 96 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 497,200 24,860,000 38 217.306 50 T/J 1,162,984,500 0 B 0 97 BELL Trisula Textile Industries Tbk. 150 153 150 152 2 7,474,800 1,127,206,400 451 506.667 152 T/J 46,300 151 B 62,500 98 BESS Batulicin Nusantara Maritim Tbk. 294 282 274 274 -20 120,300 33,137,600 136 260.952 274 T/J 47,700 0 B 0 99 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 124 169 70 115 -9 588,100 65,598,200 95 11,500.000 101 J 2,500 100 B 6,600 100 BEST Bekasi Fajar Industrial Estate Tbk. 154 173 154 168 14 481,186,200 79,490,740,100 11,137 98.824 168 T/J 1,638,000 167 B 3,423,900 101 BFIN BFI Finance Indonesia Tbk. 410 414 408 410 0 4,949,800 2,031,387,000 411 2,101.056 412 J 119,500 410 T/B 163,800 102 BGTG Bank Ganesha Tbk. 50 50 50 50 0 160,600 8,030,000 38 48.544 50 T/J 207,300 0 B 0 103 BHAT Bhakti Multi Artha Tbk. 464 486 464 486 22 121,109,300 57,217,840,000 2,777 471.845 486 T/J 115,200 484 B 28,200 104 BHIT MNC Investama Tbk. 50 50 50 50 0 1,012,100 50,605,000 48 146.220 50 T/J 99,893,700 0 B 0 105 BIKA Binakarya Jaya Abadi Tbk. 163 170 154 160 -3 6,200 996,900 11 16.000 160 T/J 20,300 155 B 400 106 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 638,700 0 B 0 107 BINA Bank Ina Perdana Tbk. 825 825 815 825 0 16,100 13,232,500 10 466.112 825 T/J 9,600 820 B 200 108 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,200 60,000 3 35.714 50 T/J 58,895,300 0 B 0 109 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 9 10 9 9 0 1,120,400 10,108,300 26 900.000 9 T/J 17,600 8 B 604,500 110 BIPP Bhuwanatala Indah Permai Tbk. 60 63 62 62 2 27,400 1,725,900 10 25.855 62 T/J 49,900 61 B 2,500 111 BIRD Blue Bird Tbk. 1,000 1,065 985 1,030 30 5,507,600 5,627,734,500 752 15.846 1,035 J 8,400 1,030 T/B 318,600 112 BISI BISI International Tbk. 905 990 900 925 20 2,960,400 2,821,992,500 1,013 462.500 940 J 10,000 925 T/B 75,100 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,030 1,040 1,030 1,035 5 4,490,100 4,653,987,000 817 172.500 1,040 J 228,800 1,035 T/B 232,400 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 600 585 590 0 5,622,200 3,315,417,500 1,155 137.209 590 T/J 1,622,100 585 B 1,772,800 115 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 9,700 494,700 3 42.500 52 J 5,000 51 T/B 40,300 116 BKSL Sentul City Tbk. 50 50 50 50 0 17,600 880,000 19 3.455 50 T/J 307,617,300 0 B 0 117 BKSW Bank QNB Indonesia Tbk. 73 76 71 71 -2 237,100 16,973,100 38 162.919 74 J 2,000 71 T/B 49,900 118 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 400 20,000 2 0.658 50 T/J 155,552,200 0 B 0 119 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,640 J 100 3,350 B 100 120 BLUE Berkah Prima Perkasa Tbk. 555 565 555 560 5 116,200 65,319,000 110 430.769 560 T/J 6,400 555 B 12,300 121 BMAS Bank Maspion Indonesia Tbk. 276 296 276 296 20 200 57,200 2 92.500 294 J 2,500 280 B 100 122 BMRI Bank Mandiri (Persero) Tbk. 5,850 6,000 5,875 5,975 125 30,173,000 179,534,867,500 6,160 1,800.420 5,975 T/J 331,400 5,950 B 626,100 123 BMSR Bintang Mitra Semestaraya Tbk 51 51 51 51 0 8,500 433,500 6 10.200 52 J 3,000 51 T/B 21,600 124 BMTR Global Mediacom Tbk. 284 286 278 282 -2 137,408,500 38,579,104,800 3,244 229.530 284 J 2,979,700 282 T/B 130,000,400 125 BNBA Bank Bumi Arta Tbk. 326 326 320 326 0 63,100 20,366,000 23 203.750 328 J 10,000 326 T/B 19,000 126 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 5,100 255,000 8 0.172 50 T/J 99,999,900 0 B 0 127 BNGA Bank CIMB Niaga Tbk. 805 820 805 810 5 1,852,300 1,505,410,000 279 5.981 815 J 623,800 810 T/B 178,300 128 BNII Bank Maybank Indonesia Tbk. 234 238 232 234 0 2,344,400 548,515,000 311 2.788 234 T/J 94,200 232 B 209,900 129 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 8,511,100 11,276,968,000 132 14.426 1,330 J 33,808,100 1,325 T/B 22,500 130 BOGA Bintang Oto Global Tbk. 1,400 1,430 1,400 1,420 20 117,548,300 165,923,543,000 4,432 1,378.641 1,425 J 22,000 1,415 B 23,600 131 BOLA Bali Bintang Sejahtera Tbk. 171 170 168 169 -2 26,500 4,487,900 25 96.571 169 T/J 3,600 168 B 17,700 132 BOLT Garuda Metalindo Tbk. 720 0 0 720 0 0 0 0 130.909 720 J 800 670 B 100 133 BOSS Borneo Olah Sarana Sukses Tbk. 76 79 75 76 0 3,611,300 275,079,300 257 19.000 77 J 269,500 76 T/B 396,300 134 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 14,000 16,800,000 1 1,279.727 1,210 J 115,400 1,200 T/B 102,400 135 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 136 BPTR Batavia Prosperindo Trans Tbk. 82 85 80 81 -1 4,500 366,300 15 81.000 80 J 900 77 B 13,000 137 BRAM Indo Kordsa Tbk. 4,700 4,700 4,700 4,700 0 1,000 4,700,000 1 182.919 5,400 J 100 4,700 T/B 1,500 138 BRIS Bank BRIsyariah Tbk. 970 980 955 960 -10 40,565,700 39,062,243,000 5,404 188.235 960 T/J 3,124,000 955 B 3,896,100 139 BRMS Bumi Resources Minerals Tbk. 52 57 51 54 2 248,683,300 13,390,025,900 1,800 8.504 55 J 4,148,100 54 T/B 10,702,300 140 BRNA Berlina Tbk. 975 970 965 965 -10 200 193,500 2 724.040 965 T/J 10,600 910 B 500 141 BRPT Barito Pacific Tbk. 825 850 805 815 -10 86,677,300 71,197,912,500 7,732 318.695 815 T/J 294,000 810 B 720,900 142 BRPT-W Waran Seri I Barito Pacific Tbk. 444 0 0 444 0 0 0 0 44,400.000 675 J 100 402 B 10,000 143 BSDE Bumi Serpong Damai Tbk. 745 755 735 735 -10 16,060,100 11,890,253,000 1,329 143.975 740 J 240,300 735 T/B 849,800 144 BSIM Bank Sinarmas Tbk. 505 500 500 500 -5 6,000 3,000,000 4 341.020 500 T/J 494,900 496 B 4,500 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 17 18 18 18 1 200 3,600 2 1,800.000 18 T/J 11,000 15 B 5,100 146 BSSR Baramulti Suksessarana Tbk. 1,515 1,520 1,485 1,485 -30 6,400 9,660,500 34 76.154 1,510 J 1,200 1,485 T/B 600 147 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 148 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 300 15,000 2 383.083 50 T/J 7,389,100 0 B 0 149 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 150 BTON Betonjaya Manunggal Tbk. 180 180 178 178 -2 115,600 20,777,000 5 594.463 180 J 200,000 178 T/B 4,700 151 BTPN Bank BTPN Tbk. 2,290 2,320 2,290 2,310 20 42,500 98,411,000 55 447.187 2,320 J 100 2,310 T/B 7,100 152 BTPS Bank BTPN Syariah Tbk. 3,710 3,770 3,710 3,750 40 2,314,100 8,680,337,000 1,080 384.615 3,750 T/J 150,800 3,740 B 70,800 153 BUDI Budi Starch & Sweetener Tbk. 98 98 96 96 -2 790,400 76,503,900 52 52.030 97 J 209,800 96 T/B 316,400 154 BUKK Bukaka Teknik Utama Tbk. 800 800 780 800 0 10,900 8,671,500 25 135.593 800 T/J 5,200 795 B 300 155 BULL Buana Lintas Lautan Tbk. 334 344 330 330 -4 198,766,200 67,038,134,600 8,469 32.271 330 T/J 3,942,800 328 B 1,189,900 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 114 124 114 115 1 736,900 86,715,300 85 11,500.000 117 J 4,900 115 T/B 2,400 157 BUMI Bumi Resources Tbk. 52 53 50 50 -2 1,173,460,400 58,720,304,900 5,799 2.902 50 T/J 41,566,000 0 B 0 158 BUVA Bukit Uluwatu Villa Tbk. 52 51 50 50 -2 60,400 3,028,100 30 38.462 51 J 9,500 50 T/B 10,600 159 BVIC Bank Victoria International Tbk. 69 70 68 68 -1 19,800 1,355,100 20 64.301 68 T/J 15,000 67 B 1,000 160 BWPT Eagle High Plantations Tbk. 112 114 111 112 0 43,424,200 4,882,611,500 1,350 24.495 113 J 3,376,200 112 T/B 4,730,000 161 BYAN Bayan Resources Tbk. 12,000 12,000 12,000 12,000 0 1,300 15,600,000 6 206.897 12,000 T/J 10,700 11,500 B 200 162 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 8,700 435,000 6 29.762 50 T/J 867,800 0 B 0 163 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2 3 2 3 1 164,900 452,700 11 300.000 3 T/J 2,861,700 2 B 1,563,700 164 CAMP Campina Ice Cream Industry Tbk. 294 298 288 290 -4 1,330,700 386,747,800 217 87.879 292 J 26,400 290 T/B 41,100 165 CANI Capitol Nusantara Indonesia Tbk. 154 154 154 154 0 100 15,400 1 77.000 149 J 5,700 0 B 0 166 CARE Metro Healthcare Indonesia Tbk. 338 354 338 352 14 185,197,500 63,347,137,600 3,529 341.748 352 T/J 200 350 B 297,000 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,200 60,000 4 28.571 50 T/J 41,615,300 0 B 0 168 CASA Capital Financial Indonesia Tbk. 386 390 386 386 0 20,100 7,761,000 27 705.190 386 T/J 30,900 384 B 19,200 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 36 0 0 36 0 0 0 0 28.346 0 J 0 86 B 200 170 CASH Cashlez Worldwide Indonesia Tbk. 605 620 600 620 15 3,703,400 2,260,713,000 858 177.143 620 T/J 66,200 615 B 121,400 171 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 35 36 33 34 -1 7,978,100 273,381,400 152 3,400.000 35 J 427,400 34 T/B 68,500 172 CASS Cardig Aero Services Tbk. 222 234 216 220 -2 2,327,800 509,362,400 340 55.000 220 T/J 133,000 218 B 50,800 173 CBMF Cahaya Bintang Medan Tbk. 314 326 312 316 2 3,307,500 1,038,565,600 145 197.500 316 T/J 70,200 314 B 100 174 CCSI Communication Cable Systems Indonesia Tbk. 262 268 256 264 2 182,500 48,213,800 48 105.600 264 T/J 89,400 262 B 10,000 175 CEKA Wilmar Cahaya Indonesia Tbk. 1,870 1,895 1,880 1,885 15 32,500 61,460,500 51 389.463 1,890 J 1,000 1,885 T/B 3,000 176 CENT Centratama Telekomunikasi Indonesia Tbk. 135 136 131 132 -3 6,130,000 812,392,000 258 844.800 133 J 54,600 132 T/B 93,000 177 CFIN Clipan Finance Indonesia Tbk. 204 230 200 206 2 57,438,700 12,391,662,400 3,649 16.120 208 J 10,900 206 T/B 1,388,900 178 CINT Chitose Internasional Tbk. 254 254 242 242 -12 1,100 268,600 4 73.333 252 J 500 242 T/B 100 179 CITA Cita Mineral Investindo Tbk. 2,020 2,020 2,000 2,000 -20 2,300 4,616,000 4 7,257.421 2,020 J 3,200 1,990 B 1,400 180 CITY Natura City Developments Tbk. 102 102 95 95 -7 87,200 8,285,100 18 79.167 95 T/J 2,500 0 B 0 181 CITY-W Waran Seri I Natura City Developments Tbk. 16 16 6 15 -1 4,100 60,800 7 1,500.000 15 T/J 47,600 10 B 4,000 182 CLAY Citra Putra Realty Tbk. 1,955 0 0 1,955 0 0 0 0 1,086.111 1,950 J 400 0 B 0 183 CLEO Sariguna Primatirta Tbk. 515 520 510 510 -5 7,144,100 3,674,792,000 778 2,217.391 515 J 334,100 510 T/B 21,100 184 CLPI Colorpak Indonesia Tbk. 675 705 675 680 5 101,400 69,299,500 78 340.000 680 T/J 3,100 675 B 114,400 185 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,105 1,085 1,090 5 104,100 113,770,500 36 104.300 1,090 T/J 4,400 1,085 B 20,700 186 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 187 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 188 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 189 CNTX Century Textile Industry Tbk. 224 246 226 246 22 300 71,800 2 447.273 246 T/J 900 226 B 900 190 COCO Wahana Interfood Nusantara Tbk. 855 875 855 870 15 38,600 33,526,000 25 439.394 875 J 1,500 870 T/B 4,600 191 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 10,000 192 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 193 CPIN Charoen Pokphand Indonesia Tbk 6,075 6,250 6,075 6,200 125 6,225,500 38,485,805,000 2,635 28,237.009 6,225 J 471,200 6,200 T/B 693,600 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 128,500 6,425,000 21 40.000 50 T/J 16,541,900 0 B 0 195 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 12 12 12 12 0 7,100 85,200 2 1,200.000 12 T/J 587,900 10 B 10,000 196 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 197 CSAP Catur Sentosa Adiprana Tbk. 322 322 320 320 -2 41,500 13,361,800 8 161.482 322 J 19,900 320 T/B 9,400 198 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 2,200 110,000 9 16.667 50 T/J 1,541,800 0 B 0 199 CSMI Cipta Selera Murni Tbk. 220 240 208 216 -4 3,400 728,800 9 110.204 226 J 200 214 B 5,000 200 CSRA Cisadane Sawit Raya Tbk. 390 392 372 374 -16 9,282,100 3,519,296,400 1,556 299.200 376 J 3,700 374 T/B 68,700 201 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 202 CTRA Ciputra Development Tbk. 725 735 720 725 0 8,301,600 6,020,487,500 859 162.323 730 J 895,400 725 T/B 203,100 203 CTTH Citatah Tbk. 51 52 50 52 1 54,300 2,715,200 4 2.189 52 T/J 49,800 50 B 275,000 204 DADA Diamond Citra Propertindo Tbk. 65 65 62 65 0 6,966,500 449,573,700 231 63.725 65 T/J 1,283,800 64 B 714,800 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 5 5 3 4 -1 28,848,900 115,356,000 265 400.000 5 J 61,728,300 4 T/B 5,930,100 206 DART Duta Anggada Realty Tbk. 248 0 0 248 0 0 0 0 45.846 232 J 5,000 0 B 0 207 DAYA Duta Intidaya Tbk. 490 500 466 500 10 40,100 19,922,400 9 279.174 500 T/J 23,100 0 B 0 208 DEAL Dewata Freightinternational Tbk. 88 104 85 100 12 54,452,300 5,373,689,500 3,834 66.667 101 J 46,800 100 T/B 1,172,800 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 80 0 0 80 0 0 0 0 8,000.000 0 J 0 80 B 600 210 DEFI Danasupra Erapacific Tbk. 1,650 1,645 1,635 1,645 -5 11,300 18,543,500 14 3,301.754 1,650 J 2,400 1,645 T/B 1,000 211 DEWA Darma Henwa Tbk 50 50 50 50 0 1,500 75,000 1 16.496 50 T/J 260,669,000 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 366 0 0 366 0 0 0 0 318.261 360 J 103,100 0 B 0 213 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 120 0 0 120 0 0 0 0 12,000.000 0 J 0 52 B 2,500 214 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100,200 5,010,000 2 22.222 50 T/J 16,897,100 0 B 0 215 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,200 J 100 0 B 0 216 DILD Intiland Development Tbk. 181 185 181 184 3 15,324,200 2,812,592,100 1,094 32.063 185 J 578,000 184 T/B 1,799,600 217 DIVA Distribusi Voucher Nusantara Tbk. 1,800 1,845 1,800 1,845 45 15,700 28,510,000 11 62.542 1,845 T/J 1,200 1,730 B 11,600 218 DKFT Central Omega Resources Tbk. 114 116 113 115 1 3,063,700 349,357,400 223 295.402 115 T/J 362,100 114 B 63,600 219 DLTA Delta Djakarta Tbk. 4,200 4,310 4,200 4,310 110 69,600 298,219,000 149 25,763.644 4,310 T/J 1,900 4,300 B 200 220 DMAS Puradelta Lestari Tbk. 228 232 224 232 4 30,719,600 6,987,120,400 1,355 110.476 232 T/J 3,887,300 230 B 284,600 221 DMMX Digital Mediatama Maxima Tbk. 195 200 195 197 2 1,396,100 275,948,100 228 85.652 198 J 15,400 197 T/B 185,700 222 DMND Diamond Food Indonesia Tbk. 935 935 900 935 0 24,900 22,930,000 36 102.186 935 T/J 2,300 925 B 100 223 DNAR Bank Oke Indonesia Tbk. 244 244 232 234 -10 1,000 236,800 6 212.727 250 J 100,000 234 T/B 1,600 224 DNET Indoritel Makmur Internasional Tbk. 3,380 3,390 3,350 3,350 -30 600 2,014,000 4 2,942.752 3,350 T/J 300 3,270 B 10,300 225 DOID Delta Dunia Makmur Tbk. 278 286 274 274 -4 46,304,000 12,956,947,800 2,482 370.952 276 J 468,100 274 T/B 4,080,900 226 DPNS Duta Pertiwi Nusantara Tbk. 238 234 234 234 -4 1,000 234,000 4 76.028 238 J 3,600 234 T/B 1,000 227 DPUM Dua Putra Utama Makmur Tbk. 51 51 50 50 -1 144,800 7,244,000 31 9.091 51 J 203,200 50 T/B 19,700 228 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 62 64 1 114,200 7,148,200 21 36.424 64 T/J 111,400 62 B 29,200 229 DSNG Dharma Satya Nusantara Tbk. 468 474 464 470 2 5,075,800 2,379,298,400 396 127.027 472 J 90,700 470 T/B 5,233,700 230 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,500 J 100 0 B 0 231 DUCK Jaya Bersama Indo Tbk. 326 328 320 322 -4 2,440,300 786,111,000 459 63.762 322 T/J 186,300 320 B 147,000 232 DUTI Duta Pertiwi Tbk 3,630 3,700 3,700 3,700 70 300 1,110,000 3 372.121 3,700 T/J 200 3,630 B 2,200 233 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,640 2,530 2,530 -50 12,500 31,886,000 33 931.272 2,550 J 23,900 2,520 B 1,300 234 DWGL Dwi Guna Laksana Tbk. 210 210 196 208 -2 24,200 4,778,100 29 138.667 208 T/J 3,300 199 B 100 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 44 44 37 37 -7 9,600 355,900 6 3,700.000 37 T/J 6,500 36 B 3,700 236 DYAN Dyandra Media International Tbk. 50 50 50 50 0 11,600 580,000 3 14.286 50 T/J 5,872,400 0 B 0 237 EAST Eastparc Hotel Tbk. 54 54 52 54 0 664,700 34,841,300 63 40.602 54 T/J 79,500 53 B 142,700 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 6 5 5 -1 999,800 4,999,100 30 500.000 5 T/J 903,900 4 B 9,756,000 239 ECII Electronic City Indonesia Tbk. 705 705 660 705 0 52,700 37,039,000 5 17.407 705 T/J 90,500 660 B 1,500 240 EKAD Ekadharma International Tbk. 1,270 1,285 1,270 1,280 10 364,200 466,725,000 338 3,249.391 1,280 T/J 13,700 1,275 B 141,100 241 ELSA Elnusa Tbk. 234 238 232 234 0 29,011,800 6,811,179,400 1,491 58.500 234 T/J 2,637,900 232 B 5,769,400 242 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 243 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 5,400 186 B 10,200 244 EMTK Elang Mahkota Teknologi Tbk. 6,500 6,500 6,500 6,500 0 200 1,300,000 1 902.778 6,475 J 100 6,050 B 100 245 ENRG Energi Mega Persada Tbk. 57 59 54 55 -2 132,468,800 7,295,259,000 1,052 4.586 55 T/J 13,120,000 54 B 10,365,800 246 ENVY Envy Technologies Indonesia Tbk. 83 84 78 78 -5 1,066,810,900 85,120,032,300 7,998 21.081 78 T/J 9,724,100 0 B 0 247 EPAC Megalestari Epack Sentosaraya Tbk. 356 382 342 364 8 23,242,100 8,484,976,800 3,366 330.909 366 J 134,800 364 T/B 53,700 248 EPMT Enseval Putera Megatrading Tbk. 1,890 1,885 1,880 1,880 -10 8,000 15,075,000 11 1,315.338 1,885 J 43,100 1,880 T/B 200 249 ERAA Erajaya Swasembada Tbk. 1,705 1,725 1,700 1,715 10 5,313,200 9,106,545,000 1,930 171.500 1,715 T/J 312,300 1,710 B 96,500 250 ERTX Eratex Djaja Tbk. 133 132 132 132 -1 15,500 2,046,000 1 56.024 133 J 70,700 132 T/B 184,700 251 ESIP Sinergi Inti Plastindo Tbk. 190 191 188 188 -2 702,000 133,114,600 123 115.337 190 J 58,400 188 T/B 289,400 252 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 12 13 11 11 -1 3,079,900 35,240,400 36 1,100.000 12 J 387,300 11 T/B 912,100 253 ESSA Surya Esa Perkasa Tbk. 143 152 141 149 6 20,500,900 2,995,327,600 1,111 277.411 150 J 19,100 149 T/B 41,100 254 ESTA Esta Multi Usaha Tbk. 103 104 99 102 -1 187,900 19,385,100 18 85.000 100 J 11,400 99 B 29,900 255 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 100 5,000 1 20.080 50 T/J 765,300 0 B 0 256 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 257 EXCL XL Axiata Tbk. 2,250 2,280 2,230 2,240 -10 16,285,100 36,661,671,000 3,920 113.682 2,250 J 152,000 2,240 T/B 187,400 258 FAST Fast Food Indonesia Tbk. 940 945 940 940 0 186,500 175,361,500 108 2,956.626 945 J 39,500 940 T/B 364,200 259 FASW Fajar Surya Wisesa Tbk. 7,000 6,900 6,900 6,900 -100 600 4,140,000 2 1,581.263 7,000 J 2,000 6,900 T/B 400 260 FILM MD Pictures Tbk. 210 216 206 212 2 3,556,300 753,057,600 553 100.952 214 J 357,600 212 T/B 182,300 261 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 262 FIRE Alfa Energi Investama Tbk. 133 138 132 132 -1 7,487,000 1,009,610,600 768 26.400 133 J 101,200 132 T/B 41,900 263 FISH FKS Multi Agro Tbk. 2,810 2,810 2,800 2,810 0 200 561,000 2 2,248.000 2,820 J 100 2,660 B 200 264 FITT Hotel Fitra International Tbk. 61 62 58 61 0 40,500 2,350,000 6 59.804 61 T/J 29,500 59 B 1,700 265 FITT-W Waran Seri I Hotel Fitra International Tbk. 17 17 16 17 0 84,400 1,370,900 14 1,700.000 17 T/J 43,500 16 B 604,100 266 FMII Fortune Mate Indonesia Tbk 464 458 458 458 -6 1,100 503,800 2 458.000 565 J 100 458 T/B 100 267 FOOD Sentra Food Indonesia Tbk. 126 128 120 121 -5 9,562,500 1,165,562,800 736 89.630 121 T/J 55,900 120 B 153,100 268 FORU Fortune Indonesia Tbk 92 92 92 92 0 1,000 92,000 1 70.769 92 T/J 900 0 B 0 269 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 6,283,800 0 B 0 270 FPNI Lotte Chemical Titan Tbk. 114 146 110 123 9 117,306,000 15,743,769,600 8,070 37.309 124 J 159,200 123 T/B 454,700 271 FREN Smartfren Telecom Tbk. 90 92 86 87 -3 460,630,800 40,756,079,200 10,299 4.833 88 J 12,914,900 87 T/B 7,858,500 272 FREN-W Waran Seri II Smartfren Telecom Tbk. 41 41 37 39 -2 7,284,700 285,348,200 416 3,900.000 39 T/J 304,400 38 B 178,400 273 FUJI Fuji Finance Indonesia Tbk. 107 107 103 107 0 320,900 34,333,500 13 97.273 110 J 800 107 T/B 200 274 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,393,900 0 B 0 275 GDST Gunawan Dianjaya Steel Tbk. 59 61 58 60 1 491,400 29,323,100 53 37.500 60 T/J 6,300 59 B 478,800 276 GDYR Goodyear Indonesia Tbk. 1,400 1,410 1,405 1,405 5 2,100 2,952,000 2 1,124.000 1,440 J 400 1,405 T/B 2,500 277 GEMA Gema Grahasarana Tbk. 358 360 358 360 2 20,100 7,235,800 5 800.000 360 T/J 5,900 334 B 5,100 278 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 279 GGRM Gudang Garam Tbk. 47,100 47,100 46,500 46,550 -550 945,600 44,169,532,500 2,975 1,816.585 46,550 T/J 15,600 46,525 B 20,300 280 GGRP Gunung Raja Paksi Tbk. 308 346 290 330 22 3,400 1,072,000 15 39.286 330 T/J 9,000 328 B 500 281 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,720 1,615 1,615 5 2,200 3,696,000 14 138.034 1,615 T/J 600 1,580 B 300 282 GIAA Garuda Indonesia (Persero) Tbk. 256 268 254 256 0 94,258,600 24,649,762,200 5,245 34.413 256 T/J 1,706,200 254 B 6,135,200 283 GJTL Gajah Tunggal Tbk. 530 545 520 530 0 4,916,800 2,599,069,000 866 104.052 530 T/J 441,400 525 B 81,000 284 GLOB Global Teleshop Tbk. 144 144 144 144 0 500 72,000 3 12.522 142 J 1,800 0 B 0 285 GLVA Galva Technologies Tbk. 322 322 320 320 -2 3,760,600 1,203,393,000 4 141.593 320 T/J 242,800 308 B 6,000 286 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 83 80 81 1 4,092,100 329,625,400 234 20.250 81 T/J 309,600 80 B 1,134,500 287 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 300 0 B 0 288 GOLD Visi Telekomunikasi Infrastruktur Tbk. 220 226 206 208 -12 43,500 9,417,000 24 123.077 218 J 13,800 208 T/B 8,000 289 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 290 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,285 1,275 1,285 0 226,100 289,378,000 114 100.000 1,285 T/J 19,500 1,275 B 28,100 291 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 1,140,300 57,015,000 11 21.568 50 T/J 26,700 0 B 0 292 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 293 GSMF Equity Development Investment Tbk. 93 93 93 93 0 5,200 483,600 8 7.482 115 J 20,000 87 B 21,000 294 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 295 GWSA Greenwood Sejahtera Tbk. 100 100 97 99 -1 215,900 21,171,100 58 39.600 100 J 4,400 99 T/B 900 296 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 11,569,200 0 B 0 297 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 400 20,000 1 131.579 50 T/J 6,579,100 0 B 0 298 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 139 J 5,800 0 B 0 299 HDIT Hensel Davest Indonesia Tbk. 386 406 392 392 6 400 158,200 2 74.667 392 T/J 2,600 364 B 5,000 300 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 301 HEAL Medikaloka Hermina Tbk. 3,200 3,220 3,160 3,200 0 105,200 336,558,000 31 86.486 3,220 J 23,000 3,180 B 100 302 HELI Jaya Trishindo Tbk. 173 180 170 180 7 40,200 7,165,000 12 163.636 180 T/J 20,000 171 B 25,800 303 HELI-W Waran Seri I Jaya Trishindo Tbk. 5 7 5 5 0 802,200 4,380,600 50 500.000 6 J 35,800 5 T/B 200,000 304 HERO Hero Supermarket Tbk. 825 840 835 835 10 3,500 2,939,000 8 1,742.924 830 J 5,000 785 B 900 305 HEXA Hexindo Adiperkasa Tbk. 3,590 3,640 3,580 3,580 -10 276,900 991,983,000 106 1,095.941 3,620 J 200 3,580 T/B 277,500 306 HITS Humpuss Intermoda Transportasi Tbk. 490 500 500 500 10 15,000 7,500,000 2 769.231 500 T/J 3,700 490 B 400 307 HKMU HK Metals Utama Tbk. 78 85 78 82 4 86,669,600 7,068,564,700 3,665 35.652 83 J 2,110,400 82 T/B 139,000 308 HMSP H.M. Sampoerna Tbk. 1,640 1,655 1,630 1,630 -10 12,313,700 20,147,661,500 3,297 8,136.981 1,635 J 346,300 1,630 T/B 684,600 309 HOKI Buyung Poetra Sembada Tbk. 755 785 750 760 5 23,701,600 18,223,087,000 1,778 245.161 760 T/J 380,100 755 B 171,400 310 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 630 0 0 630 0 0 0 0 63,000.000 0 J 0 490 B 300 311 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 312 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 1 27.027 50 T/J 1,216,000 0 B 0 313 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 125,600 6,280,000 15 47.619 50 T/J 13,093,400 0 B 0 314 HRTA Hartadinata Abadi Tbk. 224 226 220 224 0 9,202,100 2,062,436,600 273 74.667 226 J 211,600 224 T/B 1,330,200 315 HRUM Harum Energy Tbk. 1,615 1,630 1,605 1,610 -5 1,715,200 2,765,587,000 761 30.962 1,615 J 36,100 1,610 T/B 44,300 316 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 50,997,000 0 B 0 317 IBFN Intan Baruprana Finance Tbk. 300 340 280 300 0 14,100 4,153,600 10 21.209 330 J 2,000 280 B 300 318 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 5 5 5 5 0 81,200 406,000 5 500.000 6 J 39,300 5 T/B 3,800 319 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,950 J 100 0 B 0 320 ICBP Indofood CBP Sukses Makmur Tbk. 10,325 10,375 10,275 10,325 0 8,859,000 91,546,310,000 2,428 382.762 10,350 J 1,062,500 10,325 T/B 1,139,300 321 ICON Island Concepts Indonesia Tbk. 56 59 53 54 -2 968,600 52,060,200 45 103.655 54 T/J 31,600 53 B 35,000 322 IDPR Indonesia Pondasi Raya Tbk. 167 168 168 168 1 100 16,800 1 13.125 168 T/J 27,200 157 B 50,000 323 IFII Indonesia Fibreboard Industry Tbk. 131 134 127 129 -2 415,900 53,459,000 51 122.857 131 J 3,000 129 T/B 31,300 324 IFSH Ifishdeco Tbk. 288 288 288 288 0 300 86,400 2 65.455 288 T/J 12,900 270 B 200 325 IGAR Champion Pacific Indonesia Tbk. 334 342 324 340 6 115,200 38,197,400 81 222.222 338 J 2,000 330 B 400 326 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 327 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 155,100 7,755,000 4 14.286 50 T/J 17,285,300 0 B 0 328 IKAN Era Mandiri Cemerlang Tbk. 386 406 368 372 -14 16,040,400 6,221,069,000 3,191 310.000 372 T/J 111,100 370 B 316,900 329 IKBI Sumi Indo Kabel Tbk. 234 234 220 224 -10 18,700 4,191,000 17 20.314 232 J 100 224 T/B 7,600 330 IMAS Indomobil Sukses Internasional Tbk. 820 840 780 780 -40 21,075,100 17,018,812,000 3,637 109.782 785 J 110,600 780 T/B 42,500 331 IMJS Indomobil Multi Jasa Tbk. 300 304 286 286 -14 26,786,500 7,885,691,000 2,547 57.200 288 J 370,200 286 T/B 502,100 332 IMPC Impack Pratama Industri Tbk. 1,235 1,240 1,230 1,240 5 661,300 818,696,000 93 326.316 1,240 T/J 17,400 1,235 B 4,800 333 INAF Indofarma Tbk. 3,120 3,250 3,120 3,140 20 2,088,100 6,627,542,000 1,165 1,256.000 3,150 J 21,000 3,140 T/B 400 334 INAI Indal Aluminium Industry Tbk. 340 342 330 332 -8 36,600 12,199,600 35 121.212 332 T/J 700 330 B 21,000 335 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 461,300 23,343,000 52 40.650 51 J 1,053,800 50 T/B 167,700 336 INCI Intanwijaya Internasional Tbk 660 665 645 660 0 51,200 33,539,000 43 71.383 660 T/J 20,500 655 B 200 337 INCO Vale Indonesia Tbk. 3,910 3,940 3,880 3,880 -30 2,691,900 10,501,566,000 1,451 1,583.673 3,900 J 60,900 3,880 T/B 283,000 338 INDF Indofood Sukses Makmur Tbk. 7,800 8,000 7,775 7,900 100 11,121,800 87,863,062,500 4,689 1,352.300 7,925 J 20,900 7,900 T/B 20,200 339 INDO Royalindo Investa Wijaya Tbk. 125 126 120 122 -3 136,800 16,961,500 59 110.909 124 J 1,200 122 T/B 4,300 340 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 27 29 27 27 0 67,300 1,862,500 21 2,700.000 28 J 60,200 27 T/B 31,800 341 INDR Indo-Rama Synthetics Tbk. 2,230 2,200 2,200 2,200 -30 300 660,000 3 296.300 2,200 T/J 700 2,190 B 200 342 INDS Indospring Tbk. 2,010 2,010 1,945 2,000 -10 10,600 20,706,000 18 187.500 2,000 T/J 3,000 1,950 B 100 343 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 51 J 104,900 50 B 4,700 344 INDY Indika Energy Tbk. 1,030 1,050 1,000 1,010 -20 16,737,100 17,113,905,000 2,427 34.237 1,015 J 413,000 1,010 T/B 435,400 345 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,425 8,950 9,375 475 15,186,400 140,110,320,000 7,478 483.081 9,400 J 114,600 9,375 T/B 216,300 346 INOV Inocycle Technology Group Tbk. 220 240 210 214 -6 120,300 25,544,800 32 85.600 214 T/J 21,800 212 B 4,200 347 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 40,900 2,045,000 16 0.286 50 T/J 1,035,400 0 B 0 348 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 3 3 2 3 0 238,500 687,100 6 300.000 3 T/J 2,287,200 2 B 20,470,300 349 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 6,000 655 B 1,300 350 INPS Indah Prakasa Sentosa Tbk. 1,590 1,585 1,495 1,500 -90 667,900 1,031,125,000 186 543.478 1,510 J 3,500 1,500 T/B 39,300 351 INRU Toba Pulp Lestari Tbk. 785 785 785 785 0 500 392,500 1 7.970 780 J 5,000 740 B 600 352 INTA Intraco Penta Tbk. 266 268 264 268 2 383,400 102,417,600 105 188.917 268 T/J 17,500 266 B 11,100 353 INTD Inter Delta Tbk 175 0 0 175 0 0 0 0 53.895 163 J 61,700 0 B 0 354 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,100 11,850 12,000 25 1,975,300 23,706,765,000 1,846 480.000 12,000 T/J 22,400 11,975 B 600 355 IPCC Indonesia Kendaraan Terminal Tbk. 416 420 414 416 0 928,800 386,027,800 340 25.366 416 T/J 20,100 414 B 25,800 356 IPCM Jasa Armada Indonesia Tbk. 216 222 212 216 0 191,600 41,442,800 55 56.842 218 J 100 216 T/B 83,700 357 IPOL Indopoly Swakarsa Industry Tbk. 84 84 83 84 0 218,800 18,323,200 34 40.000 84 T/J 36,200 83 B 19,800 358 IPTV MNC Vision Networks Tbk. 298 298 292 298 0 27,203,100 8,052,863,600 303 124.167 298 T/J 303,500 296 B 754,600 359 IPTV-W Waran Seri I MNC Vision Networks Tbk. 28 30 27 28 0 1,134,900 31,872,700 871 2,800.000 29 J 51,400 28 T/B 32,100 360 IRRA Itama Ranoraya Tbk. 600 610 590 605 5 13,129,100 7,886,249,500 1,225 161.765 605 T/J 220,900 600 B 217,500 361 ISAT Indosat Tbk. 2,290 2,310 2,250 2,260 -30 2,616,500 5,937,994,000 1,544 161.429 2,270 J 18,000 2,260 T/B 1,400 362 ISSP Steel Pipe Industry of Indonesia Tbk. 127 128 125 127 0 1,915,900 242,419,800 221 43.051 127 T/J 115,400 126 B 550,300 363 ITIC Indonesian Tobacco Tbk. 770 845 750 765 -5 1,711,300 1,381,680,500 848 347.727 770 J 18,300 765 T/B 3,300 364 ITMA Sumber Energi Andalan Tbk. 505 515 500 505 0 76,800 39,265,500 26 145.324 520 J 1,300 505 T/B 9,200 365 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 70 70 56 65 -5 90,100 6,292,600 15 6,500.000 88 J 600 65 T/B 65,900 366 ITMG Indo Tambangraya Megah Tbk. 8,550 8,675 8,525 8,550 0 1,861,000 15,989,505,000 1,559 61.071 8,550 T/J 25,100 8,525 B 21,300 367 JAST Jasnita Telekomindo Tbk. 67 75 64 69 2 24,864,600 1,732,928,800 2,065 28.049 70 J 499,300 69 T/B 80,100 368 JAWA Jaya Agra Wattie Tbk. 53 55 52 52 -1 32,700 1,760,400 20 10.400 54 J 10,000 51 B 95,000 369 JAYA Armada Berjaya Trans Tbk. 69 69 65 68 -1 387,600 26,357,400 48 23.611 69 J 67,700 68 T/B 157,500 370 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 11 10 11 0 23,200 232,200 3 1,100.000 11 T/J 1,063,300 10 B 200 371 JECC Jembo Cable Company Tbk. 5,975 5,975 5,975 5,975 0 100 597,500 1 452.840 5,950 J 100 5,600 B 200 372 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 373 JIHD Jakarta International Hotels & Development Tbk. 450 488 448 488 38 5,200 2,338,400 5 276.817 486 J 2,100 430 B 3,500 374 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 350 330 344 4 160,000 55,550,000 5 284.728 344 T/J 156,900 340 B 50,000 375 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 376 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 165 165 155 165 0 314,700 51,921,900 13 117.857 165 T/J 7,400 155 B 12,100 377 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,200 1,160 1,165 5 18,534,400 21,723,004,000 2,510 318.480 1,170 J 340,600 1,165 T/B 774,400 378 JRPT Jaya Real Property Tbk. 434 436 432 436 2 812,900 354,055,600 104 419.231 438 J 186,000 436 T/B 192,500 379 JSKY Sky Energy Indonesia Tbk. 115 154 116 148 33 466,270,100 64,022,231,400 19,603 74.000 148 T/J 2,106,900 147 B 655,800 380 JSMR Jasa Marga (Persero) Tbk. 3,760 3,800 3,630 3,660 -100 14,676,100 54,195,393,000 6,602 215.827 3,660 T/J 160,700 3,650 B 196,500 381 JSPT Jakarta Setiabudi Internasional Tbk. 1,005 1,005 1,000 1,005 0 4,600 4,600,500 2 216.446 1,005 T/J 2,300 0 B 0 382 JTPE Jasuindo Tiga Perkasa Tbk. 785 790 785 790 5 177,600 139,846,000 19 1,755.556 790 T/J 1,200 785 B 83,800 383 KAEF Kimia Farma Tbk. 3,070 3,170 3,060 3,090 20 6,121,600 19,000,991,000 2,613 3,090.000 3,090 T/J 105,600 3,080 B 211,600 384 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 100 5,000 1 8.464 50 T/J 13,700 0 B 0 385 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 800 40,000 3 33.333 50 T/J 558,200 0 B 0 386 KBAG Karya Bersama Anugerah Tbk. 87 106 81 87 0 130,027,700 12,000,799,800 7,940 87.000 88 J 2,218,100 87 T/B 1,426,000 387 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 3 5 3 4 1 380,230,300 1,493,896,400 1,310 400.000 4 T/J 72,907,900 3 B 176,759,000 388 KBLI KMI Wire & Cable Tbk. 316 322 306 312 -4 10,029,600 3,126,732,600 939 37.911 312 T/J 576,400 310 B 289,600 389 KBLM Kabelindo Murni Tbk. 212 214 200 200 -12 175,300 35,607,800 75 6.667 210 J 19,300 200 T/B 93,400 390 KBLV First Media Tbk. 320 366 298 366 46 2,800 856,800 9 97.356 344 J 100 320 B 1,800 391 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 392 KDSI Kedawung Setia Industrial Tbk. 840 875 830 865 25 14,600 12,673,500 13 216.250 865 T/J 2,100 805 B 300 393 KEEN Kencana Energi Lestari Tbk. 320 322 316 320 0 1,977,800 631,280,400 103 80.808 320 T/J 135,100 316 B 40,000 394 KEJU Mulia Boga Raya Tbk. 1,250 1,300 1,235 1,240 -10 173,000 215,887,500 92 165.333 1,240 T/J 24,900 1,235 B 6,500 395 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 170,400 0 B 0 396 KICI Kedaung Indah Can Tbk 208 210 206 210 2 600 125,600 2 44.585 256 J 500 232 B 2,500 397 KIJA Kawasan Industri Jababeka Tbk. 143 148 140 148 5 2,886,800 414,857,300 444 5.135 149 J 92,400 148 T/B 377,000 398 KINO Kino Indonesia Tbk. 3,120 3,160 3,060 3,060 -60 37,000 114,898,000 88 80.526 3,060 T/J 2,500 3,050 B 2,200 399 KIOS Kioson Komersial Indonesia Tbk. 193 208 180 180 -13 16,400 3,167,500 39 60.000 186 J 3,200 0 B 0 400 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 60 95 60 60 0 19,100 1,634,400 16 6,000.000 60 T/J 700 20 B 25,000 401 KJEN Krida Jaringan Nusantara Tbk. 1,415 1,410 1,410 1,410 -5 300 423,000 2 698.020 1,390 J 400 0 B 0 402 KKGI Resource Alam Indonesia Tbk. 199 206 192 206 7 8,200 1,681,000 10 722.807 206 T/J 12,700 193 B 300 403 KLBF Kalbe Farma Tbk. 1,600 1,600 1,580 1,580 -20 9,604,300 15,217,605,500 2,158 15,410.124 1,585 J 8,684,100 1,580 T/B 2,974,600 404 KMDS Kurniamitra Duta Sentosa Tbk. 374 466 466 466 92 23,600 10,997,600 15 155.333 0 J 0 466 T/B 3,475,600 405 KMTR Kirana Megatara Tbk. 310 0 0 310 0 0 0 0 67.686 312 J 3,100 310 B 1,000 406 KOBX Kobexindo Tractors Tbk. 103 104 103 104 1 310,200 32,111,500 44 26.000 105 J 44,700 104 T/B 453,400 407 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 100 10,000 1 67.647 100 T/J 18,900 99 B 100 408 KONI Perdana Bangun Pusaka Tbk 488 0 0 488 0 0 0 0 102.737 500 J 800 0 B 0 409 KOPI Mitra Energi Persada Tbk. 480 505 480 505 25 26,700 13,109,800 7 127.848 505 T/J 5,000 482 B 500 410 KOTA DMS Propertindo Tbk. 635 635 615 615 -20 8,459,600 5,285,258,000 457 307.500 620 J 51,200 615 T/B 122,000 411 KOTA-W Waran Seri I DMS Propertindo Tbk. 360 360 350 350 -10 183,900 65,445,000 7 35,000.000 360 J 25,000 350 T/B 16,100 412 KPAL Steadfast Marine Tbk. 50 50 50 50 0 305,300 15,265,000 42 43.478 50 T/J 1,090,600 0 B 0 413 KPAS Cottonindo Ariesta Tbk. 50 52 50 51 1 234,000 11,939,700 48 30.357 51 T/J 199,600 50 B 1,440,100 414 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 9 10 9 10 1 10,600 101,000 3 1,000.000 10 T/J 14,500 9 B 5,000 415 KPIG MNC Land Tbk. 104 107 104 105 1 26,466,900 2,820,065,900 200 225.938 106 J 2,833,300 105 T/B 314,400 416 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 417 KRAS Krakatau Steel (Persero) Tbk. 388 394 384 386 -2 22,017,400 8,561,128,200 2,003 47.988 386 T/J 378,900 384 B 1,935,300 418 KREN Kresna Graha Investama Tbk. 125 125 122 123 -2 10,006,300 1,233,716,400 787 1,279.650 124 J 861,800 123 T/B 7,100 419 LAND Trimitra Propertindo Tbk. 206 202 193 193 -13 33,800 6,679,200 24 49.487 200 J 2,000 193 T/B 59,000 420 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 421 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 422 LCKM LCK Global Kedaton Tbk. 376 0 0 376 0 0 0 0 180.769 360 J 15,000 0 B 0 423 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,100 55,000 3 7.806 50 T/J 25,373,700 0 B 0 424 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 800 5,400 B 200 425 LINK Link Net Tbk. 2,220 2,250 2,180 2,220 0 3,297,700 7,326,371,000 693 138.750 2,230 J 70,600 2,220 T/B 233,000 426 LION Lion Metal Works Tbk. 280 280 264 264 -16 700 193,000 4 165.342 274 J 200 268 B 1,400 427 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,200 60,000 2 15.714 50 T/J 4,699,200 0 B 0 428 LMPI Langgeng Makmur Industri Tbk. 88 88 85 88 0 1,100 94,400 6 12.841 88 T/J 20,800 85 B 600 429 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 280 J 5,200 236 B 5,100 430 LPCK Lippo Cikarang Tbk 870 905 870 890 20 865,100 767,658,500 371 100.344 890 T/J 7,300 885 B 2,500 431 LPGI Lippo General Insurance Tbk. 3,380 3,430 3,390 3,430 50 1,600 5,463,000 6 154.157 3,490 J 1,500 3,390 B 9,800 432 LPIN Multi Prima Sejahtera Tbk 218 218 216 216 -2 200 43,400 2 98.526 224 J 2,500 216 T/B 900 433 LPKR Lippo Karawaci Tbk. 144 154 142 143 -1 131,513,400 19,389,589,300 3,893 46.177 143 T/J 137,400 142 B 2,193,800 434 LPLI Star Pacific Tbk 89 99 88 88 -1 700 63,200 3 2.715 87 J 4,800 0 B 0 435 LPPF Matahari Department Store Tbk. 1,265 1,305 1,270 1,290 25 16,563,700 21,383,060,000 2,028 29.231 1,290 T/J 173,700 1,285 B 614,500 436 LPPS Lippo Securities Tbk. 80 82 78 78 -2 61,600 4,862,200 6 5.298 80 J 5,500 78 T/B 6,900 437 LRNA Eka Sari Lorena Transport Tbk. 153 153 143 143 -10 37,500 5,406,600 46 15.889 145 J 2,500 0 B 0 438 LSIP PP London Sumatra Indonesia Tbk. 1,030 1,040 1,005 1,005 -25 37,756,300 38,431,130,500 3,458 259.355 1,010 J 387,200 1,005 T/B 3,211,500 439 LTLS Lautan Luas Tbk. 450 450 446 448 -2 53,700 24,080,800 25 158.366 448 T/J 2,500 446 B 100 440 LUCK Sentral Mitra Informatika Tbk. 208 224 202 224 16 4,986,900 1,084,407,800 870 78.322 226 J 99,800 224 T/B 929,500 441 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 442 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 25,949,400 0 B 0 443 MAIN Malindo Feedmill Tbk. 605 620 605 610 5 3,485,200 2,132,725,000 539 346.591 615 J 434,000 610 T/B 26,700 444 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 4,000 200,000 11 6.835 50 T/J 909,270,200 0 B 0 445 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 5 4 5 0 1,026,200 5,117,800 15 500.000 5 T/J 1,557,400 4 B 2,390,400 446 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 447 MAPA Map Aktif Adiperkasa Tbk. 2,150 2,190 2,150 2,170 20 225,800 489,814,000 121 103.333 2,170 T/J 509,200 2,160 B 6,600 448 MAPB MAP Boga Adiperkasa Tbk. 1,275 1,275 1,275 1,275 0 17,400 22,185,000 8 75.893 1,380 J 100 1,275 T/B 200 449 MAPI Mitra Adiperkasa Tbk. 665 680 655 660 -5 12,747,300 8,426,126,000 1,135 1,059.135 665 J 237,100 660 T/B 347,900 450 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 11,851,000 592,920,800 64 66.667 50 T/J 9,690,200 0 B 0 451 MARK Mark Dynamics Indonesia Tbk. 840 850 810 835 -5 3,746,700 3,115,232,500 621 1,670.000 835 T/J 13,700 830 B 200 452 MASA Multistrada Arah Sarana Tbk. 555 595 540 540 -15 3,800 2,165,000 11 383.959 570 J 100 540 T/B 200 453 MAYA Bank Mayapada Internasional Tbk. 6,250 0 0 6,250 0 0 0 0 2,841.723 6,600 J 100 5,900 B 100 454 MBAP Mitrabara Adiperdana Tbk. 2,220 2,250 2,180 2,200 -20 264,000 579,917,000 234 169.231 2,210 J 5,000 2,200 T/B 1,300 455 MBSS Mitrabahtera Segara Sejati Tbk. 398 404 396 396 -2 202,600 80,425,600 102 24.750 396 T/J 138,200 394 B 52,800 456 MBTO Martina Berto Tbk. 80 85 78 84 4 52,100 4,322,900 17 11.351 84 T/J 3,100 81 B 100 457 MCAS M Cash Integrasi Tbk. 1,655 1,675 1,595 1,650 -5 1,516,200 2,462,488,000 645 119.134 1,650 T/J 42,300 1,615 B 13,100 458 MCOR Bank China Construction Bank Indonesia Tbk. 132 135 131 131 -1 4,245,800 562,864,500 197 117.497 132 J 107,700 131 T/B 1,016,100 459 MDIA Intermedia Capital Tbk. 50 50 50 50 0 15,000 750,000 1 36.232 50 T/J 1,689,400 0 B 0 460 MDKA Merdeka Copper Gold Tbk. 1,700 1,705 1,675 1,705 5 60,392,600 102,017,015,500 8,938 444.599 1,705 T/J 1,073,500 1,700 B 86,600 461 MDKI Emdeki Utama Tbk. 181 180 169 177 -4 185,200 31,477,600 66 41.421 169 J 1,527,300 0 B 0 462 MDLN Modernland Realty Tbk. 53 57 52 55 2 47,683,700 2,635,473,900 839 16.323 55 T/J 2,789,900 54 B 3,286,600 463 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 60,494,200 0 B 0 464 MEDC Medco Energi Internasional Tbk. 565 570 540 540 -25 139,593,900 77,279,604,500 6,539 951.089 540 T/J 8,689,800 535 B 5,317,900 465 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 28 29 24 24 -4 42,570,200 1,097,133,800 783 2,400.000 24 T/J 2,749,700 23 B 4,733,500 466 MEGA Bank Mega Tbk. 6,875 7,300 7,050 7,275 400 1,700 12,245,000 6 5,302.942 7,275 T/J 3,100 6,900 B 100 467 MERK Merck Tbk. 3,000 3,070 3,000 3,010 10 43,400 131,296,000 89 7,936.299 3,010 T/J 1,000 3,000 B 26,600 468 META Nusantara Infrastructure Tbk. 107 114 105 108 1 873,800 95,545,900 66 32.720 111 J 8,700 108 T/B 53,300 469 MFIN Mandala Multifinance Tbk. 1,060 1,065 1,020 1,065 5 25,900 27,547,000 6 1,092.308 1,065 T/J 15,800 1,060 B 600 470 MFMI Multifiling Mitra Indonesia Tbk. 520 560 530 530 10 28,300 15,579,000 8 265.000 530 T/J 1,400 525 B 500 471 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 472 MGRO Mahkota Group Tbk. 790 815 790 805 15 4,222,200 3,400,620,500 430 357.778 805 T/J 130,600 800 B 13,200 473 MICE Multi Indocitra Tbk. 300 300 298 298 -2 16,700 4,976,800 7 60.816 298 T/J 15,700 296 B 2,200 474 MIDI Midi Utama Indonesia Tbk. 1,320 1,350 1,330 1,350 30 200 268,000 2 490.909 1,350 T/J 1,000 1,345 B 1,000 475 MIKA Mitra Keluarga Karyasehat Tbk. 2,410 2,410 2,310 2,380 -30 22,548,300 53,593,944,000 2,049 140.125 2,390 J 288,200 2,380 T/B 93,200 476 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,000 100,000 1 238.095 50 T/J 2,620,700 0 B 0 477 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,921,700 0 B 0 478 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 479 MKNT Mitra Komunikasi Nusantara Tbk. 50 0 0 50 0 0 0 0 125.000 50 J 9,247,100 0 B 0 480 MKPI Metropolitan Kentjana Tbk. 15,850 16,000 15,825 16,000 150 900 14,305,000 8 761.905 19,000 J 100 16,000 T/B 100 481 MLBI Multi Bintang Indonesia Tbk. 9,275 9,200 9,100 9,200 -75 109,200 998,392,500 91 58,598.726 9,250 J 3,500 9,200 T/B 2,500 482 MLIA Mulia Industrindo Tbk 486 498 480 488 2 4,659,500 2,296,763,600 259 81.503 488 T/J 10,500 484 B 3,000 483 MLPL Multipolar Tbk. 50 57 50 55 5 44,331,700 2,386,317,100 751 6.309 56 J 427,500 55 T/B 1,155,200 484 MLPT Multipolar Technology Tbk. 595 605 580 600 5 231,200 135,975,500 126 125.000 600 T/J 152,700 595 B 400 485 MMLP Mega Manunggal Property Tbk. 258 262 254 256 -2 7,705,500 1,993,878,800 1,052 43.761 256 T/J 20,400 254 B 98,600 486 MNCN Media Nusantara Citra Tbk. 860 885 845 845 -15 46,804,100 40,220,975,000 4,042 93.889 850 J 78,100 845 T/B 1,322,300 487 MOLI Madusari Murni Indah Tbk. 920 900 870 900 -20 17,200 15,454,500 10 155.172 900 T/J 503,700 860 B 1,000 488 MPMX Mitra Pinasthika Mustika Tbk. 472 474 460 464 -8 5,862,000 2,722,764,000 1,008 30.933 466 J 35,000 464 T/B 8,200 489 MPOW Megapower Makmur Tbk. 60 62 59 59 -1 27,600 1,635,400 15 29.500 59 T/J 23,400 58 B 50,000 490 MPPA Matahari Putra Prima Tbk. 108 110 107 108 0 728,200 78,691,600 83 45.407 108 T/J 54,400 107 B 142,000 491 MPRO Maha Properti Indonesia Tbk. 800 755 755 755 -45 3,500 2,642,500 5 686.364 780 J 100 755 T/B 11,400 492 MRAT Mustika Ratu Tbk. 139 150 138 142 3 22,200 3,158,300 16 21.846 145 J 8,600 142 T/B 400 493 MREI Maskapai Reasuransi Indonesia Tbk. 4,370 4,250 4,250 4,250 -120 100 425,000 1 385.493 4,340 J 5,000 4,250 T/B 200 494 MSIN MNC Studios International Tbk. 294 294 284 290 -4 867,400 250,166,200 151 58.000 290 T/J 40,800 288 B 20,000 495 MSKY MNC Sky Vision Tbk. 950 915 915 915 -35 500 457,500 4 60.197 915 T/J 5,000 910 B 2,000 496 MTDL Metrodata Electronics Tbk. 1,695 1,710 1,690 1,700 5 1,649,300 2,802,078,000 585 3,060.416 1,700 T/J 431,400 1,695 B 17,400 497 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 78,760,700 0 B 0 498 MTLA Metropolitan Land Tbk. 374 372 370 372 -2 1,300 481,200 5 156.400 384 J 100 372 T/B 1,400 499 MTPS Meta Epsi Tbk. 434 434 404 404 -30 242,300 99,043,800 95 126.250 404 T/J 254,400 0 B 0 500 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 501 MTSM Metro Realty Tbk. 212 220 198 220 8 400 83,200 4 56.374 218 J 1,900 198 B 100 502 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 64,000 0 B 0 503 MYOH Samindo Resources Tbk. 1,130 1,130 1,110 1,120 -10 54,300 60,785,500 13 133.401 1,120 T/J 3,000 1,100 B 200 504 MYOR Mayora Indah Tbk. 2,590 2,600 2,500 2,510 -80 5,861,200 14,882,034,000 1,928 12,556.278 2,520 J 6,200 2,510 T/B 125,600 505 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 506 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 507 MYTX Asia Pacific Investama Tbk. 50 50 50 50 0 100 5,000 1 7.516 50 T/J 45,200 0 B 0 508 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 509 NATO Nusantara Properti Internasional Tbk. 370 374 364 366 -4 15,356,200 5,655,553,400 1,253 355.340 368 J 155,600 366 T/B 148,100 510 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 100 B 5,600 511 NELY Pelayaran Nelly Dwi Putri Tbk. 142 135 133 135 -7 9,500 1,266,800 3 80.357 141 J 100 135 T/B 200 512 NFCX NFC Indonesia Tbk. 1,590 1,590 1,570 1,590 0 7,400 11,736,000 4 85.946 1,590 T/J 4,100 1,505 B 2,000 513 NICK Charnic Capital Tbk. 300 0 0 300 0 0 0 0 150.000 300 J 8,600 0 B 0 514 NIKL Pelat Timah Nusantara Tbk. 835 850 830 830 -5 1,101,600 922,121,500 402 255.385 830 T/J 5,400 825 B 119,900 515 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 516 NIRO City Retail Developments Tbk. 143 140 134 140 -3 3,651,900 496,157,400 13 133.333 143 J 798,900 134 B 400 517 NISP Bank OCBC NISP Tbk. 745 755 740 750 5 67,300 50,516,000 29 908.827 755 J 2,300 750 T/B 14,400 518 NOBU Bank Nationalnobu Tbk. 810 830 800 830 20 10,800 8,740,000 15 221.333 830 T/J 5,300 825 B 3,000 519 NRCA Nusa Raya Cipta Tbk. 310 320 308 316 6 823,100 260,142,800 126 37.176 316 T/J 500 312 B 2,000 520 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 521 NZIA Nusantara Almazia Tbk. 169 169 158 158 -11 108,500 17,211,200 39 71.818 158 T/J 5,200 0 B 0 522 NZIA-W Waran Seri I Nusantara Almazia Tbk. 1 1 1 1 0 2,264,400 2,264,400 17 100.000 1 T/J 62,192,300 0 B 0 523 OASA Protech Mitra Perkasa Tbk. 338 390 332 386 48 2,100 782,400 10 203.158 386 T/J 5,200 338 B 1,800 524 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 525 OKAS Ancora Indonesia Resources Tbk. 85 88 84 85 0 2,092,700 179,350,700 145 212.665 86 J 148,700 85 T/B 8,200 526 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 527 OPMS Optima Prima Metal Sinergi Tbk. 143 146 138 138 -5 4,438,200 633,556,400 402 102.222 139 J 432,000 138 T/B 160,900 528 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 6,455,900 0 B 0 529 PALM Provident Agro Tbk. 284 292 282 282 -2 43,700 12,365,000 24 77.077 282 T/J 3,400 278 B 1,100 530 PAMG Bima Sakti Pertiwi Tbk. 68 76 69 76 8 52,653,300 3,804,218,600 1,339 76.000 76 T/J 1,764,800 75 B 705,000 531 PANI Pratama Abadi Nusa Industri Tbk. 95 105 103 103 8 300 31,100 3 95.370 103 T/J 15,300 95 B 2,000 532 PANR Panorama Sentrawisata Tbk. 102 106 100 101 -1 3,307,700 335,508,600 318 60.599 101 T/J 224,200 100 B 95,800 533 PANS Panin Sekuritas Tbk. 830 835 810 820 -10 530,000 436,923,500 131 596.364 825 J 300 820 T/B 64,700 534 PBID Panca Budi Idaman Tbk. 910 930 905 920 10 798,200 737,987,000 120 108.235 930 J 97,400 920 T/B 213,000 535 PBRX Pan Brothers Tbk. 248 254 244 252 4 1,217,000 300,467,800 96 446.018 252 T/J 10,300 246 B 5,400 536 PBSA Paramita Bangun Sarana Tbk. 700 0 0 700 0 0 0 0 58.333 690 J 600 0 B 0 537 PCAR Prima Cakrawala Abadi Tbk. 348 366 348 366 18 1,000 363,400 4 244.000 366 T/J 10,600 0 B 0 538 PDES Destinasi Tirta Nusantara Tbk 336 336 318 318 -18 600 192,600 3 159.000 360 J 100 340 B 100 539 PEGE Panca Global Kapital Tbk. 125 126 125 126 1 3,300 414,100 10 272.221 127 J 5,700 126 T/B 10,000 540 PEHA Phapros Tbk. 1,520 1,570 1,515 1,515 -5 153,800 234,395,500 122 126.461 1,525 J 9,400 1,515 T/B 136,400 541 PGAS Perusahaan Gas Negara Tbk. 1,230 1,240 1,175 1,180 -50 203,897,100 243,869,075,500 19,285 393.333 1,185 J 1,755,600 1,180 T/B 9,031,700 542 PGJO Tourindo Guide Indonesia Tbk. 48 50 45 45 -3 34,700 1,604,000 20 56.250 45 T/J 7,700 44 B 214,500 543 PGLI Pembangunan Graha Lestari Indah Tbk. 188 0 0 188 0 0 0 0 250.667 188 J 2,400 176 B 100 544 PGUN Pradiksi Gunatama Tbk. 268 262 258 258 -10 31,300 8,117,600 19 224.348 258 T/J 4,300 256 B 7,200 545 PICO Pelangi Indah Canindo Tbk 165 178 155 171 6 7,145,700 1,229,991,400 832 26.308 172 J 41,600 171 T/B 949,300 546 PJAA Pembangunan Jaya Ancol Tbk. 515 520 515 520 5 219,300 114,023,500 32 101.463 520 T/J 14,400 515 B 8,500 547 PKPK Perdana Karya Perkasa Tbk 50 51 50 51 1 330,900 16,565,600 29 12.750 51 T/J 362,600 50 B 199,500 548 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 549 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 100 250,000 1 1,037.387 2,490 J 100 2,420 B 200 550 PMJS Putra Mandiri Jembar Tbk. 128 0 0 128 0 0 0 0 102.400 129 J 1,000 127 B 100,000 551 PNBN Bank Pan Indonesia Tbk 795 805 795 800 5 2,081,100 1,663,477,500 205 1,332.001 800 T/J 285,100 795 B 609,200 552 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 61,700 3,085,000 12 50.000 50 T/J 7,966,300 0 B 0 553 PNGO Pinago Utama Tbk. 510 510 476 484 -26 373,400 180,839,400 205 193.600 496 J 500 484 T/B 21,500 554 PNIN Paninvest Tbk. 755 770 740 765 10 220,500 166,631,000 65 813.484 765 T/J 154,200 760 B 9,700 555 PNLF Panin Financial Tbk. 204 208 202 204 0 41,041,900 8,372,287,000 640 220.493 206 J 6,012,200 204 T/B 10,819,300 556 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 840 J 100 0 B 0 557 POLA Pool Advista Finance Tbk. 50 51 50 51 1 120,800 6,040,200 7 37.778 51 T/J 34,300 50 B 1,500 558 POLA-W Waran Seri I Pool Advista Finance Tbk. 10 0 0 10 0 0 0 0 1,000.000 0 J 0 11 B 55,000 559 POLI Pollux Investasi Internasional Tbk. 990 990 985 985 -5 5,400 5,339,500 7 60.245 985 T/J 5,000 980 B 100 560 POLL Pollux Properti Indonesia Tbk. 3,660 4,360 3,660 4,360 700 1,456,600 5,798,429,000 3,282 708.943 4,360 T/J 2,200 4,350 B 300 561 POLU Golden Flower Tbk. 820 0 0 820 0 0 0 0 284.722 820 J 3,800 780 B 2,000 562 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 8,500 425,000 4 0.429 50 T/J 564,900 0 B 0 563 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 564 PORT Nusantara Pelabuhan Handal Tbk. 555 520 520 520 -35 1,900 988,000 8 97.196 520 T/J 60,400 0 B 0 565 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 3,600 180,000 5 33.333 50 T/J 17,206,000 0 B 0 566 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 3 1 2 0 11,479,100 23,324,200 126 200.000 3 J 103,613,100 2 T/B 1,178,400 567 POWR Cikarang Listrindo Tbk. 615 625 610 615 0 3,772,700 2,319,677,500 432 41.000 615 T/J 294,700 610 B 2,337,900 568 PPGL Prima Globalindo Logistik Tbk. 236 238 234 234 -2 895,300 210,755,000 81 212.727 236 J 80,900 234 T/B 138,500 569 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 15 15 13 15 0 11,406,100 158,928,900 1,275 1,500.000 15 T/J 8,875,400 14 B 665,600 570 PPRE PP Presisi Tbk. 166 168 165 165 -1 8,786,300 1,463,637,600 1,877 38.372 165 T/J 116,100 164 B 80,100 571 PPRO PP Properti Tbk. 50 50 50 50 0 2,302,100 115,105,000 137 108.108 50 T/J 40,318,200 0 B 0 572 PRAS Prima Alloy Steel Universal Tbk. 124 125 120 125 1 22,700 2,726,500 9 70.371 124 J 2,000 120 B 77,800 573 PRDA Prodia Widyahusada Tbk. 2,990 3,000 2,990 3,000 10 2,700 8,077,000 7 46.154 3,040 J 100 2,990 B 2,000 574 PRIM Royal Prima Tbk. 252 256 238 252 0 8,500 2,101,000 18 50.400 254 J 700 250 B 2,900 575 PRIM-W Waran Seri I Royal Prima Tbk. 5 5 5 5 0 11,000 55,000 1 500.000 5 T/J 2,054,600 4 B 2,154,500 576 PSAB J Resources Asia Pasifik Tbk. 234 236 228 230 -4 18,262,600 4,199,834,400 1,788 746.196 232 J 387,700 230 T/B 1,751,700 577 PSDN Prasidha Aneka Niaga Tbk 106 0 0 106 0 0 0 0 10.600 112 J 4,200 105 B 3,800 578 PSGO Palma Serasih Tbk. 101 102 100 100 -1 211,100 21,155,200 18 95.238 102 J 2,000 100 T/B 89,800 579 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,485,900 0 B 0 580 PSSI Pelita Samudera Shipping Tbk. 162 164 162 162 0 8,600 1,398,700 14 120.000 164 J 36,200 162 T/B 100 581 PTBA Bukit Asam Tbk. 2,110 2,130 2,080 2,080 -30 19,034,400 39,931,404,000 3,168 1,808.696 2,090 J 10,200 2,080 T/B 2,613,800 582 PTIS Indo Straits Tbk. 155 160 160 160 5 300 48,000 1 16.842 190 J 200 163 B 6,300 583 PTPP PP (Persero) Tbk. 940 965 930 935 -5 22,510,100 21,270,430,000 2,816 175.752 940 J 651,300 935 T/B 1,492,400 584 PTPW Pratama Widya Tbk. 1,195 1,225 1,185 1,210 15 1,532,800 1,854,389,000 462 186.154 1,215 J 500 1,210 T/B 63,300 585 PTRO Petrosea Tbk. 1,800 1,820 1,775 1,790 -10 602,500 1,079,550,000 391 1,432.000 1,790 T/J 30,700 1,785 B 7,200 586 PTSN Sat Nusapersada Tbk 234 236 222 232 -2 597,400 139,393,000 123 120.000 234 J 55,300 232 T/B 90,500 587 PTSP Pioneerindo Gourmet International Tbk. 5,000 4,950 4,950 4,950 -50 100 495,000 1 388.235 4,950 T/J 400 0 B 0 588 PUDP Pudjiadi Prestige Tbk. 240 0 0 240 0 0 0 0 29.934 238 J 300 226 B 2,000 589 PURA Putra Rajawali Kencana Tbk. 124 127 121 126 2 76,706,700 9,534,043,300 9,968 120.000 126 T/J 2,665,500 125 B 5,032,300 590 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 22 22 21 22 0 12,140,900 257,604,700 209 2,200.000 23 J 5,455,700 22 T/B 392,300 591 PURE Trinitan Metals and Minerals Tbk. 194 234 194 226 32 142,316,300 31,686,884,800 7,580 75.333 228 J 836,500 226 T/B 228,100 592 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 17 20 16 19 2 29,296,700 544,703,000 1,459 1,900.000 20 J 1,903,800 19 T/B 575,200 593 PURI Puri Global Sukses Tbk. 170 228 228 228 58 19,000 4,332,000 25 134.118 0 J 0 228 T/B 14,977,600 594 PWON Pakuwon Jati Tbk. 402 404 400 402 0 37,991,600 15,258,447,000 2,869 1,549.790 402 T/J 451,700 400 B 20,469,400 595 PYFA Pyridam Farma Tbk 825 865 830 830 5 889,400 742,158,500 307 813.407 835 J 28,100 825 B 158,700 596 PZZA Sarimelati Kencana Tbk. 625 635 620 625 0 3,035,600 1,898,143,000 877 56.818 630 J 26,100 625 T/B 400 597 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 0 598 R-LQ45X Premier ETF LQ-45 (R-LQ45X) 889 900 889 889 0 6,700 5,970,500 9 152.226 889 T/J 5,300 870 B 5,000 599 RAJA Rukun Raharja Tbk. 136 139 134 134 -2 12,550,800 1,704,863,900 949 460.291 135 J 225,200 134 T/B 91,900 600 RALS Ramayana Lestari Sentosa Tbk. 610 645 610 645 35 24,382,700 15,467,004,000 2,305 403.125 650 J 710,200 645 T/B 1,041,300 601 RANC Supra Boga Lestari Tbk. 428 438 414 414 -14 2,236,000 950,214,600 432 82.800 414 T/J 2,000 412 B 1,300 602 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 5,120,600 0 B 0 603 RDTX Roda Vivatex Tbk 5,550 0 0 5,550 0 0 0 0 292.384 6,350 J 49,000 5,300 B 50,000 604 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,137,800 106,890,000 73 50.000 50 T/J 26,710,900 0 B 0 605 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 3 3 2 2 -1 732,000 1,972,500 29 200.000 3 J 28,043,000 2 T/B 91,220,600 606 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 350 J 100 0 B 0 607 RICY Ricky Putra Globalindo Tbk 95 96 90 93 -2 145,100 13,145,300 21 14.771 93 T/J 8,700 91 B 18,100 608 RIGS Rig Tenders Indonesia Tbk. 258 248 244 246 -12 10,700 2,629,000 15 100.799 256 J 4,100 248 B 20,000 609 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 610 RISE Jaya Sukses Makmur Sentosa Tbk. 422 424 416 422 0 496,800 209,705,200 105 258.896 422 T/J 4,000 420 B 1,200 611 RMBA Bentoel Internasional Investama Tbk. 590 615 550 615 25 643,500 375,753,500 135 4,812.207 590 J 4,700 555 B 200 612 RODA Pikko Land Development Tbk. 50 51 50 50 0 7,900 395,100 3 79.834 51 J 1,100 50 T/B 97,300 613 RONY Aesler Grup Internasional Tbk. 87 94 82 87 0 11,700 1,040,300 14 87.000 91 J 7,900 87 T/B 3,100 614 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,200 1,190 1,190 -10 18,000 21,471,500 31 466.667 1,195 J 2,500 1,190 T/B 71,600 615 RUIS Radiant Utama Interinsco Tbk. 340 344 318 318 -22 177,000 57,073,600 59 127.200 318 T/J 10,700 0 B 0 616 SAFE Steady Safe Tbk 186 187 173 187 1 204,800 38,040,300 170 18.827 193 J 1,300 187 T/B 300 617 SAME Sarana Meditama Metropolitan Tbk. 118 122 115 117 -1 9,217,700 1,087,142,000 799 146.250 118 J 146,100 117 T/B 666,700 618 SAMF Saraswanti Anugerah Makmur Tbk. 388 408 392 392 4 1,600 636,800 8 326.667 392 T/J 1,300 390 B 16,000 619 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 28,000 61,320,000 4 876.000 2,190 T/J 26,000 0 B 0 620 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 747,300 0 B 0 621 SBAT Sejahtera Bintang Abadi Textile Tbk. 286 276 266 266 -20 1,242,000 330,387,000 132 253.333 266 T/J 6,587,800 0 B 0 622 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 17 18 12 13 -4 80,831,000 1,102,597,700 834 1,300.000 13 T/J 2,954,300 12 B 8,774,600 623 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 0 0 10,300 0 0 0 0 6,645.161 10,200 J 2,000 10,000 B 1,000 624 SCMA Surya Citra Media Tbk. 1,200 1,215 1,185 1,190 -10 19,233,800 23,072,768,000 1,552 538.332 1,195 J 25,000 1,190 T/B 82,400 625 SCNP Selaras Citra Nusantara Perkasa Tbk. 148 199 199 199 51 3,506,100 697,713,900 45 180.909 0 J 0 199 T/B 11,977,500 626 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 627 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 16,000 800,000 4 27.536 50 T/J 3,942,300 0 B 0 628 SDPC Millennium Pharmacon International Tbk. 112 128 112 119 7 2,752,300 328,954,800 508 79.434 119 T/J 180,800 118 B 4,000 629 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 800 800 800 5 2,000 1,600,000 2 894.805 800 T/J 8,600 750 B 600 630 SFAN Surya Fajar Capital Tbk. 955 965 940 965 10 784,300 745,895,000 148 513.298 965 T/J 1,200 960 B 2,300 631 SGER Sumber Global Energy Tbk. 320 322 314 316 -4 1,881,800 596,018,600 323 292.593 318 J 180,600 316 T/B 35,500 632 SGER-W Waran Seri I Sumber Global Energy Tbk. 65 75 62 67 2 132,900 8,576,800 24 6,700.000 66 J 30,000 65 B 900 633 SGRO Sampoerna Agro Tbk. 1,575 1,600 1,575 1,585 10 106,600 169,500,500 35 67.735 1,590 J 275,000 1,585 T/B 10,800 634 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 1,000 0 B 0 635 SHIP Sillo Maritime Perdana Tbk. 570 580 570 570 0 567,100 324,449,000 138 407.143 570 T/J 7,900 565 B 115,100 636 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,470 1,395 1,460 60 28,559,300 41,130,830,500 7,225 251.724 1,465 J 1,449,000 1,460 T/B 631,100 637 SILO Siloam International Hospitals Tbk. 4,450 4,730 4,450 4,720 270 342,600 1,584,015,000 468 53.607 4,720 T/J 1,200 4,690 B 1,000 638 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 639 SIMP Salim Ivomas Pratama Tbk. 346 356 342 346 0 15,609,100 5,425,364,200 1,440 31.455 348 J 380,600 346 T/B 104,100 640 SINI Singaraja Putra Tbk. 458 478 428 448 -10 2,000 870,200 6 414.815 448 T/J 19,800 428 B 9,300 641 SINI-W Waran Seri I Singaraja Putra Tbk. 232 290 190 290 58 900 243,400 7 29,000.000 316 J 100 290 T/B 10,200 642 SIPD Sierad Produce Tbk. 1,120 1,120 1,050 1,055 -65 2,200 2,324,500 8 1.172 1,195 J 1,000 1,055 T/B 52,300 643 SKBM Sekar Bumi Tbk. 336 336 336 336 0 100 33,600 1 292.174 334 J 3,300 314 B 100 644 SKLT Sekar Laut Tbk. 1,330 1,330 1,300 1,300 -30 200 263,000 2 108.838 1,330 J 600 1,240 B 100 645 SKRN Superkrane Mitra Utama Tbk. 630 645 635 640 10 57,100 36,457,000 27 91.429 640 T/J 5,600 630 B 6,200 646 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 647 SLIS Gaya Abadi Sempurna Tbk. 5,200 5,200 5,075 5,125 -75 291,700 1,504,017,500 60 4,456.522 5,125 T/J 800 5,100 B 300 648 SMAR Smart Tbk. 2,950 2,950 2,950 2,950 0 4,300 12,685,000 5 974.691 3,110 J 800 2,950 T/B 8,700 649 SMBR Semen Baturaja (Persero) Tbk. 590 610 590 590 0 11,646,200 6,954,882,000 1,574 105.357 595 J 468,600 590 T/B 382,300 650 SMCB Solusi Bangun Indonesia Tbk. 1,050 1,065 1,030 1,040 -10 41,100 43,302,000 30 1,256.039 1,055 J 11,100 1,040 T/B 200 651 SMDM Suryamas Dutamakmur Tbk. 99 99 98 99 0 1,100 107,900 3 12.543 98 J 500 93 B 13,400 652 SMDR Samudera Indonesia Tbk. 306 308 296 296 -10 2,715,200 812,710,400 432 1,187.896 298 J 61,500 296 T/B 420,900 653 SMGR Semen Indonesia (Persero) Tbk. 10,575 10,625 10,200 10,200 -375 3,405,800 35,250,557,500 2,333 3,549.308 10,400 J 39,300 10,200 T/B 576,900 654 SMKL Satyamitra Kemas Lestari Tbk. 179 179 179 179 0 1,500 268,500 3 92.746 181 J 1,300 178 B 20,300 655 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 24 0 0 24 0 0 0 0 2,400.000 23 J 11,300 16 B 50,000 656 SMMA Sinarmas Multiartha Tbk. 16,850 0 0 16,850 0 0 0 0 1,256.085 16,850 J 400 16,000 B 100 657 SMMT Golden Eagle Energy Tbk. 87 99 85 89 2 846,400 76,911,400 119 208.216 89 T/J 27,400 88 B 500 658 SMRA Summarecon Agung Tbk. 630 640 615 620 -10 9,983,800 6,234,819,500 746 1,018.732 625 J 358,500 620 T/B 1,190,400 659 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 660 SMSM Selamat Sempurna Tbk. 1,185 1,210 1,185 1,195 10 1,294,900 1,548,187,500 400 3,191.859 1,195 T/J 4,100 1,190 B 11,900 661 SOCI Soechi Lines Tbk. 132 135 131 131 -1 5,773,200 768,018,600 401 23.818 132 J 158,000 131 T/B 793,900 662 SOFA Boston Furniture Industries Tbk. 73 73 70 70 -3 215,800 15,257,400 71 70.000 72 J 51,500 70 T/B 128,000 663 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 4 5 3 5 1 13,621,300 54,134,200 89 500.000 5 T/J 26,838,800 4 B 1,729,000 664 SOHO Soho Global Health Tbk. 1,820 2,270 2,270 2,270 450 4,900 11,123,000 32 124.725 0 J 0 2,270 T/B 5,560,400 665 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 800 0 B 0 666 SOSS Shield On Service Tbk. 464 484 432 436 -28 61,100 26,900,200 52 157.971 432 J 500 0 B 0 667 SOSS-W Waran Seri I Shield On Service Tbk. 57 149 58 60 3 104,300 9,096,700 41 6,000.000 60 T/J 20,000 56 B 3,000 668 SOTS Satria Mega Kencana Tbk. 208 228 204 204 -4 200 43,200 2 123.636 202 J 300 0 B 0 669 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 33 33 33 33 0 3,000 99,000 3 3,300.000 33 T/J 3,400 27 B 700 670 SPMA Suparma Tbk. 266 288 266 284 18 633,500 176,537,200 105 127.309 284 T/J 12,800 280 B 35,400 671 SPTO Surya Pertiwi Tbk. 456 460 452 452 -4 23,500 10,627,400 18 38.966 454 J 13,000 452 T/B 13,500 672 SQMI Wilton Makmur Indonesia Tbk. 168 169 159 163 -5 15,607,700 2,581,032,800 991 92.625 164 J 28,600 163 T/B 957,700 673 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 140 131 131 -9 6,900 914,500 8 139.806 138 J 2,600 131 T/B 3,900 674 SRIL Sri Rejeki Isman Tbk. 216 226 216 220 4 29,370,100 6,495,538,600 1,865 91.667 222 J 1,698,300 220 T/B 359,800 675 SRSN Indo Acidatama Tbk 56 57 55 56 0 3,979,100 222,590,200 178 10.199 56 T/J 129,300 55 B 3,955,500 676 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,880 2,840 2,840 -20 10,300 29,396,000 19 51.636 2,870 J 100 2,840 T/B 1,500 677 SSIA Surya Semesta Internusa Tbk. 392 426 394 416 24 214,336,800 88,928,764,600 10,576 170.667 418 J 1,009,400 416 T/B 1,635,000 678 SSMS Sawit Sumbermas Sarana Tbk. 830 850 815 845 15 544,900 450,161,000 124 126.119 845 T/J 45,300 830 B 100,500 679 SSTM Sunson Textile Manufacture Tbk 456 498 456 480 24 5,700 2,740,400 4 112.941 478 J 1,400 426 B 200 680 STAR Buana Artha Anugerah Tbk. 126 136 121 130 4 3,511,800 442,476,000 13 127.451 129 J 9,700 122 B 200 681 STTP Siantar Top Tbk. 7,350 7,100 7,050 7,100 -250 500 3,545,000 3 4,195.474 7,700 J 100 7,100 T/B 10,200 682 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 683 SULI SLJ Global Tbk. 50 50 50 50 0 400 20,000 1 0.714 50 T/J 6,510,300 0 B 0 684 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,280 J 100 3,860 B 100 685 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 400 2,880 B 200 686 SWAT Sriwahana Adityakarta Tbk. 98 98 97 97 -1 84,000 8,186,900 27 60.625 99 J 17,000 97 T/B 87,300 687 TALF Tunas Alfin Tbk. 236 236 236 236 0 1,300 306,800 4 59.747 238 J 700 236 T/B 500 688 TAMA Lancartama Sejati Tbk. 154 164 150 150 -4 8,000 1,226,200 5 85.714 150 T/J 19,100 0 B 0 689 TAMA-W Waran Seri I Lancartama Sejati Tbk. 7 7 6 7 0 379,400 2,288,500 35 700.000 7 T/J 2,379,300 6 B 28,500 690 TAMU Pelayaran Tamarin Samudra Tbk. 59 60 56 57 -2 1,550,400 88,881,000 119 520.786 57 T/J 132,300 56 B 355,000 691 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,200 60,000 3 47.170 50 T/J 77,220,000 0 B 0 692 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 14,119,100 0 B 0 693 TBIG Tower Bersama Infrastructure Tbk. 1,260 1,270 1,235 1,240 -20 26,191,000 32,752,709,000 2,222 306.173 1,245 J 50,000 1,240 T/B 314,100 694 TBLA Tunas Baru Lampung Tbk. 820 825 805 810 -10 2,988,500 2,443,498,000 539 184.447 810 T/J 142,300 805 B 212,600 695 TBMS Tembaga Mulia Semanan Tbk. 725 755 730 755 30 10,100 7,426,000 16 107.092 755 T/J 11,100 710 B 1,000 696 TCID Mandom Indonesia Tbk. 6,700 6,700 6,700 6,700 0 300 2,010,000 2 657.172 6,800 J 15,000 6,700 T/B 900 697 TCPI Transcoal Pacific Tbk. 4,310 4,540 4,320 4,530 220 10,951,300 47,953,268,000 7,757 3,282.609 4,540 J 8,500 4,530 T/B 38,000 698 TDPM Tridomain Performance Materials Tbk. 156 164 154 161 5 6,667,900 1,067,713,000 670 70.614 162 J 58,500 161 T/B 46,800 699 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 555,500 777,700,000 7 127.854 0 J 0 0 B 0 700 TECH Indosterling Technomedia Tbk. 158 206 148 194 36 37,159,100 6,982,843,900 5,962 121.250 195 J 259,800 194 T/B 85,000 701 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 702 TFAS Telefast Indonesia Tbk. 138 154 140 150 12 29,700 4,466,800 10 83.333 150 T/J 27,100 139 B 3,000 703 TFCO Tifico Fiber Indonesia Tbk. 298 298 298 298 0 9,800 2,920,400 1 67.531 0 J 0 298 T/B 11,100 704 TGKA Tigaraksa Satria Tbk. 8,050 7,850 7,850 7,850 -200 100 785,000 1 6,450.818 8,800 J 100 7,850 T/B 100 705 TGRA Terregra Asia Energy Tbk. 66 71 65 66 0 10,120,900 684,426,900 525 33.000 67 J 157,400 66 T/B 1,003,000 706 TIFA Tifa Finance Tbk. 484 496 482 490 6 381,400 186,056,200 57 245.000 490 T/J 57,200 486 B 1,000 707 TINS Timah Tbk. 815 850 820 835 20 53,450,400 44,858,732,500 3,533 426.680 835 T/J 1,087,400 830 B 749,900 708 TIRA Tira Austenite Tbk 256 256 242 256 0 300 75,400 3 114.895 256 T/J 8,500 242 B 2,300 709 TIRT Tirta Mahakam Resources Tbk 51 51 51 51 0 200 10,200 1 23.314 53 J 53,400 51 T/B 8,700 710 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,600 6,875 6,625 6,775 175 9,933,400 67,332,217,500 4,664 418.887 6,800 J 267,800 6,775 T/B 1,454,100 711 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,900 2,860 2,860 -40 80,068,200 229,798,978,000 13,621 1,503.009 2,870 J 1,717,000 2,860 T/B 1,141,300 712 TMAS Temas Tbk. 110 113 107 112 2 1,233,800 136,133,400 217 257.602 112 T/J 89,600 111 B 16,000 713 TMPO Tempo Intimedia Tbk. 121 139 114 131 10 28,600 3,571,700 12 45.508 131 T/J 18,500 130 B 200 714 TNCA Trimuda Nuansa Citra Tbk. 166 181 160 165 -1 12,380,200 1,999,504,000 186 110.000 167 J 500 165 T/B 40,700 715 TOBA Toba Bara Sejahtra Tbk. 418 418 416 416 -2 70,100 29,201,800 7 87.786 416 T/J 55,500 408 B 2,800 716 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 12,100 605,000 4 80.475 50 T/J 188,807,600 0 B 0 717 TOTL Total Bangun Persada Tbk. 292 296 290 292 0 1,323,000 386,968,000 222 104.951 292 T/J 281,200 290 B 603,300 718 TOTO Surya Toto Indonesia Tbk. 218 220 218 218 0 43,800 9,556,200 15 707.172 220 J 22,900 218 T/B 12,600 719 TOWR Sarana Menara Nusantara Tbk. 1,050 1,050 1,035 1,050 0 103,194,800 107,817,599,000 14,894 5,001.667 1,050 T/J 4,871,400 1,045 B 71,600 720 TOYS Sunindo Adipersada Tbk. 540 540 535 535 -5 2,644,700 1,420,765,000 796 152.857 540 J 143,700 535 T/B 7,200 721 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 13 14 12 13 0 1,524,200 19,638,000 58 1,300.000 14 J 8,343,000 13 T/B 199,200 722 TPIA Chandra Asri Petrochemical Tbk. 6,900 6,975 6,875 6,925 25 1,949,600 13,485,685,000 522 1,601.471 6,950 J 51,700 6,925 T/B 3,500 723 TPMA Trans Power Marine Tbk. 360 368 346 368 8 59,500 21,473,800 46 160.000 370 J 200 368 T/B 1,700 724 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 725 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 0 726 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 727 TRIM Trimegah Sekuritas Indonesia Tbk. 114 124 117 117 3 600 71,000 3 117.902 118 J 49,900 113 B 3,400 728 TRIN Perintis Triniti Properti Tbk. 246 250 244 246 0 13,872,700 3,406,613,200 1,853 123.000 246 T/J 169,500 244 B 130,100 729 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 8 9 8 8 0 31,400 280,000 10 800.000 9 J 7,445,600 8 T/B 8,496,900 730 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 731 TRIS Trisula International Tbk. 206 0 0 206 0 0 0 0 68.667 206 J 1,500 0 B 0 732 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 50 B 100 733 TRJA Transkon Jaya Tbk. 226 212 212 212 -14 599,300 127,051,600 91 84.800 212 T/J 3,684,300 0 B 0 734 TRST Trias Sentosa Tbk. 430 430 420 420 -10 11,700 5,030,000 4 250.537 420 T/J 36,000 0 B 0 735 TRUK Guna Timur Raya Tbk. 116 117 115 117 1 438,900 51,282,200 64 50.870 118 J 351,300 117 T/B 23,900 736 TRUS Trust Finance Indonesia Tbk 348 0 0 348 0 0 0 0 409.412 346 J 1,000 0 B 0 737 TSPC Tempo Scan Pacific Tbk. 1,305 1,325 1,305 1,315 10 271,200 356,491,500 95 234.587 1,315 T/J 114,900 1,310 B 3,200 738 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,935 1,950 1,800 1,800 -135 269,600 487,590,000 151 46.753 1,800 T/J 2,900 0 B 0 739 TURI Tunas Ridean Tbk. 1,330 1,300 1,290 1,300 -30 115,000 148,500,000 10 2,888.889 1,305 J 15,000 1,300 T/B 41,500 740 UANG Pakuan Tbk. 230 266 214 244 14 24,400 5,615,600 21 195.200 244 T/J 48,400 224 B 1,500 741 UCID Uni-Charm Indonesia Tbk. 1,565 1,580 1,535 1,540 -25 113,500 176,505,000 153 102.667 1,540 T/J 1,800 1,535 B 1,900 742 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,725 1,760 1,725 1,755 30 455,600 797,430,500 420 3,402.745 1,755 T/J 17,500 1,750 B 9,400 743 UNIC Unggul Indah Cahaya Tbk. 3,850 3,950 3,900 3,900 50 1,400 5,465,000 3 144.441 3,900 T/J 2,100 3,710 B 100 744 UNIT Nusantara Inti Corpora Tbk 151 151 151 151 0 5,400 815,400 5 3.748 154 J 5,100 151 T/B 800 745 UNSP Bakrie Sumatera Plantations Tbk. 101 101 94 99 -2 1,597,000 155,897,800 179 4.702 99 T/J 515,200 98 B 6,200 746 UNTR United Tractors Tbk. 23,150 23,325 23,025 23,150 0 1,447,600 33,545,807,500 2,360 27,559.524 23,175 J 28,500 23,150 T/B 7,300 747 UNVR Unilever Indonesia Tbk. 8,375 8,375 8,325 8,375 0 5,156,800 43,122,165,000 2,411 214,413.722 8,375 T/J 681,100 8,350 B 1,515,900 748 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 600 798,500 3 111.250 1,335 T/J 28,500 1,325 B 300 749 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 18 18 17 18 0 165,100 2,806,800 6 1,800.000 18 T/J 144,900 17 B 6,400 750 VICO Victoria Investama Tbk. 85 84 80 80 -5 23,400 1,873,400 17 64.000 80 T/J 8,100 0 B 0 751 VINS Victoria Insurance Tbk. 88 90 87 87 -1 110,800 9,683,200 32 82.857 88 J 13,600 87 T/B 136,500 752 VINS-W Waran Seri I Victoria Insurance Tbk. 1 2 1 1 0 8,148,300 9,029,700 43 100.000 2 J 49,596,700 1 T/B 59,569,200 753 VIVA Visi Media Asia Tbk. 50 50 50 50 0 286,000 14,300,000 5 16.667 50 T/J 23,941,800 0 B 0 754 VOKS Voksel Electric Tbk. 196 196 193 196 0 22,500 4,375,000 15 86.701 196 T/J 25,600 193 B 17,000 755 VRNA Verena Multi Finance Tbk. 100 109 100 100 0 1,200 120,900 4 100.893 106 J 2,400 100 T/B 9,000 756 WAPO Wahana Pronatural Tbk. 70 70 70 70 0 500 35,000 1 40.000 69 J 100 0 B 0 757 WEGE Wijaya Karya Bangunan Gedung Tbk. 188 191 185 186 -2 11,917,500 2,232,846,300 1,491 64.138 187 J 398,600 186 T/B 103,300 758 WEHA WEHA Transportasi Indonesia Tbk. 70 74 66 67 -3 4,206,900 290,792,900 433 29.248 69 J 35,000 67 T/B 68,200 759 WICO Wicaksana Overseas International Tbk. 525 492 490 490 -35 15,100 7,399,200 13 25.329 490 T/J 105,700 0 B 0 760 WIIM Wismilak Inti Makmur Tbk. 360 368 352 354 -6 17,101,900 6,137,289,400 1,767 54.462 356 J 117,900 354 T/B 8,783,200 761 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,265 1,220 1,225 -25 21,072,500 26,203,541,500 2,490 314.867 1,225 T/J 1,226,100 1,220 B 790,200 762 WINS Wintermar Offshore Marine Tbk. 100 100 100 100 0 5,000 500,000 1 27.043 100 T/J 525,000 99 B 500 763 WOMF Wahana Ottomitra Multiartha Tbk. 234 234 232 234 0 43,900 10,265,800 19 35.475 234 T/J 20,000 232 B 19,700 764 WOOD Integra Indocabinet Tbk. 412 416 402 410 -2 57,033,200 23,411,626,600 2,543 157.692 410 T/J 12,514,600 408 B 57,600 765 WOWS Ginting Jaya Energi Tbk. 74 75 72 73 -1 4,937,500 358,000,700 377 16.222 73 T/J 601,900 72 B 98,000 766 WSBP Waskita Beton Precast Tbk. 162 164 161 162 0 21,228,900 3,441,774,400 1,314 33.061 162 T/J 5,070,300 161 B 697,200 767 WSKT Waskita Karya (Persero) Tbk. 630 640 625 630 0 14,108,300 8,915,126,000 1,847 170.040 630 T/J 1,800 625 B 1,543,600 768 WTON Wijaya Karya Beton Tbk. 262 266 260 264 2 5,275,200 1,384,787,000 610 44.746 264 T/J 498,800 262 B 287,300 769 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,070 0 0 1,070 0 0 0 0 105.627 1,060 J 5,000 1,059 B 5,000 770 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 807 0 0 807 0 0 0 0 80.459 0 J 0 0 B 0 771 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG 87 0 0 87 0 0 0 0 87.000 0 J 0 0 B 0 772 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo 856 0 0 856 0 0 0 0 85.772 865 J 500 0 B 0 773 XBID Reksa Dana Indeks Batavia IDX30 ETF 467 0 0 467 0 0 0 0 84.296 0 J 0 0 B 0 774 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 451 0 0 451 0 0 0 0 90.200 0 J 0 0 B 0 775 XBLQ Reksa Dana Batavia Smart Liquid ETF 411 0 0 411 0 0 0 0 82.200 422 J 79,100 407 B 100 776 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 935 0 0 935 0 0 0 0 93.500 952 J 88,400 935 B 100 777 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 348 351 345 351 3 600 208,800 2 88.861 0 J 0 0 B 0 778 XCID DIRE Ciptadana Properti Ritel Indonesia 82 83 82 83 1 900 74,600 4 75.455 83 T/J 122,000 82 B 1,000 779 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran 105 0 0 105 0 0 0 0 105.000 0 J 0 0 B 0 780 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 85 0 0 85 0 0 0 0 85.000 0 J 0 0 B 0 781 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 410 0 0 410 0 0 0 0 82.000 421 J 74,100 402 B 100,000 782 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 420 421 413 421 1 400 166,800 2 81.274 429 J 69,400 414 B 13,500 783 XIIC Reksa Dana Premier ETF Indonesia Consumer 959 966 966 966 7 100 96,600 1 96.600 976 J 47,500 959 B 1,200 784 XIID Reksa Dana Indeks Premier ETF Index IDX30 458 458 458 458 0 100 45,800 1 108.274 0 J 0 453 B 900 785 XIIF Reksa Dana Premier ETF Indonesia Financial 479 479 479 479 0 100 47,900 1 95.992 479 T/J 3,300 471 B 400 786 XIIT Reksa Dana Premier ETF IDX30 475 472 468 470 -5 41,000 19,324,400 23 123.684 472 J 2,000 470 T/B 2,500 787 XIJI Reksa Dana Syariah Premier ETF JII 571 0 0 571 0 0 0 0 84.343 580 J 100 565 B 4,000 788 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 103 106 104 104 1 400 42,000 3 104.000 114 J 98,000 99 B 100,000 789 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 235 0 0 235 0 0 0 0 95.142 247 J 96,000 235 B 1,700 790 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 149 159 148 148 -1 200 30,700 2 92.500 148 T/J 1,000 145 B 2,800 791 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 0 B 0 792 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 561 561 539 539 -22 900 495,000 3 108.016 556 J 12,600 532 B 100,000 793 XISI Premier ETF SMinfra18 275 0 0 275 0 0 0 0 89.286 282 J 37,700 269 B 500 794 XISR Premier ETF SRI-KEHATI 346 346 346 346 0 9,300 3,217,800 4 117.288 346 T/J 66,100 345 B 2,600 795 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 388 394 394 394 6 100 39,400 1 78.800 0 J 0 0 B 0 796 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 145 0 0 145 0 0 0 0 81.006 0 J 0 0 B 0 797 XMJM DINFRA TOLL ROAD MANDIRI-001 1,001 0 0 1,001 0 0 0 0 100.100 0 J 0 0 B 0 798 XMTS Reksa Dana ETF MNC36 Likuid 406 0 0 406 0 0 0 0 81.200 444 J 83,400 424 B 100,000 799 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 126 125 125 125 -1 700 87,500 3 82.781 125 T/J 9,400 124 B 103,100 800 XPCR Reksa Dana PNM ETF CORE LQ45 793 0 0 793 0 0 0 0 82.518 0 J 0 0 B 0 801 XPDV Reksa Dana Pinnacle Core High Dividend ETF 415 0 0 415 0 0 0 0 83.000 423 J 10,000 401 B 9,300 802 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 359 0 0 359 0 0 0 0 71.800 366 J 32,400 347 B 100,000 803 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 690 700 695 700 10 200 139,500 2 140.000 0 J 0 0 B 0 804 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 460 0 0 460 0 0 0 0 92.000 470 J 9,900 450 B 9,200 805 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 431 J 51,500 411 B 46,800 806 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 427 0 0 427 0 0 0 0 85.400 442 J 9,900 422 B 18,600 807 XPMI ETF Phillip MSCI Indonesia Equity Index 825 0 0 825 0 0 0 0 82.500 830 J 2,600 825 B 1,800 808 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 374 0 0 374 0 0 0 0 74.800 381 J 99,700 362 B 100,000 809 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 416 0 0 416 0 0 0 0 83.200 448 J 2,000 0 B 0 810 XSBC Reksa Dana Indeks Simas ETF IDX30 94 0 0 94 0 0 0 0 94.000 94 J 7,900 93 B 9,000 811 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 111 0 0 111 0 0 0 0 116.842 0 J 0 111 B 2,900 812 XSPI DIRE Simas Plaza Indonesia 750 0 0 750 0 0 0 0 150.000 0 J 0 750 B 100 813 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI 168 0 0 168 0 0 0 0 84.000 168 J 6,400 167 B 10,100 814 XSSI Reksa Dana Syariah Indeks Simas ETF JII 110 0 0 110 0 0 0 0 110.000 103 J 1,700 0 B 0 815 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 597 0 0 597 0 0 0 0 119.400 0 J 0 592 B 700 816 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,173,900 0 B 0 817 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 5 5 4 5 0 85,300 425,500 23 500.000 5 T/J 326,600 4 B 1,229,000 818 YPAS Yanaprima Hastapersada Tbk 412 432 384 384 -28 1,000 389,600 7 70.459 384 T/J 5,900 0 B 0 819 YULE Yulie Sekuritas Indonesia Tbk. 190 190 178 189 -1 700 128,400 5 89.665 189 T/J 9,000 0 B 0 820 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 361,400 0 B 0 821 ZINC Kapuas Prima Coal Tbk. 143 146 140 143 0 414,283,400 59,126,732,100 6,952 509.786 143 T/J 7,345,900 142 B 1,832,000 822 ZONE Mega Perintis Tbk. 398 398 392 398 0 126,400 50,039,200 30 133.557 396 J 1,000 394 B 600 Total 11,019,661,600 5,217,904,668,700 596,407 5,034,133,900 922,044,000 Jakarta, 08 September 2020 Trading Division