List of Securities Quotation: (Reguler Market) Date: Thursday, 10 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. 10,525 10,500 9,800 9,825 -700 4,807,400 47,757,645,000 3,061 798.158 9,900 J 2,000 9,825 T/B 515,400 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 3,000 150,000 2 87.719 50 T/J 5,812,400 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,925 0 0 6,925 0 0 0 0 1,580.982 6,450 J 100 0 B 0 4 ABMM ABM Investama Tbk. 850 875 825 845 -5 4,500 3,740,500 7 22.533 830 J 8,000 805 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,580 1,495 1,470 1,470 -110 24,540,100 36,103,141,500 4,189 1,792.683 1,470 T/J 7,056,500 0 B 0 6 ACST Acset Indonusa Tbk. 248 232 232 232 -16 7,445,600 1,727,379,200 342 17.134 232 T/J 138,946,100 0 B 0 7 ADES Akasha Wira International Tbk. 1,135 1,135 1,060 1,060 -75 305,100 325,978,000 176 55.065 1,060 T/J 9,300 0 B 0 8 ADHI Adhi Karya (Persero) Tbk. 585 570 545 545 -40 15,658,100 8,559,851,500 1,782 428.012 545 T/J 1,575,800 0 B 0 9 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,550 7,050 7,050 -525 572,300 4,059,262,500 744 303.226 7,075 J 3,300 7,050 T/B 28,200 10 ADMG Polychem Indonesia Tbk 129 130 120 120 -9 3,166,900 382,027,200 251 10.711 120 T/J 5,015,000 0 B 0 11 ADRO Adaro Energy Tbk. 1,200 1,190 1,120 1,120 -80 104,709,600 119,281,727,000 11,685 101.818 1,120 T/J 2,815,300 0 B 0 12 AGAR Asia Sejahtera Mina Tbk. 505 555 505 505 0 200 106,000 2 459.091 505 T/J 7,500 500 B 100 13 AGII Aneka Gas Industri Tbk. 466 468 434 434 -32 522,200 229,796,600 199 39.455 436 J 1,900 434 T/B 140,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 330 310 310 -22 24,522,100 7,641,271,800 1,803 506.470 310 T/J 33,684,900 0 B 0 15 AGRS Bank IBK Indonesia Tbk. 193 193 180 180 -13 65,700 12,001,000 19 163.636 180 T/J 51,400 0 B 0 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 60,600 3,030,000 12 188.516 50 T/J 17,000 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 135 126 126 126 -9 2,000 252,000 8 100.800 126 T/J 2,500 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 210 196 196 -14 29,218,100 5,743,839,100 1,659 23.856 196 T/J 22,152,900 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,329,100 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 280 320 276 284 4 59,200 16,564,400 8 37.463 316 J 100 284 T/B 3,100 21 AKRA AKR Corporindo Tbk. 2,830 2,790 2,640 2,640 -190 14,307,000 38,457,024,000 2,735 2,104.072 2,650 J 71,900 2,640 T/B 8,900 22 AKSI Maming Enam Sembilan Mineral Tbk. 260 258 242 242 -18 95,600 23,800,000 11 121.000 242 T/J 54,800 0 B 0 23 ALDO Alkindo Naratama Tbk. 346 376 372 372 26 3,100 1,154,800 7 272.641 390 J 2,500 372 T/B 1,400 24 ALKA Alakasa Industrindo Tbk 234 260 234 256 22 4,300 1,064,600 8 43.098 256 T/J 1,000 242 B 400 25 ALMI Alumindo Light Metal Industry Tbk. 198 196 186 186 -12 21,300 4,168,200 6 28.615 220 J 600 188 B 1,200 26 ALTO Tri Banyan Tirta Tbk. 334 354 328 328 -6 300 101,600 3 163.872 324 J 12,800 312 B 700 27 AMAG Asuransi Multi Artha Guna Tbk. 202 200 188 198 -4 636,400 121,528,700 100 188.571 198 T/J 137,000 188 B 559,900 28 AMAN Makmur Berkah Amanda Tbk. 264 264 258 258 -6 673,700 176,719,200 53 234.545 260 J 1,900 258 T/B 129,100 29 AMAR Bank Amar Indonesia Tbk. 348 340 324 324 -24 125,800 41,370,000 59 186.207 324 T/J 393,200 0 B 0 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,490 2,330 2,330 -170 6,700 15,893,000 8 95.102 2,480 J 2,500 2,340 B 5,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 258 274 258 274 16 7,900 2,103,600 12 214.062 264 J 5,800 242 B 5,200 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,120 1,995 2,000 -110 132,200 272,454,500 61 105.263 2,120 J 29,700 1,995 B 1,000 33 AMRT Sumber Alfaria Trijaya Tbk. 700 705 685 690 -10 1,736,700 1,199,518,000 199 1,760.698 690 T/J 206,200 685 B 1,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 28,300 1,415,000 11 125.000 50 T/J 36,289,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 530 530 500 500 -30 200 103,000 2 41.667 530 J 200 500 T/B 100 36 ANTM Aneka Tambang Tbk. 795 790 740 740 -55 121,922,400 91,662,180,000 11,859 487.901 740 T/J 2,610,400 0 B 0 37 APEX Apexindo Pratama Duta Tbk. 134 134 126 126 -8 75,000 9,452,200 18 8.067 142 J 1,000 126 T/B 53,700 38 APIC Pacific Strategic Financial Tbk. 835 830 815 815 -20 29,743,900 24,645,419,500 1,717 866.874 815 T/J 67,900 810 B 134,900 39 APII Arita Prima Indonesia Tbk. 155 164 145 164 9 52,000 7,682,500 45 74.545 164 T/J 241,200 146 B 1,600 40 APLI Asiaplast Industries Tbk. 116 109 109 109 -7 600 65,400 2 90.833 109 T/J 20,000 0 B 0 41 APLN Agung Podomoro Land Tbk. 113 113 106 106 -7 33,998,000 3,615,720,400 903 29.041 106 T/J 9,682,000 0 B 0 42 ARGO Argo Pantes Tbk 2,000 0 0 2,000 0 0 0 0 50.251 1,990 J 700 0 B 0 43 ARII Atlas Resources Tbk. 438 450 438 438 0 12,100 5,316,800 4 29.200 446 J 38,200 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 129 122 120 120 -9 949,000 114,666,600 212 50.847 120 T/J 3,718,400 0 B 0 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 442 440 420 438 -4 1,418,100 611,676,600 159 2,976.959 438 T/J 1,922,300 424 B 20,000 47 ARTA Arthavest Tbk 318 338 326 328 10 2,600 853,400 3 190.266 324 J 5,100 0 B 0 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. 2,740 2,740 2,550 2,700 -40 695,400 1,841,497,000 149 13,607.499 2,700 T/J 200,000 2,600 B 10,000 50 ASBI Asuransi Bintang Tbk. 398 372 372 372 -26 100 37,200 1 282.396 392 J 53,100 0 B 0 51 ASDM Asuransi Dayin Mitra Tbk. 920 920 920 920 0 100 92,000 1 271.747 940 J 1,000 900 B 400 52 ASGR Astra Graphia Tbk. 725 715 680 685 -40 732,000 505,917,000 170 142.022 700 J 23,500 680 B 186,100 53 ASII Astra International Tbk. 4,900 4,610 4,560 4,560 -340 142,910,700 651,965,217,000 15,831 3,260.940 4,560 T/J 32,414,200 0 B 0 54 ASJT Asuransi Jasa Tania Tbk. 117 119 110 119 2 217,500 25,058,800 31 79.333 118 J 5,000 110 B 30,100 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,035 1,035 -15 4,400 4,598,000 5 1,916.667 1,045 J 4,400 1,030 B 800 56 ASPI Andalan Sakti Primaindo Tbk. 139 140 133 133 -6 1,650,500 226,065,800 238 126.667 134 J 171,400 133 T/B 239,100 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 14 15 12 13 -1 2,824,900 34,977,700 65 1,300.000 13 T/J 2,174,700 12 B 897,700 58 ASRI Alam Sutera Realty Tbk. 120 120 112 112 -8 70,257,800 7,914,254,400 1,747 106.667 112 T/J 23,156,100 0 B 0 59 ASRM Asuransi Ramayana Tbk. 1,735 1,730 1,730 1,730 -5 900 1,557,000 1 876.473 1,730 T/J 2,000 1,615 B 100 60 ASSA Adi Sarana Armada Tbk. 525 520 490 490 -35 9,633,900 4,747,234,000 906 125.641 490 T/J 2,232,000 0 B 0 61 ATIC Anabatic Technologies Tbk. 660 660 660 660 0 100 66,000 1 94.286 615 J 3,500 0 B 0 62 AUTO Astra Otoparts Tbk. 870 870 810 815 -55 2,876,100 2,362,702,000 849 737.090 815 T/J 88,700 810 B 102,000 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 800 40,000 1 50.000 50 T/J 15,201,000 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 4 4 3 4 0 776,400 2,339,600 15 400.000 4 T/J 10,551,200 3 B 11,704,300 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 500 25,000 1 57.388 50 T/J 43,726,200 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 47 0 0 47 0 0 0 0 4,700.000 39 J 25,600 20 B 10,000 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 7 7 5 7 0 117,100 701,700 6 700.000 7 T/J 1,017,900 5 B 191,000 68 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 16,200 6,447,600 10 293.435 410 J 5,000 398 T/B 8,200 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 1 B 300,000 70 BAJA Saranacentral Bajatama Tbk. 57 68 54 56 -1 11,832,700 727,421,900 1,412 22.400 57 J 8,400 56 T/B 5,700 71 BALI Bali Towerindo Sentra Tbk. 885 875 830 875 -10 600 520,500 3 1,093.750 875 T/J 600 830 B 500 72 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 748,700 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 900 45,000 5 33.333 50 T/J 58,161,400 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 3 3 2 2 -1 11,878,200 23,767,200 60 200.000 3 J 54,204,100 2 T/B 34,280,700 75 BATA Sepatu Bata Tbk. 610 610 600 610 0 1,000 605,000 2 7,911.803 610 T/J 700 600 B 100 76 BAYU Bayu Buana Tbk 1,180 0 0 1,180 0 0 0 0 145.551 1,170 J 5,000 0 B 0 77 BBCA Bank Central Asia Tbk. 31,225 31,100 29,050 29,050 -2,175 35,147,000 1,039,805,145,000 37,933 16,600.000 29,050 T/J 2,207,300 0 B 0 78 BBHI Bank Harda Internasional Tbk. 146 146 136 137 -9 24,500 3,352,900 16 109.600 137 T/J 165,500 136 B 4,500 79 BBKP Bank Bukopin Tbk. 262 258 244 244 -18 157,582,300 38,549,728,400 4,618 73.167 244 T/J 81,281,000 0 B 0 80 BBLD Buana Finance Tbk. 374 374 372 374 0 1,085,100 405,827,200 9 148.634 374 T/J 15,000 356 B 1,100 81 BBMD Bank Mestika Dharma Tbk. 1,470 1,470 1,470 1,470 0 200 294,000 1 106.522 1,470 T/J 200 1,370 B 200 82 BBNI Bank Negara Indonesia (Persero) Tbk. 5,025 4,790 4,680 4,680 -345 132,102,700 620,715,793,000 29,916 22.509 4,680 T/J 34,969,800 0 B 0 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,410 3,300 3,180 3,180 -230 277,847,900 888,372,925,000 47,848 3,634.286 3,180 T/J 80,718,600 0 B 0 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. 835 870 780 780 -55 962,900 761,211,500 234 162.500 780 T/J 2,907,200 0 B 0 86 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 129 121 126 -3 12,847,200 1,598,856,800 1,366 105.000 126 T/J 760,900 125 B 101,500 87 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 5 6 4 5 0 61,214,300 306,486,100 194 500.000 6 J 78,977,700 5 T/B 1,173,200 88 BBTN Bank Tabungan Negara (Persero) Tbk. 1,410 1,365 1,315 1,315 -95 54,820,900 72,462,326,000 5,527 171.522 1,315 T/J 30,695,800 0 B 0 89 BBYB Bank Yudha Bhakti Tbk. 266 270 266 270 4 8,400 2,267,600 6 274.893 270 T/J 41,700 0 B 0 90 BCAP MNC Kapital Indonesia Tbk. 127 127 120 126 -1 1,193,200 147,350,700 229 357.325 127 J 137,500 125 B 150,000 91 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 92 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 3,200 160,000 7 45.455 50 T/J 1,244,400 0 B 0 93 BDMN Bank Danamon Indonesia Tbk. 2,370 2,390 2,210 2,210 -160 6,654,000 14,845,123,000 1,720 1.248 2,220 J 55,200 2,210 T/B 17,900 94 BEEF Estika Tata Tiara Tbk. 189 189 176 176 -13 4,371,900 772,336,600 451 51.765 176 T/J 3,257,000 0 B 0 95 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 11 11 9 9 -2 1,660,500 15,770,000 36 900.000 10 J 872,300 9 T/B 30,000 96 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,500 75,000 4 217.306 50 T/J 1,447,498,800 0 B 0 97 BELL Trisula Textile Industries Tbk. 150 150 146 150 0 1,313,400 193,647,700 157 500.000 151 J 184,700 147 B 300 98 BESS Batulicin Nusantara Maritim Tbk. 256 276 250 256 0 219,500 57,280,800 160 243.810 256 T/J 9,000 254 B 7,600 99 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 93 113 62 84 -9 149,600 11,695,200 46 8,400.000 92 J 200 84 T/B 11,300 100 BEST Bekasi Fajar Industrial Estate Tbk. 163 164 152 152 -11 165,356,400 25,424,374,300 4,127 89.412 152 T/J 60,546,200 0 B 0 101 BFIN BFI Finance Indonesia Tbk. 392 380 366 370 -22 41,875,500 15,470,906,800 2,003 1,896.075 370 T/J 45,700 368 B 587,000 102 BGTG Bank Ganesha Tbk. 50 50 50 50 0 87,100 4,355,000 11 48.544 50 T/J 2,069,400 0 B 0 103 BHAT Bhakti Multi Artha Tbk. 500 505 486 490 -10 152,353,300 75,370,406,100 2,955 475.728 490 T/J 19,100 488 B 135,300 104 BHIT MNC Investama Tbk. 50 50 50 50 0 300 15,000 3 146.220 50 T/J 105,589,200 0 B 0 105 BIKA Binakarya Jaya Abadi Tbk. 160 159 150 150 -10 1,800 277,500 6 15.000 160 J 37,200 159 B 100 106 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 3,400 170,000 12 12.286 50 T/J 472,300 0 B 0 107 BINA Bank Ina Perdana Tbk. 825 825 800 800 -25 404,600 323,789,500 35 451.988 805 J 8,800 800 T/B 214,100 108 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 61,653,300 0 B 0 109 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 9 9 7 8 -1 413,300 3,306,900 13 800.000 9 J 474,300 8 T/B 77,600 110 BIPP Bhuwanatala Indah Permai Tbk. 60 60 58 60 0 261,500 15,433,900 13 25.021 59 J 150,900 58 B 6,600 111 BIRD Blue Bird Tbk. 1,030 1,010 960 960 -70 1,112,000 1,067,588,000 154 14.769 960 T/J 8,403,500 0 B 0 112 BISI BISI International Tbk. 920 920 860 900 -20 2,924,600 2,568,386,500 339 450.000 900 T/J 33,300 875 B 1,100 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,005 995 935 935 -70 18,366,000 17,278,984,000 2,894 155.833 935 T/J 5,523,100 0 B 0 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 560 535 535 -35 26,180,000 14,139,022,000 5,972 124.419 540 J 408,300 535 T/B 347,000 115 BKDP Bukit Darmo Property Tbk 50 52 50 50 0 45,400 2,271,400 15 41.667 50 T/J 5,300 0 B 0 116 BKSL Sentul City Tbk. 50 50 50 50 0 2,800 140,000 9 3.455 50 T/J 268,600,200 0 B 0 117 BKSW Bank QNB Indonesia Tbk. 71 73 70 73 2 700 50,000 7 167.508 73 T/J 131,000 70 B 14,900 118 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 700 35,000 2 0.658 50 T/J 178,244,800 0 B 0 119 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,350 J 300 3,120 B 100 120 BLUE Berkah Prima Perkasa Tbk. 565 565 555 560 -5 104,400 58,494,500 94 430.769 560 T/J 7,600 555 B 16,200 121 BMAS Bank Maspion Indonesia Tbk. 276 264 262 262 -14 56,000 14,767,400 17 81.875 270 J 300 262 T/B 25,200 122 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,525 5,375 5,375 -400 86,387,600 466,125,235,000 16,870 1,619.625 5,375 T/J 17,309,200 0 B 0 123 BMSR Bintang Mitra Semestaraya Tbk 50 53 50 50 0 81,600 4,148,000 35 10.000 52 J 4,900 50 T/B 25,900 124 BMTR Global Mediacom Tbk. 276 276 258 258 -18 49,986,600 12,944,833,600 2,020 209.995 258 T/J 60,255,100 0 B 0 125 BNBA Bank Bumi Arta Tbk. 322 320 310 320 -2 619,100 193,333,800 78 200.000 324 J 10,000 314 B 9,600 126 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 108,745,900 0 B 0 127 BNGA Bank CIMB Niaga Tbk. 790 785 735 735 -55 8,297,100 6,136,197,500 1,384 5.427 735 T/J 2,940,300 0 B 0 128 BNII Bank Maybank Indonesia Tbk. 218 218 204 204 -14 9,631,300 1,976,625,200 648 2.431 204 T/J 58,400 0 B 0 129 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 19,026,300 25,208,954,000 262 14.426 1,325 T/J 2,643,100 1,320 B 21,305,000 130 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,360 1,360 -35 104,312,500 143,419,330,500 4,005 1,320.388 1,360 T/J 29,300 1,355 B 122,000 131 BOLA Bali Bintang Sejahtera Tbk. 168 164 157 164 -4 27,600 4,344,800 26 93.714 157 J 20,400 0 B 0 132 BOLT Garuda Metalindo Tbk. 680 0 0 680 0 0 0 0 123.636 680 J 100 635 B 100 133 BOSS Borneo Olah Sarana Sukses Tbk. 85 86 80 80 -5 3,447,600 278,580,500 175 20.000 80 T/J 7,938,400 0 B 0 134 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 27,100 32,520,000 2 1,279.727 1,205 J 15,000 1,200 T/B 171,400 135 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 92 77 78 -4 56,700 4,683,200 34 78.000 78 T/J 19,000 77 B 6,900 137 BRAM Indo Kordsa Tbk. 4,500 4,490 4,190 4,190 -310 6,000 25,572,000 6 163.070 4,590 J 100 4,190 T/B 100 138 BRIS Bank BRIsyariah Tbk. 910 910 850 850 -60 128,294,900 109,516,584,500 11,431 166.667 850 T/J 94,711,300 0 B 0 139 BRMS Bumi Resources Minerals Tbk. 54 54 51 51 -3 222,359,400 11,571,954,500 927 8.031 51 T/J 18,564,400 0 B 0 140 BRNA Berlina Tbk. 965 925 925 925 -40 500 462,500 1 694.028 970 J 2,000 900 B 300 141 BRPT Barito Pacific Tbk. 800 800 745 745 -55 65,048,300 48,715,794,500 5,030 291.323 745 T/J 21,806,300 0 B 0 142 BRPT-W Waran Seri I Barito Pacific Tbk. 444 0 0 444 0 0 0 0 44,400.000 440 J 200 400 B 100 143 BSDE Bumi Serpong Damai Tbk. 715 700 665 665 -50 85,831,200 57,602,047,500 3,686 130.263 665 T/J 3,562,200 0 B 0 144 BSIM Bank Sinarmas Tbk. 500 496 496 496 -4 2,500 1,240,000 3 338.292 496 T/J 14,600 492 B 2,500 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 18 18 18 18 0 200 3,600 1 1,800.000 18 T/J 59,500 16 B 5,000 146 BSSR Baramulti Suksessarana Tbk. 1,465 1,465 1,365 1,395 -70 67,900 93,805,000 60 71.538 1,395 T/J 600 0 B 0 147 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 0 100 5,000 1 383.083 50 T/J 10,149,100 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. 178 178 170 170 -8 34,000 6,043,200 7 567.745 178 J 9,700 170 T/B 109,500 151 BTPN Bank BTPN Tbk. 2,200 2,200 2,050 2,050 -150 185,100 381,291,000 257 396.855 2,080 J 5,800 2,050 T/B 4,500 152 BTPS Bank BTPN Syariah Tbk. 3,650 3,450 3,400 3,400 -250 20,253,500 68,900,515,000 2,715 348.718 3,400 T/J 5,845,400 0 B 0 153 BUDI Budi Starch & Sweetener Tbk. 95 95 89 90 -5 2,163,100 195,354,700 140 48.778 92 J 65,800 90 T/B 346,100 154 BUKK Bukaka Teknik Utama Tbk. 790 780 735 735 -55 28,900 21,289,500 27 124.576 735 T/J 132,100 0 B 0 155 BULL Buana Lintas Lautan Tbk. 324 328 302 302 -22 198,182,000 62,128,517,000 5,551 29.533 302 T/J 12,548,700 0 B 0 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 109 109 80 82 -27 615,700 54,393,500 49 8,200.000 84 J 5,000 82 T/B 16,800 157 BUMI Bumi Resources Tbk. 50 50 50 50 0 949,200 47,460,000 116 2.902 50 T/J 221,452,700 0 B 0 158 BUVA Bukit Uluwatu Villa Tbk. 50 50 50 50 0 56,400 2,820,000 8 38.462 50 T/J 120,000 0 B 0 159 BVIC Bank Victoria International Tbk. 66 67 63 64 -2 220,200 14,171,900 72 60.518 65 J 40,300 64 T/B 100 160 BWPT Eagle High Plantations Tbk. 105 104 98 98 -7 39,547,400 3,890,834,100 1,159 21.433 98 T/J 37,544,400 0 B 0 161 BYAN Bayan Resources Tbk. 12,000 12,800 11,175 11,175 -825 5,800 66,050,000 14 192.672 11,900 J 500 11,175 T/B 600 162 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 3,100 155,000 2 29.762 50 T/J 2,193,300 0 B 0 163 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 3 3 2 2 -1 1,367,600 2,735,400 28 200.000 3 J 2,376,300 2 T/B 37,700 164 CAMP Campina Ice Cream Industry Tbk. 276 280 258 258 -18 621,200 162,101,200 186 78.182 258 T/J 933,400 0 B 0 165 CANI Capitol Nusantara Indonesia Tbk. 153 153 153 153 0 100 15,300 1 76.500 151 J 5,500 0 B 0 166 CARE Metro Healthcare Indonesia Tbk. 344 344 328 330 -14 120,451,500 40,509,841,000 2,016 320.388 332 J 205,300 330 T/B 72,700 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 500 25,000 1 28.571 50 T/J 28,695,700 0 B 0 168 CASA Capital Financial Indonesia Tbk. 390 390 382 384 -6 276,800 106,338,600 30 701.536 386 J 19,600 382 B 22,400 169 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. 605 610 565 570 -35 3,887,500 2,256,104,500 828 162.857 575 J 166,600 570 T/B 114,900 171 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 34 33 23 26 -8 13,311,800 357,480,500 327 2,600.000 27 J 54,300 25 B 388,400 172 CASS Cardig Aero Services Tbk. 210 214 196 196 -14 6,143,100 1,216,693,000 549 49.000 196 T/J 393,100 0 B 0 173 CBMF Cahaya Bintang Medan Tbk. 316 336 314 322 6 3,322,000 1,043,520,600 182 201.250 322 T/J 20,500 320 B 200 174 CCSI Communication Cable Systems Indonesia Tbk. 260 264 242 256 -4 908,600 224,921,200 126 102.400 260 J 855,000 256 T/B 195,500 175 CEKA Wilmar Cahaya Indonesia Tbk. 1,850 1,845 1,725 1,725 -125 282,200 497,370,500 232 356.405 1,725 T/J 28,900 0 B 0 176 CENT Centratama Telekomunikasi Indonesia Tbk. 130 131 121 121 -9 19,171,000 2,328,410,300 298 774.400 121 T/J 3,568,100 0 B 0 177 CFIN Clipan Finance Indonesia Tbk. 206 206 192 192 -14 52,360,600 10,102,221,200 1,319 15.024 192 T/J 4,341,700 0 B 0 178 CINT Chitose Internasional Tbk. 242 228 228 228 -14 100 22,800 1 69.091 238 J 13,200 228 T/B 1,100 179 CITA Cita Mineral Investindo Tbk. 1,980 1,980 1,980 1,980 0 200 396,000 1 7,184.847 1,970 J 2,000 0 B 0 180 CITY Natura City Developments Tbk. 101 111 94 98 -3 4,800 462,700 13 81.667 94 J 30,700 0 B 0 181 CITY-W Waran Seri I Natura City Developments Tbk. 15 15 8 11 -4 14,300 147,800 4 1,100.000 14 J 15,000 11 T/B 100 182 CLAY Citra Putra Realty Tbk. 1,950 1,940 1,940 1,940 -10 100 194,000 1 1,077.778 1,940 T/J 400 0 B 0 183 CLEO Sariguna Primatirta Tbk. 505 505 470 470 -35 13,751,900 6,526,487,600 2,216 2,043.478 470 T/J 3,256,300 0 B 0 184 CLPI Colorpak Indonesia Tbk. 675 670 630 630 -45 288,300 185,429,000 217 315.000 630 T/J 8,400 0 B 0 185 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,075 1,005 1,005 -75 141,200 142,455,500 121 96.167 1,005 T/J 27,000 0 B 0 186 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. 246 244 244 244 -2 200 48,800 1 443.636 244 T/J 1,000 232 B 500 190 COCO Wahana Interfood Nusantara Tbk. 860 855 810 810 -50 10,100 8,455,000 20 409.091 840 J 1,400 810 T/B 1,100 191 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 0 J 0 210 B 11,000 192 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 6,000 5,950 5,600 5,600 -400 11,455,300 64,635,190,000 4,822 25,504.395 5,600 T/J 1,217,800 0 B 0 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 26,000 1,300,000 2 40.000 50 T/J 16,912,700 0 B 0 195 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 11 12 10 11 0 23,100 273,000 19 1,100.000 11 T/J 10,000 10 B 8,800 196 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. 330 330 310 310 -20 1,300 425,000 4 156.435 324 J 39,900 310 T/B 800 198 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 4,573,700 0 B 0 199 CSMI Cipta Selera Murni Tbk. 220 240 206 206 -14 28,900 5,958,600 42 105.102 222 J 24,400 206 T/B 14,700 200 CSRA Cisadane Sawit Raya Tbk. 364 366 340 340 -24 1,780,900 616,802,400 316 272.000 340 T/J 3,693,800 0 B 0 201 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 202 CTRA Ciputra Development Tbk. 710 690 665 665 -45 27,760,300 18,518,361,000 1,861 148.890 665 T/J 26,804,400 0 B 0 203 CTTH Citatah Tbk. 50 50 50 50 0 10,100 505,000 3 2.105 50 T/J 106,400 0 B 0 204 DADA Diamond Citra Propertindo Tbk. 63 63 59 59 -4 6,335,700 379,248,700 226 57.843 59 T/J 9,764,200 0 B 0 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 4 4 3 4 0 10,187,800 39,999,900 45 400.000 4 T/J 13,305,400 3 B 94,169,300 206 DART Duta Anggada Realty Tbk. 232 0 0 232 0 0 0 0 42.888 232 J 1,000 218 B 11,900 207 DAYA Duta Intidaya Tbk. 500 0 0 500 0 0 0 0 279.174 500 J 23,100 0 B 0 208 DEAL Dewata Freightinternational Tbk. 132 133 123 123 -9 7,274,000 915,149,000 516 82.000 123 T/J 15,215,300 0 B 0 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 80 0 0 80 0 0 0 0 8,000.000 0 J 0 7 B 500 210 DEFI Danasupra Erapacific Tbk. 1,635 1,630 1,625 1,625 -10 4,100 6,670,500 5 3,261.611 1,625 T/J 100 1,620 B 900 211 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 304,135,300 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 366 0 0 366 0 0 0 0 318.261 350 J 17,500 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 11 B 20,000 214 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 300 15,000 2 22.222 50 T/J 16,171,300 0 B 0 215 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 1,100 0 B 0 216 DILD Intiland Development Tbk. 180 180 168 168 -12 26,419,700 4,456,115,400 765 29.275 168 T/J 8,550,800 0 B 0 217 DIVA Distribusi Voucher Nusantara Tbk. 1,800 1,780 1,765 1,765 -35 9,900 17,610,500 7 59.831 1,765 T/J 11,400 0 B 0 218 DKFT Central Omega Resources Tbk. 110 110 103 103 -7 5,487,800 569,541,300 360 264.577 103 T/J 4,516,900 0 B 0 219 DLTA Delta Djakarta Tbk. 4,130 4,100 3,850 3,860 -270 376,200 1,453,809,000 374 23,073.704 3,870 J 55,800 3,850 B 94,300 220 DMAS Puradelta Lestari Tbk. 224 220 210 210 -14 47,252,700 9,937,119,800 1,368 100.000 210 T/J 66,500,300 0 B 0 221 DMMX Digital Mediatama Maxima Tbk. 187 187 174 174 -13 1,613,700 283,070,500 231 75.652 174 T/J 4,453,400 0 B 0 222 DMND Diamond Food Indonesia Tbk. 930 925 865 875 -55 349,200 305,910,000 157 95.628 875 T/J 300 865 B 224,200 223 DNAR Bank Oke Indonesia Tbk. 224 250 210 242 18 17,800 4,089,600 25 220.000 242 T/J 6,800 218 B 600 224 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,110 3,290 -50 10,600 33,412,000 17 2,890.046 3,270 J 100 3,250 B 1,000 225 DOID Delta Dunia Makmur Tbk. 262 256 244 244 -18 46,904,200 11,480,878,800 1,753 330.337 244 T/J 15,803,500 0 B 0 226 DPNS Duta Pertiwi Nusantara Tbk. 230 230 222 230 0 7,000 1,578,000 3 74.729 240 J 3,000 218 B 3,000 227 DPUM Dua Putra Utama Makmur Tbk. 50 50 50 50 0 13,000 650,000 7 9.091 50 T/J 109,800 0 B 0 228 DSFI Dharma Samudera Fishing Industries Tbk. 61 64 57 58 -3 5,906,200 344,410,700 132 33.009 60 J 500 58 T/B 221,600 229 DSNG Dharma Satya Nusantara Tbk. 446 450 416 416 -30 7,910,700 3,344,884,000 527 112.432 416 T/J 1,210,200 0 B 0 230 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,550 J 1,800 0 B 0 231 DUCK Jaya Bersama Indo Tbk. 318 316 296 296 -22 3,682,200 1,093,389,600 380 58.614 296 T/J 3,527,800 0 B 0 232 DUTI Duta Pertiwi Tbk 3,600 3,600 3,450 3,450 -150 6,800 23,525,000 11 346.978 3,470 J 1,400 3,360 B 400 233 DVLA Darya-Varia Laboratoria Tbk. 2,410 2,460 2,340 2,340 -70 28,600 67,603,000 39 861.334 2,340 T/J 13,300 2,330 B 2,500 234 DWGL Dwi Guna Laksana Tbk. 206 202 200 202 -4 49,900 10,078,800 7 134.667 200 J 1,000 0 B 0 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 40 47 27 40 0 50,800 1,515,800 9 4,000.000 39 J 27,000 27 B 20,500 236 DYAN Dyandra Media International Tbk. 50 50 50 50 0 6,500 325,000 5 14.286 50 T/J 1,492,400 0 B 0 237 EAST Eastparc Hotel Tbk. 54 53 51 51 -3 3,602,500 184,304,900 132 38.346 53 J 38,200 51 T/B 587,500 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 5 4 4 -2 1,091,100 4,580,700 19 400.000 5 J 1,722,500 4 T/B 11,838,300 239 ECII Electronic City Indonesia Tbk. 705 705 680 705 0 5,100 3,593,000 3 17.407 705 T/J 94,700 660 B 1,500 240 EKAD Ekadharma International Tbk. 1,255 1,255 1,170 1,170 -85 1,407,500 1,652,365,000 1,128 2,970.146 1,175 J 500 1,170 T/B 10,200 241 ELSA Elnusa Tbk. 228 230 214 214 -14 66,091,100 14,282,912,400 3,475 53.500 214 T/J 5,392,500 0 B 0 242 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. 202 200 200 200 -2 2,000 400,000 2 80.000 200 T/J 4,700 188 B 10,000 244 EMTK Elang Mahkota Teknologi Tbk. 6,500 6,500 6,050 6,450 -50 4,800 30,485,000 9 895.833 6,500 J 4,000 6,450 T/B 6,500 245 ENRG Energi Mega Persada Tbk. 52 52 50 51 -1 79,813,400 4,045,464,100 449 4.252 51 T/J 7,581,900 50 B 25,416,200 246 ENVY Envy Technologies Indonesia Tbk. 73 73 68 68 -5 45,498,800 3,153,915,700 1,116 18.378 68 T/J 73,407,200 0 B 0 247 EPAC Megalestari Epack Sentosaraya Tbk. 346 354 332 348 2 5,782,500 1,985,750,600 1,244 316.364 348 T/J 1,100 346 B 259,200 248 EPMT Enseval Putera Megatrading Tbk. 1,850 1,850 1,820 1,850 0 7,800 14,288,000 12 1,294.349 1,850 T/J 5,000 1,820 B 900 249 ERAA Erajaya Swasembada Tbk. 1,660 1,600 1,545 1,545 -115 45,497,900 70,463,381,000 2,197 154.500 1,545 T/J 1,898,000 0 B 0 250 ERTX Eratex Djaja Tbk. 134 133 132 132 -2 270,900 35,758,900 9 56.024 133 J 10,000 132 T/B 329,200 251 ESIP Sinergi Inti Plastindo Tbk. 180 180 168 168 -12 1,906,100 333,947,900 159 103.067 168 T/J 165,700 0 B 0 252 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 12 11 9 10 -2 3,928,500 38,391,800 100 1,000.000 10 T/J 521,500 9 B 1,002,800 253 ESSA Surya Esa Perkasa Tbk. 144 143 134 136 -8 11,662,100 1,575,356,400 449 253.207 136 T/J 80,000 135 B 504,000 254 ESTA Esta Multi Usaha Tbk. 101 102 94 100 -1 475,200 46,590,300 65 83.333 100 T/J 17,600 94 B 64,100 255 ESTI Ever Shine Tex Tbk. 50 0 0 50 0 0 0 0 20.080 50 J 700,100 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. 2,190 2,180 2,040 2,040 -150 27,586,900 56,899,878,000 5,328 103.532 2,040 T/J 3,488,200 0 B 0 258 FAST Fast Food Indonesia Tbk. 945 935 880 885 -60 90,900 80,258,000 100 2,783.632 900 J 2,200 885 T/B 6,200 259 FASW Fajar Surya Wisesa Tbk. 6,900 6,800 6,800 6,800 -100 600 4,080,000 2 1,558.346 6,950 J 500 6,700 B 700 260 FILM MD Pictures Tbk. 204 202 190 190 -14 823,800 157,358,500 148 90.476 190 T/J 8,223,100 0 B 0 261 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 262 FIRE Alfa Energi Investama Tbk. 131 133 122 122 -9 4,683,300 576,459,700 547 24.400 122 T/J 37,800 0 B 0 263 FISH FKS Multi Agro Tbk. 2,810 2,650 2,650 2,650 -160 200 530,000 1 2,120.000 2,800 J 100 2,630 B 100 264 FITT Hotel Fitra International Tbk. 59 59 55 57 -2 49,500 2,778,200 12 55.882 57 T/J 1,800 56 B 205,500 265 FITT-W Waran Seri I Hotel Fitra International Tbk. 17 17 16 16 -1 154,900 2,478,600 13 1,600.000 17 J 165,600 16 T/B 492,500 266 FMII Fortune Mate Indonesia Tbk 515 482 482 482 -33 100 48,200 1 482.000 515 J 1,200 482 T/B 300 267 FOOD Sentra Food Indonesia Tbk. 121 121 113 116 -5 5,113,200 589,324,100 451 85.926 116 T/J 289,400 114 B 100 268 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 92 J 17,800 0 B 0 269 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 5,728,600 0 B 0 270 FPNI Lotte Chemical Titan Tbk. 122 124 114 114 -8 13,936,000 1,604,200,300 781 34.579 114 T/J 1,066,500 0 B 0 271 FREN Smartfren Telecom Tbk. 87 88 81 81 -6 268,853,800 21,993,908,200 6,357 4.500 81 T/J 114,522,000 0 B 0 272 FREN-W Waran Seri II Smartfren Telecom Tbk. 39 39 28 30 -9 10,751,800 339,839,400 478 3,000.000 30 T/J 21,100 29 B 399,100 273 FUJI Fuji Finance Indonesia Tbk. 109 111 103 111 2 66,200 6,821,100 7 100.909 110 J 5,900 103 B 510,600 274 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,474,200 0 B 0 275 GDST Gunawan Dianjaya Steel Tbk. 64 69 60 60 -4 20,554,200 1,328,395,200 1,543 37.500 61 J 132,700 60 T/B 894,100 276 GDYR Goodyear Indonesia Tbk. 1,405 1,405 1,325 1,355 -50 600 815,500 5 1,084.000 1,400 J 100 1,355 T/B 1,300 277 GEMA Gema Grahasarana Tbk. 366 366 362 362 -4 12,200 4,417,200 3 804.444 362 T/J 6,300 342 B 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. 45,550 45,550 42,500 42,500 -3,050 3,277,200 141,056,215,000 6,691 1,658.537 42,550 J 2,900 42,500 T/B 86,100 280 GGRP Gunung Raja Paksi Tbk. 340 340 332 332 -8 600 200,000 2 39.524 328 J 22,200 0 B 0 281 GHON Gihon Telekomunikasi Indonesia Tbk. 1,585 1,580 1,480 1,570 -15 3,600 5,374,000 8 134.188 1,570 T/J 70,400 0 B 0 282 GIAA Garuda Indonesia (Persero) Tbk. 250 248 234 234 -16 36,873,400 8,683,728,200 2,073 31.456 234 T/J 20,111,700 0 B 0 283 GJTL Gajah Tunggal Tbk. 510 520 476 476 -34 4,152,700 1,989,081,200 652 93.451 476 T/J 4,296,300 0 B 0 284 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 134 J 1,800 0 B 0 285 GLVA Galva Technologies Tbk. 306 324 290 324 18 10,178,700 3,257,073,200 41 143.363 324 T/J 306,500 300 B 400 286 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 79 74 75 -4 12,776,000 972,185,200 573 18.750 76 J 533,900 75 T/B 185,100 287 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,900 17,900 17,900 -75 100 1,790,000 1 3,113.043 17,900 T/J 300 0 B 0 288 GOLD Visi Telekomunikasi Infrastruktur Tbk. 208 208 200 200 -8 36,300 7,340,800 5 118.343 208 J 5,400 200 T/B 1,800 289 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 1,210 1,220 -65 223,200 278,473,500 153 94.942 1,220 T/J 8,600 1,215 B 1,300 291 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 20,300 1,015,000 4 21.568 50 T/J 2,040,200 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. 87 93 82 93 6 26,800 2,205,300 8 7.482 93 T/J 10,700 83 B 1,600 294 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 295 GWSA Greenwood Sejahtera Tbk. 101 100 94 94 -7 1,391,800 132,977,500 99 37.600 97 J 300 94 T/B 200 296 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 16,421,700 0 B 0 297 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,032,000 0 B 0 298 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 138 J 100 0 B 0 299 HDIT Hensel Davest Indonesia Tbk. 366 386 342 364 -2 18,000 6,170,800 8 69.333 358 J 199,600 342 B 800 300 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. 3,180 3,230 3,140 3,140 -40 1,751,000 5,507,535,000 220 84.865 3,160 J 500 3,140 T/B 468,500 302 HELI Jaya Trishindo Tbk. 180 181 168 181 1 200 34,900 2 164.545 181 T/J 15,600 169 B 300 303 HELI-W Waran Seri I Jaya Trishindo Tbk. 7 8 5 7 0 583,600 3,671,200 244 700.000 7 T/J 665,600 6 B 44,900 304 HERO Hero Supermarket Tbk. 825 825 770 825 0 20,200 15,994,000 24 1,722.051 820 J 2,700 785 B 200 305 HEXA Hexindo Adiperkasa Tbk. 3,580 3,580 3,430 3,440 -140 1,518,200 5,235,883,000 409 1,053.083 3,450 J 15,000 3,440 T/B 169,000 306 HITS Humpuss Intermoda Transportasi Tbk. 472 472 442 442 -30 4,200 1,967,400 6 680.000 472 J 5,900 442 T/B 900 307 HKMU HK Metals Utama Tbk. 78 80 73 73 -5 40,056,000 2,957,798,500 1,221 31.739 73 T/J 19,425,500 0 B 0 308 HMSP H.M. Sampoerna Tbk. 1,625 1,610 1,515 1,520 -105 62,424,500 95,884,187,000 10,175 7,587.859 1,520 T/J 1,201,200 1,515 B 5,793,700 309 HOKI Buyung Poetra Sembada Tbk. 735 740 685 690 -45 14,542,500 10,044,887,000 1,387 222.581 690 T/J 182,100 685 B 248,100 310 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 630 0 0 630 0 0 0 0 63,000.000 0 J 0 160 B 3,100 311 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 312 HOMI Grand House Mulia Tbk. 380 474 470 474 94 31,600 14,948,400 18 124.737 0 J 0 474 T/B 4,255,700 313 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 1 27.027 50 T/J 711,700 0 B 0 314 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 19,400 970,000 11 47.619 50 T/J 15,051,200 0 B 0 315 HRTA Hartadinata Abadi Tbk. 222 220 208 210 -12 2,131,200 449,699,400 202 70.000 210 T/J 427,200 208 B 172,200 316 HRUM Harum Energy Tbk. 1,620 1,625 1,510 1,515 -105 7,143,800 10,952,133,000 2,377 29.135 1,520 J 5,500 1,515 T/B 2,100 317 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 500 25,000 1 38.462 50 T/J 44,216,100 0 B 0 318 IBFN Intan Baruprana Finance Tbk. 300 338 280 338 38 10,200 3,298,800 9 23.895 338 T/J 2,700 0 B 0 319 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 5 5 5 5 0 10,800 54,000 2 500.000 6 J 80,400 5 T/B 26,400 320 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,875 J 100 0 B 0 321 ICBP Indofood CBP Sukses Makmur Tbk. 10,275 10,225 9,600 9,975 -300 14,206,300 141,741,110,000 9,891 369.787 10,000 J 107,500 9,975 T/B 18,100 322 ICON Island Concepts Indonesia Tbk. 53 54 52 54 1 19,500 1,015,400 9 103.655 54 T/J 22,000 52 B 2,000 323 IDPR Indonesia Pondasi Raya Tbk. 165 165 154 154 -11 1,500 232,200 7 12.031 160 J 500 154 T/B 9,300 324 IFII Indonesia Fibreboard Industry Tbk. 128 134 120 121 -7 247,500 30,534,600 93 115.238 122 J 10,000 121 T/B 10,000 325 IFSH Ifishdeco Tbk. 288 0 0 288 0 0 0 0 65.455 288 J 400 0 B 0 326 IGAR Champion Pacific Indonesia Tbk. 322 334 300 300 -22 1,234,000 370,639,600 104 196.078 300 T/J 440,700 0 B 0 327 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 328 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 16,734,400 0 B 0 329 IKAN Era Mandiri Cemerlang Tbk. 366 368 352 354 -12 5,407,400 1,931,803,800 884 295.000 354 T/J 500 352 B 393,700 330 IKBI Sumi Indo Kabel Tbk. 222 224 214 214 -8 39,500 8,646,400 21 19.407 224 J 11,900 218 B 11,900 331 IMAS Indomobil Sukses Internasional Tbk. 750 730 700 700 -50 4,659,400 3,273,760,500 611 98.523 700 T/J 8,242,100 0 B 0 332 IMJS Indomobil Multi Jasa Tbk. 272 270 254 254 -18 17,746,400 4,519,964,600 645 50.800 254 T/J 12,121,500 0 B 0 333 IMPC Impack Pratama Industri Tbk. 1,230 1,225 1,190 1,190 -40 421,900 512,661,500 69 313.158 1,210 J 28,100 1,185 B 25,100 334 INAF Indofarma Tbk. 3,060 3,060 2,850 2,850 -210 3,055,800 8,750,342,000 1,426 1,140.000 2,850 T/J 1,974,900 0 B 0 335 INAI Indal Aluminium Industry Tbk. 332 336 310 330 -2 6,000 1,958,000 14 120.481 336 J 5,800 328 B 100 336 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 100 5,000 1 40.650 50 T/J 1,505,900 0 B 0 337 INCI Intanwijaya Internasional Tbk 645 645 600 600 -45 997,300 602,014,000 186 64.894 600 T/J 1,900 0 B 0 338 INCO Vale Indonesia Tbk. 3,770 3,700 3,550 3,650 -120 11,335,100 41,166,834,000 3,761 1,489.796 3,650 T/J 673,900 3,640 B 73,000 339 INDF Indofood Sukses Makmur Tbk. 7,575 7,500 7,050 7,250 -325 17,395,800 126,743,187,500 8,858 1,241.035 7,250 T/J 277,400 7,225 B 67,400 340 INDO Royalindo Investa Wijaya Tbk. 124 122 116 122 -2 291,300 33,802,300 47 110.909 116 J 4,200 0 B 0 341 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 28 29 20 21 -7 630,400 14,277,100 74 2,100.000 23 J 5,500 21 T/B 300 342 INDR Indo-Rama Synthetics Tbk. 2,180 2,220 2,150 2,160 -20 983,900 2,134,929,000 42 290.913 2,170 J 183,100 2,160 T/B 491,300 343 INDS Indospring Tbk. 2,000 1,965 1,880 1,900 -100 18,500 34,829,500 18 178.125 1,900 T/J 8,500 1,885 B 100 344 INDX Tanah Laut Tbk 50 50 50 50 0 400 20,000 1 4.000 50 T/J 275,300 0 B 0 345 INDY Indika Energy Tbk. 960 950 895 895 -65 10,403,000 9,353,393,000 1,807 30.339 895 T/J 4,536,700 0 B 0 346 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,600 8,175 8,175 -600 12,281,800 101,035,832,500 5,680 421.246 8,175 T/J 2,393,200 0 B 0 347 INOV Inocycle Technology Group Tbk. 214 234 200 204 -10 100,100 20,352,200 48 81.600 204 T/J 500 200 B 20,300 348 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 400 20,000 4 0.286 50 T/J 1,151,800 0 B 0 349 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 3 3 2 3 0 599,500 1,748,500 5 300.000 3 T/J 2,536,000 2 B 16,659,500 350 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 680 J 100 655 B 1,100 351 INPS Indah Prakasa Sentosa Tbk. 1,470 1,470 1,370 1,370 -100 390,100 571,570,000 76 496.377 1,370 T/J 113,100 0 B 0 352 INRU Toba Pulp Lestari Tbk. 785 785 785 785 0 500 392,500 1 7.970 780 J 10,800 740 B 1,100 353 INTA Intraco Penta Tbk. 270 270 264 270 0 12,400 3,333,600 3 190.327 272 J 10,000 264 B 5,900 354 INTD Inter Delta Tbk 175 0 0 175 0 0 0 0 53.895 163 J 65,400 0 B 0 355 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,150 10,850 10,850 -800 4,896,000 53,266,520,000 2,775 434.000 10,850 T/J 2,686,600 0 B 0 356 IPCC Indonesia Kendaraan Terminal Tbk. 408 406 380 380 -28 6,125,500 2,334,098,200 934 23.171 380 T/J 2,131,100 0 B 0 357 IPCM Jasa Armada Indonesia Tbk. 218 218 204 218 0 807,200 169,109,800 91 57.368 220 J 5,600 218 T/B 4,300 358 IPOL Indopoly Swakarsa Industry Tbk. 82 82 77 77 -5 1,692,900 130,841,100 106 36.667 78 J 42,600 77 T/B 407,300 359 IPTV MNC Vision Networks Tbk. 296 328 276 328 32 35,768,700 10,672,357,400 1,813 136.667 328 T/J 3,450,200 326 B 72,500 360 IPTV-W Waran Seri I MNC Vision Networks Tbk. 26 26 21 21 -5 530,300 12,167,700 783 2,100.000 22 J 121,400 21 T/B 703,100 361 IRRA Itama Ranoraya Tbk. 605 605 570 570 -35 4,131,800 2,404,874,500 367 152.406 575 J 47,000 565 B 628,900 362 ISAT Indosat Tbk. 2,220 2,220 2,080 2,080 -140 5,892,300 12,489,183,000 1,988 148.571 2,080 T/J 390,000 2,070 B 602,600 363 ISSP Steel Pipe Industry of Indonesia Tbk. 123 123 115 115 -8 11,483,700 1,341,969,000 471 38.983 115 T/J 102,100 0 B 0 364 ITIC Indonesian Tobacco Tbk. 750 750 700 700 -50 392,900 277,212,000 197 318.182 700 T/J 521,600 0 B 0 365 ITMA Sumber Energi Andalan Tbk. 505 535 490 496 -9 271,600 140,776,700 55 142.734 520 J 20,900 496 T/B 1,800 366 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 65 72 31 41 -24 310,600 9,765,400 6 4,100.000 83 J 41,900 41 T/B 10,700 367 ITMG Indo Tambangraya Megah Tbk. 8,375 8,300 7,800 7,800 -575 7,230,600 57,392,267,500 5,198 55.714 7,825 J 102,100 7,800 T/B 718,700 368 JAST Jasnita Telekomindo Tbk. 89 90 83 83 -6 10,073,100 852,488,000 724 33.740 83 T/J 29,124,500 0 B 0 369 JAWA Jaya Agra Wattie Tbk. 51 58 50 53 2 172,700 9,219,500 39 10.600 54 J 6,600 52 B 12,800 370 JAYA Armada Berjaya Trans Tbk. 68 69 64 67 -1 909,700 60,042,100 91 23.264 67 T/J 94,800 65 B 395,900 371 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 10 10 10 -1 36,000 360,000 6 1,000.000 10 T/J 267,000 8 B 22,200 372 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,900 J 100 5,600 B 100 373 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 374 JIHD Jakarta International Hotels & Development Tbk. 505 480 470 470 -35 12,200 5,735,000 6 266.606 470 T/J 13,300 0 B 0 375 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 318 340 0 84,700 28,065,400 17 281.417 340 T/J 189,100 338 B 50,000 376 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 377 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 157 156 150 156 -1 2,300 346,800 6 111.429 150 J 46,700 149 B 200 378 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,140 1,065 1,065 -80 27,727,100 29,798,805,000 3,653 291.143 1,065 T/J 7,253,100 0 B 0 379 JRPT Jaya Real Property Tbk. 432 430 404 410 -22 4,350,100 1,791,346,200 473 394.231 414 J 700 410 T/B 35,300 380 JSKY Sky Energy Indonesia Tbk. 158 173 147 147 -11 287,960,300 45,690,999,800 13,205 73.500 148 J 198,300 147 T/B 2,447,100 381 JSMR Jasa Marga (Persero) Tbk. 3,500 3,330 3,260 3,260 -240 15,435,800 50,407,386,000 2,860 192.239 3,260 T/J 18,345,100 0 B 0 382 JSPT Jakarta Setiabudi Internasional Tbk. 1,005 1,000 1,000 1,000 -5 4,700 4,700,000 1 215.369 1,005 J 2,300 0 B 0 383 JTPE Jasuindo Tiga Perkasa Tbk. 800 815 800 810 10 245,200 197,293,000 42 1,800.000 810 T/J 1,400 800 B 31,700 384 KAEF Kimia Farma Tbk. 2,980 3,010 2,780 2,780 -200 14,436,300 40,356,324,000 4,322 2,780.000 2,780 T/J 2,834,000 0 B 0 385 KARW ICTSI Jasa Prima Tbk. 50 60 50 51 1 12,673,500 699,124,800 994 8.633 52 J 200 51 T/B 697,900 386 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 3,300 165,000 3 33.333 50 T/J 947,100 0 B 0 387 KBAG Karya Bersama Anugerah Tbk. 84 85 79 80 -4 26,376,600 2,096,254,400 1,125 80.000 81 J 553,000 80 T/B 1,665,200 388 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 3 4 3 3 0 81,945,000 251,363,500 181 300.000 4 J 127,380,600 3 T/B 146,643,500 389 KBLI KMI Wire & Cable Tbk. 308 308 288 288 -20 5,445,000 1,577,784,800 542 34.994 288 T/J 245,100 0 B 0 390 KBLM Kabelindo Murni Tbk. 206 216 192 195 -11 315,800 61,519,000 106 6.500 196 J 400 195 T/B 2,800 391 KBLV First Media Tbk. 342 342 340 342 0 300 102,400 3 90.972 342 T/J 92,200 324 B 100 392 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 393 KDSI Kedawung Setia Industrial Tbk. 825 825 770 795 -30 15,900 12,618,500 17 198.750 795 T/J 11,800 770 B 100 394 KEEN Kencana Energi Lestari Tbk. 318 310 296 296 -22 2,729,400 812,426,200 181 74.747 296 T/J 31,100 0 B 0 395 KEJU Mulia Boga Raya Tbk. 1,225 1,225 1,150 1,150 -75 524,100 616,779,000 129 153.333 1,150 T/J 25,000 0 B 0 396 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 589,600 0 B 0 397 KICI Kedaung Indah Can Tbk 260 260 250 250 -10 10,100 2,596,800 11 53.077 250 T/J 3,000 0 B 0 398 KIJA Kawasan Industri Jababeka Tbk. 144 142 134 137 -7 5,698,300 785,594,500 206 4.753 138 J 74,500 137 T/B 400 399 KINO Kino Indonesia Tbk. 2,990 2,970 2,790 2,940 -50 511,600 1,464,271,000 185 77.368 2,940 T/J 3,100 2,900 B 145,800 400 KIOS Kioson Komersial Indonesia Tbk. 172 190 160 176 4 3,600 623,800 10 58.667 176 T/J 46,100 165 B 4,000 401 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 61 23 5 21 -40 5,900 125,900 6 2,100.000 68 J 100 21 T/B 24,800 402 KJEN Krida Jaringan Nusantara Tbk. 1,410 0 0 1,410 0 0 0 0 698.020 1,400 J 400 0 B 0 403 KKGI Resource Alam Indonesia Tbk. 193 206 188 190 -3 161,600 30,713,000 10 666.667 187 J 140,000 186 B 1,100 404 KLBF Kalbe Farma Tbk. 1,555 1,550 1,470 1,480 -75 82,214,600 122,263,394,000 7,364 14,434.800 1,490 J 458,100 1,480 T/B 2,890,600 405 KMDS Kurniamitra Duta Sentosa Tbk. 580 725 540 600 20 4,928,900 3,173,339,000 1,487 200.000 600 T/J 249,500 580 B 30,000 406 KMTR Kirana Megatara Tbk. 308 308 304 306 -2 6,700 2,046,400 11 66.812 308 J 881,800 306 T/B 1,200 407 KOBX Kobexindo Tractors Tbk. 118 120 110 110 -8 1,154,600 128,555,500 186 27.500 112 J 50,000 110 T/B 87,500 408 KOIN Kokoh Inti Arebama Tbk 100 98 98 98 -2 13,000 1,274,000 2 66.294 100 J 23,500 98 T/B 17,800 409 KONI Perdana Bangun Pusaka Tbk 498 0 0 498 0 0 0 0 104.842 480 J 1,200 0 B 0 410 KOPI Mitra Energi Persada Tbk. 498 494 466 466 -32 29,800 14,597,600 9 117.975 496 J 3,000 0 B 0 411 KOTA DMS Propertindo Tbk. 595 605 580 605 10 9,142,000 5,415,257,000 510 302.500 605 T/J 740,600 595 B 120,000 412 KOTA-W Waran Seri I DMS Propertindo Tbk. 350 350 314 314 -36 9,000 2,898,000 5 31,400.000 350 J 10,000 324 B 70,000 413 KPAL Steadfast Marine Tbk. 50 50 50 50 0 306,600 15,330,000 9 43.478 50 T/J 3,300,800 0 B 0 414 KPAS Cottonindo Ariesta Tbk. 51 51 50 50 -1 663,100 33,205,000 48 29.762 50 T/J 802,700 0 B 0 415 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 10 10 8 8 -2 35,900 307,600 4 800.000 9 J 25,600 8 T/B 30,400 416 KPIG MNC Land Tbk. 104 105 99 103 -1 4,572,000 464,291,300 286 221.634 103 T/J 630,400 102 B 700,000 417 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 418 KRAS Krakatau Steel (Persero) Tbk. 374 368 348 348 -26 20,595,900 7,200,598,600 1,599 43.264 348 T/J 35,623,100 0 B 0 419 KREN Kresna Graha Investama Tbk. 115 113 107 107 -8 5,967,500 641,107,900 276 1,113.192 107 T/J 19,559,500 0 B 0 420 LAND Trimitra Propertindo Tbk. 198 191 185 185 -13 239,200 44,263,600 34 47.436 185 T/J 28,400 0 B 0 421 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 422 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 423 LCKM LCK Global Kedaton Tbk. 376 0 0 376 0 0 0 0 180.769 360 J 15,000 0 B 0 424 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 32,099,900 0 B 0 425 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,475 5,250 5,150 5,150 -325 500 2,585,000 5 85.124 5,500 J 200 5,100 B 700 426 LINK Link Net Tbk. 2,140 2,140 1,995 2,010 -130 4,190,300 8,416,534,500 2,224 125.625 2,010 T/J 128,300 2,000 B 5,000 427 LION Lion Metal Works Tbk. 266 252 248 248 -18 32,300 8,060,200 22 155.321 248 T/J 27,100 0 B 0 428 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 7,600 380,000 2 15.714 50 T/J 6,458,200 0 B 0 429 LMPI Langgeng Makmur Industri Tbk. 86 86 80 81 -5 40,400 3,247,300 11 11.819 83 J 20,000 81 T/B 93,000 430 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 280 J 300 228 B 2,600 431 LPCK Lippo Cikarang Tbk 855 840 800 800 -55 1,006,500 807,390,000 224 90.197 800 T/J 1,334,300 0 B 0 432 LPGI Lippo General Insurance Tbk. 3,400 3,370 3,280 3,370 -30 11,100 36,562,000 18 151.461 3,360 J 100 3,300 B 600 433 LPIN Multi Prima Sejahtera Tbk 202 202 199 199 -3 46,500 9,371,800 11 90.772 218 J 13,500 190 B 500 434 LPKR Lippo Karawaci Tbk. 133 133 124 124 -9 59,276,800 7,453,389,600 1,151 40.042 124 T/J 57,428,700 0 B 0 435 LPLI Star Pacific Tbk 88 88 87 87 -1 200 17,500 2 2.684 86 J 7,200 0 B 0 436 LPPF Matahari Department Store Tbk. 1,245 1,245 1,160 1,160 -85 12,081,700 14,068,886,500 1,040 26.285 1,160 T/J 29,925,000 0 B 0 437 LPPS Lippo Securities Tbk. 80 78 75 75 -5 303,000 22,868,800 17 5.094 76 J 79,000 75 T/B 80,000 438 LRNA Eka Sari Lorena Transport Tbk. 133 133 126 126 -7 2,200 278,600 2 14.000 132 J 2,700 126 T/B 8,000 439 LSIP PP London Sumatra Indonesia Tbk. 960 945 895 895 -65 52,225,200 46,975,668,000 3,505 230.968 895 T/J 6,718,500 0 B 0 440 LTLS Lautan Luas Tbk. 432 426 412 412 -20 5,800 2,422,600 12 145.641 428 J 2,500 418 B 1,000 441 LUCK Sentral Mitra Informatika Tbk. 210 208 196 196 -14 1,355,600 266,637,400 269 68.531 196 T/J 743,500 0 B 0 442 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 443 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 27,167,300 0 B 0 444 MAIN Malindo Feedmill Tbk. 590 590 550 550 -40 9,190,000 5,098,505,500 1,323 312.500 550 T/J 2,351,800 0 B 0 445 MAMI Mas Murni Indonesia Tbk 50 0 0 50 0 0 0 0 6.835 50 J 933,652,700 0 B 0 446 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 4 5 4 4 0 1,104,600 4,418,800 15 400.000 5 J 1,658,200 4 T/B 2,329,700 447 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 448 MAPA Map Aktif Adiperkasa Tbk. 2,130 2,000 1,985 1,985 -145 4,317,300 8,570,497,500 379 94.524 1,985 T/J 1,525,700 0 B 0 449 MAPB MAP Boga Adiperkasa Tbk. 1,290 1,230 1,200 1,200 -90 34,200 41,308,000 27 71.429 1,200 T/J 38,700 0 B 0 450 MAPI Mitra Adiperkasa Tbk. 650 640 605 605 -45 24,182,200 14,633,713,500 1,211 970.874 605 T/J 51,428,500 0 B 0 451 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 100 5,000 1 66.667 50 T/J 12,254,800 0 B 0 452 MARK Mark Dynamics Indonesia Tbk. 790 790 735 735 -55 1,789,500 1,357,018,500 279 1,470.000 735 T/J 740,100 0 B 0 453 MASA Multistrada Arah Sarana Tbk. 545 585 540 580 35 2,000 1,147,000 8 412.400 580 T/J 200 525 B 200 454 MAYA Bank Mayapada Internasional Tbk. 6,250 6,250 5,900 5,900 -350 300 1,805,000 3 2,682.586 7,500 J 100 5,825 B 1,000 455 MBAP Mitrabara Adiperdana Tbk. 2,080 2,160 1,960 1,980 -100 476,900 946,775,000 419 152.308 1,985 J 5,100 1,980 T/B 43,200 456 MBSS Mitrabahtera Segara Sejati Tbk. 386 386 360 360 -26 1,404,000 508,718,400 330 22.500 360 T/J 979,900 0 B 0 457 MBTO Martina Berto Tbk. 79 83 74 83 4 56,200 4,165,100 17 11.216 83 T/J 3,500 74 B 3,300 458 MCAS M Cash Integrasi Tbk. 1,535 1,500 1,430 1,430 -105 1,664,000 2,380,826,000 159 103.249 1,430 T/J 4,586,500 0 B 0 459 MCOR Bank China Construction Bank Indonesia Tbk. 128 128 120 120 -8 9,688,300 1,167,101,400 360 107.631 120 T/J 1,332,200 0 B 0 460 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 3,468,800 0 B 0 461 MDKA Merdeka Copper Gold Tbk. 1,650 1,670 1,560 1,570 -80 79,504,300 126,741,148,500 13,419 409.396 1,570 T/J 442,600 1,565 B 72,200 462 MDKI Emdeki Utama Tbk. 168 160 157 157 -11 135,500 21,276,600 26 36.741 157 T/J 49,500 0 B 0 463 MDLN Modernland Realty Tbk. 54 54 51 52 -2 64,850,500 3,342,192,600 888 15.432 53 J 6,681,800 52 T/B 5,283,600 464 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 61,740,600 0 B 0 465 MEDC Medco Energi Internasional Tbk. 462 464 430 430 -32 69,074,400 30,504,110,000 4,221 892.950 430 T/J 18,994,400 0 B 0 466 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 25 26 21 24 -1 31,524,300 731,299,000 581 2,400.000 24 T/J 3,172,100 23 B 66,400 467 MEGA Bank Mega Tbk. 7,275 7,250 6,775 6,800 -475 6,900 47,307,500 23 4,956.702 7,000 J 500 6,800 T/B 1,000 468 MERK Merck Tbk. 2,850 2,840 2,680 2,690 -160 224,900 608,306,000 179 7,092.573 2,700 J 32,800 2,690 T/B 4,700 469 META Nusantara Infrastructure Tbk. 106 106 100 106 0 485,100 50,131,200 47 32.114 105 J 800 102 B 10,100 470 MFIN Mandala Multifinance Tbk. 1,065 1,050 1,010 1,050 -15 41,000 42,894,500 9 1,076.923 1,050 T/J 26,700 0 B 0 471 MFMI Multifiling Mitra Indonesia Tbk. 515 540 510 510 -5 23,900 12,278,000 26 255.000 510 T/J 3,000 505 B 600 472 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 473 MGRO Mahkota Group Tbk. 795 790 740 785 -10 1,366,100 1,054,288,000 170 348.889 790 J 51,400 780 B 88,800 474 MICE Multi Indocitra Tbk. 294 294 274 294 0 61,000 17,494,600 25 60.000 290 J 26,700 282 B 2,000 475 MIDI Midi Utama Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 490.909 1,350 J 100 1,260 B 50,300 476 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,330 2,210 2,240 -100 18,693,400 42,253,687,000 1,975 131.882 2,240 T/J 67,300 2,230 B 4,000 477 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 5,700 285,000 3 238.095 50 T/J 2,007,400 0 B 0 478 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,126,800 0 B 0 479 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 480 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 100 5,000 1 125.000 50 T/J 10,514,600 0 B 0 481 MKPI Metropolitan Kentjana Tbk. 16,000 16,000 15,700 15,700 -300 800 12,640,000 5 747.619 16,400 J 200 0 B 0 482 MLBI Multi Bintang Indonesia Tbk. 9,075 9,025 8,450 8,475 -600 118,400 1,012,707,500 151 53,980.892 8,475 T/J 53,800 0 B 0 483 MLIA Mulia Industrindo Tbk 484 486 456 482 -2 1,361,000 655,341,800 74 80.501 482 T/J 147,700 458 B 20,200 484 MLPL Multipolar Tbk. 53 53 50 50 -3 14,612,200 731,014,000 125 5.735 50 T/J 4,498,600 0 B 0 485 MLPT Multipolar Technology Tbk. 580 590 545 560 -20 203,600 113,437,000 176 116.667 560 T/J 4,300 555 B 200 486 MMLP Mega Manunggal Property Tbk. 256 254 240 242 -14 16,476,900 3,962,121,200 1,080 41.368 242 T/J 1,058,300 240 B 24,700 487 MNCN Media Nusantara Citra Tbk. 830 820 775 775 -55 122,833,700 96,172,226,500 7,841 86.111 775 T/J 2,842,400 0 B 0 488 MOLI Madusari Murni Indah Tbk. 900 900 860 900 0 25,100 22,436,000 7 155.172 900 T/J 484,700 860 B 500 489 MPMX Mitra Pinasthika Mustika Tbk. 446 446 416 416 -30 6,814,000 2,867,465,400 1,285 27.733 416 T/J 44,400 0 B 0 490 MPOW Megapower Makmur Tbk. 62 60 58 58 -4 70,100 4,071,200 17 29.000 58 T/J 45,000 0 B 0 491 MPPA Matahari Putra Prima Tbk. 105 105 98 103 -2 2,703,900 270,488,600 241 43.305 103 T/J 4,500 99 B 10,000 492 MPRO Maha Properti Indonesia Tbk. 730 790 685 790 60 3,300 2,578,000 10 718.182 795 J 100 790 T/B 600 493 MRAT Mustika Ratu Tbk. 140 135 131 134 -6 145,800 19,384,600 37 20.615 134 T/J 54,000 132 B 700 494 MREI Maskapai Reasuransi Indonesia Tbk. 4,240 3,980 3,950 3,980 -260 1,200 4,753,000 7 361.003 3,980 T/J 2,300 0 B 0 495 MSIN MNC Studios International Tbk. 284 284 266 274 -10 1,075,900 292,972,400 187 54.800 274 T/J 60,100 272 B 10,000 496 MSKY MNC Sky Vision Tbk. 930 930 865 930 0 22,400 20,435,500 14 61.184 890 J 500 0 B 0 497 MTDL Metrodata Electronics Tbk. 1,670 1,670 1,555 1,555 -115 7,749,000 12,108,659,500 1,717 2,799.381 1,560 J 86,400 1,555 T/B 2,996,700 498 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 84,974,400 0 B 0 499 MTLA Metropolitan Land Tbk. 390 386 370 370 -20 200 75,600 2 155.560 370 T/J 9,000 366 B 2,600 500 MTPS Meta Epsi Tbk. 400 410 372 372 -28 210,500 82,777,600 60 116.250 372 T/J 187,100 0 B 0 501 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 502 MTSM Metro Realty Tbk. 210 220 220 220 10 100 22,000 1 56.374 220 T/J 2,600 0 B 0 503 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 20,400 1,020,100 6 50.000 50 T/J 71,900 0 B 0 504 MYOH Samindo Resources Tbk. 1,130 1,160 1,060 1,160 30 265,800 304,976,000 61 138.165 1,160 T/J 53,900 1,120 B 200 505 MYOR Mayora Indah Tbk. 2,480 2,480 2,310 2,410 -70 5,306,600 12,592,153,000 2,360 12,056.028 2,410 T/J 529,600 2,400 B 27,100 506 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 507 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 508 MYTX Asia Pacific Investama Tbk. 55 54 54 54 -1 200 10,800 1 8.117 52 J 45,200 0 B 0 509 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 510 NATO Nusantara Properti Internasional Tbk. 382 386 356 368 -14 21,154,200 7,868,698,400 1,518 357.282 370 J 26,500 368 T/B 20,500 511 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 112 B 100,000 512 NELY Pelayaran Nelly Dwi Putri Tbk. 142 142 133 133 -9 17,100 2,373,400 7 79.167 139 J 100 133 T/B 18,200 513 NFCX NFC Indonesia Tbk. 1,590 1,575 1,575 1,575 -15 100 157,500 1 85.135 1,550 J 500 0 B 0 514 NICK Charnic Capital Tbk. 300 0 0 300 0 0 0 0 150.000 292 J 100 0 B 0 515 NIKL Pelat Timah Nusantara Tbk. 790 795 735 735 -55 1,606,400 1,184,776,000 387 226.154 735 T/J 4,636,400 0 B 0 516 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 517 NIRO City Retail Developments Tbk. 140 140 131 140 0 5,698,700 791,975,300 31 133.333 140 T/J 100 137 B 200 518 NISP Bank OCBC NISP Tbk. 745 735 695 705 -40 430,300 302,379,500 129 854.297 710 J 100 705 T/B 50,900 519 NOBU Bank Nationalnobu Tbk. 825 825 800 815 -10 1,800 1,450,000 5 217.333 815 T/J 3,500 810 B 500 520 NRCA Nusa Raya Cipta Tbk. 302 306 282 284 -18 963,900 278,617,400 145 33.412 286 J 37,200 284 T/B 7,100 521 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 522 NZIA Nusantara Almazia Tbk. 161 151 150 150 -11 48,600 7,293,300 18 68.182 150 T/J 44,700 0 B 0 523 NZIA-W Waran Seri I Nusantara Almazia Tbk. 1 1 1 1 0 345,000 345,000 7 100.000 1 T/J 86,024,800 0 B 0 524 OASA Protech Mitra Perkasa Tbk. 370 378 370 378 8 500 186,400 4 198.947 378 T/J 2,000 0 B 0 525 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 526 OKAS Ancora Indonesia Resources Tbk. 86 89 80 80 -6 2,534,500 209,631,900 190 200.155 80 T/J 403,400 0 B 0 527 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 15,000 528 OPMS Optima Prima Metal Sinergi Tbk. 138 163 134 141 3 81,031,400 12,050,205,200 6,702 104.444 142 J 298,000 141 T/B 322,000 529 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,402,900 0 B 0 530 PALM Provident Agro Tbk. 270 270 252 252 -18 26,800 6,927,800 25 68.877 252 T/J 17,100 0 B 0 531 PAMG Bima Sakti Pertiwi Tbk. 72 75 67 74 2 27,985,500 2,008,208,500 962 74.000 75 J 3,625,800 74 T/B 1,040,900 532 PANI Pratama Abadi Nusa Industri Tbk. 97 0 0 97 0 0 0 0 89.815 95 J 41,500 0 B 0 533 PANR Panorama Sentrawisata Tbk. 100 99 93 93 -7 1,406,400 131,030,200 149 55.799 93 T/J 1,738,600 0 B 0 534 PANS Panin Sekuritas Tbk. 800 800 745 745 -55 1,315,500 984,095,000 291 541.818 745 T/J 5,900 0 B 0 535 PBID Panca Budi Idaman Tbk. 915 915 875 895 -20 623,200 551,012,500 208 105.294 895 T/J 19,400 880 B 7,300 536 PBRX Pan Brothers Tbk. 246 244 230 230 -16 139,000 32,055,000 52 407.080 230 T/J 534,300 0 B 0 537 PBSA Paramita Bangun Sarana Tbk. 700 655 655 655 -45 400 262,000 3 54.583 655 T/J 13,800 0 B 0 538 PCAR Prima Cakrawala Abadi Tbk. 366 0 0 366 0 0 0 0 244.000 348 J 100 0 B 0 539 PDES Destinasi Tirta Nusantara Tbk 318 300 298 300 -18 1,100 329,800 2 150.000 340 J 200 300 T/B 2,200 540 PEGE Panca Global Kapital Tbk. 127 127 119 119 -8 10,500 1,250,300 11 257.097 119 T/J 47,500 0 B 0 541 PEHA Phapros Tbk. 1,500 1,485 1,395 1,395 -105 434,500 606,823,500 234 116.444 1,395 T/J 98,900 0 B 0 542 PGAS Perusahaan Gas Negara Tbk. 1,120 1,080 1,045 1,045 -75 123,770,900 130,221,622,000 9,910 348.333 1,045 T/J 59,952,000 0 B 0 543 PGJO Tourindo Guide Indonesia Tbk. 47 51 44 46 -1 20,900 956,600 17 57.500 46 T/J 500 44 B 11,200 544 PGLI Pembangunan Graha Lestari Indah Tbk. 199 186 186 186 -13 500 93,000 1 248.000 195 J 1,000 186 T/B 100 545 PGUN Pradiksi Gunatama Tbk. 250 250 234 234 -16 61,400 14,600,200 33 203.478 234 T/J 2,800 0 B 0 546 PICO Pelangi Indah Canindo Tbk 165 166 154 154 -11 1,913,800 298,993,400 242 23.692 156 J 2,500 154 T/B 98,500 547 PJAA Pembangunan Jaya Ancol Tbk. 510 505 476 476 -34 585,200 282,378,300 163 92.878 476 T/J 24,100 0 B 0 548 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 30,000 1,500,000 1 12.500 50 T/J 1,380,700 0 B 0 549 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 550 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,490 J 200 2,350 B 5,300 551 PMJS Putra Mandiri Jembar Tbk. 127 127 119 119 -8 108,700 13,735,800 18 95.200 127 J 14,100 119 T/B 8,400 552 PNBN Bank Pan Indonesia Tbk 780 760 730 740 -40 24,349,900 17,966,369,500 992 1,232.101 740 T/J 230,400 735 B 287,600 553 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 97,800 4,890,000 9 50.000 50 T/J 11,241,700 0 B 0 554 PNGO Pinago Utama Tbk. 482 500 454 458 -24 618,800 283,028,800 89 183.200 478 J 2,700 458 T/B 92,700 555 PNIN Paninvest Tbk. 750 745 700 700 -50 606,000 426,626,000 133 744.364 700 T/J 28,000 0 B 0 556 PNLF Panin Financial Tbk. 199 199 186 186 -13 47,176,100 8,801,725,600 1,576 201.038 186 T/J 14,899,600 0 B 0 557 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 500 0 B 0 558 POLA Pool Advista Finance Tbk. 50 51 50 50 0 269,800 13,536,000 24 37.037 50 T/J 1,600 0 B 0 559 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 50,100 560 POLI Pollux Investasi Internasional Tbk. 1,015 1,020 945 990 -25 38,700 38,247,000 66 60.550 990 T/J 2,000 985 B 100 561 POLL Pollux Properti Indonesia Tbk. 5,450 6,300 5,200 5,550 100 1,722,600 9,639,435,000 3,591 902.439 5,550 T/J 14,400 5,525 B 2,300 562 POLU Golden Flower Tbk. 840 825 785 785 -55 2,100 1,654,000 7 272.569 815 J 400 785 T/B 1,300 563 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 500 25,000 1 0.429 50 T/J 534,900 0 B 0 564 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 565 PORT Nusantara Pelabuhan Handal Tbk. 484 600 452 580 96 5,800 2,935,300 11 108.411 555 J 200 0 B 0 566 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 3,400 170,000 5 33.333 50 T/J 18,763,800 0 B 0 567 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 3 1 2 0 31,478,400 63,149,400 170 200.000 2 T/J 88,200 1 B 134,446,300 568 POWR Cikarang Listrindo Tbk. 600 600 560 560 -40 28,138,200 16,048,023,500 2,664 37.333 560 T/J 121,200 0 B 0 569 PPGL Prima Globalindo Logistik Tbk. 234 234 212 212 -22 4,427,700 1,009,445,000 198 192.727 212 T/J 50,700 0 B 0 570 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 14 15 10 11 -3 22,702,800 261,867,000 203 1,100.000 12 J 2,289,400 11 T/B 258,200 571 PPRE PP Presisi Tbk. 160 160 149 149 -11 4,993,000 755,174,000 1,101 34.651 149 T/J 855,100 0 B 0 572 PPRO PP Properti Tbk. 50 50 50 50 0 155,800 7,790,000 51 108.108 50 T/J 66,717,300 0 B 0 573 PRAS Prima Alloy Steel Universal Tbk. 125 125 118 125 0 110,300 13,016,100 14 70.371 124 J 40,000 117 B 126,000 574 PRDA Prodia Widyahusada Tbk. 2,990 3,030 2,910 2,990 0 9,200 27,168,000 19 46.000 3,020 J 700 2,910 B 9,800 575 PRIM Royal Prima Tbk. 262 262 246 258 -4 3,400 854,800 7 51.600 256 J 3,000 0 B 0 576 PRIM-W Waran Seri I Royal Prima Tbk. 5 4 4 4 -1 499,200 1,996,800 6 400.000 5 J 1,398,400 4 T/B 1,253,000 577 PSAB J Resources Asia Pasifik Tbk. 222 226 208 208 -14 21,135,300 4,451,552,200 1,270 674.821 208 T/J 15,100,300 0 B 0 578 PSDN Prasidha Aneka Niaga Tbk 103 0 0 103 0 0 0 0 10.300 112 J 900 101 B 2,300 579 PSGO Palma Serasih Tbk. 100 99 96 96 -4 71,300 6,904,800 15 91.429 96 T/J 25,900 95 B 26,000 580 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,215,500 0 B 0 581 PSSI Pelita Samudera Shipping Tbk. 163 161 159 160 -3 134,800 21,475,800 29 118.519 160 T/J 43,700 159 B 2,010,000 582 PTBA Bukit Asam Tbk. 2,040 2,020 1,900 1,900 -140 68,273,200 131,750,930,500 14,444 1,652.174 1,900 T/J 5,918,600 0 B 0 583 PTIS Indo Straits Tbk. 160 163 163 163 3 100 16,300 1 17.158 200 J 100 164 B 2,600 584 PTPP PP (Persero) Tbk. 910 895 850 850 -60 27,233,800 23,223,262,000 2,792 159.774 850 T/J 49,341,300 0 B 0 585 PTPW Pratama Widya Tbk. 1,175 1,160 1,095 1,100 -75 1,042,600 1,155,342,500 431 169.231 1,100 T/J 1,400 1,095 B 17,200 586 PTRO Petrosea Tbk. 1,720 1,700 1,600 1,600 -120 1,725,100 2,772,757,000 683 1,280.000 1,600 T/J 702,700 0 B 0 587 PTSN Sat Nusapersada Tbk 218 220 204 204 -14 2,838,000 587,712,600 355 105.517 204 T/J 1,984,500 0 B 0 588 PTSP Pioneerindo Gourmet International Tbk. 4,950 4,950 4,950 4,950 0 200 990,000 1 388.235 4,950 T/J 300 0 B 0 589 PUDP Pudjiadi Prestige Tbk. 224 212 212 212 -12 200 42,400 2 26.442 236 J 400 216 B 3,000 590 PURA Putra Rajawali Kencana Tbk. 125 125 121 121 -4 62,435,900 7,627,299,500 3,140 115.238 122 J 2,587,100 121 T/B 29,768,000 591 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 20 20 18 18 -2 22,261,600 428,321,400 170 1,800.000 19 J 3,055,200 18 T/B 3,340,700 592 PURE Trinitan Metals and Minerals Tbk. 228 250 214 214 -14 89,122,400 20,717,260,400 4,259 71.333 216 J 62,900 214 T/B 800,600 593 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 20 21 16 17 -3 18,287,800 344,361,800 310 1,700.000 18 J 562,500 17 T/B 1,523,300 594 PURI Puri Global Sukses Tbk. 284 354 314 354 70 9,297,000 3,279,602,200 1,156 208.235 0 J 0 354 T/B 368,900 595 PWON Pakuwon Jati Tbk. 382 370 356 356 -26 141,655,600 50,553,720,800 6,650 1,372.451 356 T/J 69,346,600 0 B 0 596 PYFA Pyridam Farma Tbk 800 825 745 775 -25 3,075,200 2,327,152,500 548 759.506 775 T/J 14,400 765 B 6,800 597 PZZA Sarimelati Kencana Tbk. 620 610 580 580 -40 4,193,700 2,433,895,500 586 52.727 580 T/J 1,200 0 B 0 598 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 0 599 R-LQ45X Premier ETF LQ-45 (R-LQ45X) 845 845 795 804 -41 63,500 50,887,700 59 137.671 804 T/J 82,600 800 B 7,000 600 RAJA Rukun Raharja Tbk. 128 129 120 120 -8 9,816,300 1,188,746,100 594 412.201 120 T/J 17,223,600 0 B 0 601 RALS Ramayana Lestari Sentosa Tbk. 615 600 575 575 -40 20,561,500 11,822,904,500 1,491 359.375 575 T/J 50,914,200 0 B 0 602 RANC Supra Boga Lestari Tbk. 408 408 384 396 -12 2,049,000 805,209,200 437 79.200 396 T/J 48,800 394 B 26,000 603 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 4,487,100 0 B 0 604 RDTX Roda Vivatex Tbk 5,300 5,325 5,300 5,325 25 800 4,242,500 3 280.530 6,350 J 100 5,200 B 1,000 605 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 60,800 3,040,000 5 50.000 50 T/J 36,227,900 0 B 0 606 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 3 3 2 3 0 2,689,700 5,657,000 39 300.000 3 T/J 31,808,800 2 B 84,929,000 607 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 336 J 100 0 B 0 608 RICY Ricky Putra Globalindo Tbk 93 95 88 91 -2 7,800 696,900 16 14.453 91 T/J 3,400 89 B 1,000 609 RIGS Rig Tenders Indonesia Tbk. 240 232 224 224 -16 17,300 3,969,200 15 91.784 224 T/J 2,700 0 B 0 610 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 611 RISE Jaya Sukses Makmur Sentosa Tbk. 420 420 412 420 0 250,400 104,740,800 59 257.669 420 T/J 5,000 412 B 1,600 612 RMBA Bentoel Internasional Investama Tbk. 575 580 540 540 -35 16,400 8,950,000 15 4,225.352 540 T/J 123,600 0 B 0 613 ROCK Rockfields Properti Indonesia Tbk. 1,340 1,675 1,675 1,675 335 42,900 71,857,500 28 125.000 0 J 0 1,675 T/B 1,354,300 614 RODA Pikko Land Development Tbk. 50 50 50 50 0 10,500 525,000 1 79.834 51 J 30,000 50 T/B 148,500 615 RONY Aesler Grup Internasional Tbk. 84 90 79 82 -2 55,000 4,544,500 15 82.000 87 J 5,500 82 T/B 11,000 616 ROTI Nippon Indosari Corpindo Tbk. 1,175 1,185 1,140 1,180 5 4,806,500 5,666,896,000 346 462.745 1,185 J 10,400 1,175 B 158,400 617 RUIS Radiant Utama Interinsco Tbk. 296 296 276 276 -20 17,900 5,040,400 13 110.400 276 T/J 190,500 0 B 0 618 SAFE Steady Safe Tbk 188 188 186 188 0 236,000 44,176,600 189 18.927 188 T/J 300 175 B 101,600 619 SAME Sarana Meditama Metropolitan Tbk. 115 116 107 107 -8 7,389,500 793,727,000 320 133.750 107 T/J 4,206,200 0 B 0 620 SAMF Saraswanti Anugerah Makmur Tbk. 390 382 376 376 -14 23,000 8,720,200 14 313.333 376 T/J 2,900 374 B 4,400 621 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 300 0 B 0 622 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 802,100 0 B 0 623 SBAT Sejahtera Bintang Abadi Textile Tbk. 248 272 232 240 -8 88,468,200 21,183,982,200 7,247 228.571 242 J 92,500 240 T/B 114,400 624 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 13 15 12 13 0 80,856,400 1,087,654,600 866 1,300.000 13 T/J 531,500 12 B 13,022,400 625 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,300 10,000 10,300 200 1,300 13,300,000 5 6,645.161 10,300 T/J 4,000 9,400 B 100 626 SCMA Surya Citra Media Tbk. 1,165 1,135 1,085 1,085 -80 51,367,700 55,905,603,500 1,471 490.833 1,085 T/J 10,111,400 0 B 0 627 SCNP Selaras Citra Nusantara Perkasa Tbk. 268 330 250 250 -18 16,347,000 4,775,294,200 2,660 227.273 250 T/J 965,200 0 B 0 628 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 629 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 146,500 7,325,000 6 27.536 50 T/J 4,060,400 0 B 0 630 SDPC Millennium Pharmacon International Tbk. 112 111 105 105 -7 435,100 46,015,000 107 70.089 105 T/J 45,200 0 B 0 631 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 750 750 710 710 -40 3,800 2,708,000 9 794.139 750 J 2,400 710 T/B 5,500 632 SFAN Surya Fajar Capital Tbk. 955 950 930 940 -15 1,072,000 1,006,321,500 120 500.000 940 T/J 4,000 935 B 4,200 633 SGER Sumber Global Energy Tbk. 314 326 308 320 6 6,525,600 2,080,549,400 1,237 296.296 322 J 500 320 T/B 132,200 634 SGER-W Waran Seri I Sumber Global Energy Tbk. 67 65 62 63 -4 176,200 11,106,800 28 6,300.000 65 J 10,000 62 B 7,100 635 SGRO Sampoerna Agro Tbk. 1,550 1,540 1,500 1,510 -40 125,000 188,926,000 55 64.530 1,510 T/J 15,500 1,505 B 800 636 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 0 637 SHIP Sillo Maritime Perdana Tbk. 560 560 525 530 -30 486,600 263,797,000 171 378.571 530 T/J 600 525 B 800 638 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,480 1,480 1,380 1,385 -95 26,514,000 37,291,402,500 8,977 238.793 1,390 J 82,500 1,385 T/B 469,500 639 SILO Siloam International Hospitals Tbk. 4,920 4,930 4,580 4,590 -330 206,200 952,929,000 258 52.130 4,600 J 300 4,590 T/B 2,000 640 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 641 SIMP Salim Ivomas Pratama Tbk. 328 326 306 306 -22 33,947,800 10,437,385,200 1,262 27.818 306 T/J 5,783,100 0 B 0 642 SINI Singaraja Putra Tbk. 448 468 468 468 20 100 46,800 1 433.333 458 J 200 418 B 2,400 643 SINI-W Waran Seri I Singaraja Putra Tbk. 252 190 182 182 -70 200 37,200 2 18,200.000 300 J 700 256 B 10,000 644 SIPD Sierad Produce Tbk. 1,055 1,055 990 1,005 -50 104,000 104,362,000 31 1.117 1,100 J 2,700 1,000 B 46,500 645 SKBM Sekar Bumi Tbk. 314 300 294 294 -20 2,300 677,400 4 255.652 294 T/J 6,900 0 B 0 646 SKLT Sekar Laut Tbk. 1,210 1,135 1,135 1,135 -75 2,300 2,610,500 2 95.024 1,510 J 100 1,135 T/B 2,400 647 SKRN Superkrane Mitra Utama Tbk. 630 610 590 590 -40 505,300 299,281,000 40 84.286 590 T/J 6,300 0 B 0 648 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 649 SLIS Gaya Abadi Sempurna Tbk. 5,075 5,150 4,970 4,980 -95 360,000 1,809,784,000 65 4,330.435 5,025 J 600 4,980 T/B 500 650 SMAR Smart Tbk. 2,950 2,960 2,800 2,840 -110 1,500 4,344,000 10 938.347 2,950 J 100 2,840 T/B 1,500 651 SMBR Semen Baturaja (Persero) Tbk. 550 550 515 515 -35 5,817,400 3,005,586,000 669 91.964 515 T/J 24,481,600 0 B 0 652 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,015 965 970 -55 106,200 103,672,000 63 1,171.498 975 J 135,500 970 T/B 7,200 653 SMDM Suryamas Dutamakmur Tbk. 99 99 93 93 -6 14,100 1,313,400 8 11.783 93 T/J 315,700 0 B 0 654 SMDR Samudera Indonesia Tbk. 286 288 266 266 -20 2,223,600 595,462,400 388 1,067.501 266 T/J 2,734,400 0 B 0 655 SMGR Semen Indonesia (Persero) Tbk. 10,100 9,800 9,400 9,400 -700 6,534,700 61,464,090,000 1,682 3,270.930 9,400 T/J 10,275,500 0 B 0 656 SMKL Satyamitra Kemas Lestari Tbk. 178 177 176 177 -1 51,000 9,002,000 3 91.710 185 J 200 177 T/B 800 657 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 24 0 0 24 0 0 0 0 2,400.000 23 J 2,100 15 B 200,000 658 SMMA Sinarmas Multiartha Tbk. 16,850 16,900 15,750 16,800 -50 1,400 22,690,000 5 1,252.357 16,800 T/J 300 15,675 B 100 659 SMMT Golden Eagle Energy Tbk. 84 89 79 82 -2 187,300 15,204,900 73 191.840 82 T/J 6,700 81 B 100 660 SMRA Summarecon Agung Tbk. 615 580 575 575 -40 22,918,200 13,179,184,500 839 944.791 575 T/J 53,292,800 0 B 0 661 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 662 SMSM Selamat Sempurna Tbk. 1,185 1,185 1,110 1,125 -60 3,083,200 3,464,074,000 866 3,004.888 1,125 T/J 160,100 1,120 B 1,300 663 SOCI Soechi Lines Tbk. 128 128 120 120 -8 13,173,400 1,591,874,400 643 21.818 120 T/J 5,892,700 0 B 0 664 SOFA Boston Furniture Industries Tbk. 69 70 69 70 1 6,828,800 471,305,300 65 70.000 71 J 20,000 70 T/B 93,700 665 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 5 5 3 3 -2 15,938,600 54,896,800 95 300.000 4 J 6,905,500 3 T/B 65,347,500 666 SOHO Soho Global Health Tbk. 2,830 3,530 3,000 3,530 700 420,100 1,465,530,000 188 193.956 0 J 0 3,530 T/B 1,920,400 667 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,800 J 500 0 B 0 668 SOSS Shield On Service Tbk. 410 430 382 402 -8 64,000 25,313,200 64 145.652 400 J 3,500 386 B 500 669 SOSS-W Waran Seri I Shield On Service Tbk. 36 74 41 42 6 10,200 707,400 9 4,200.000 64 J 1,100 42 T/B 300 670 SOTS Satria Mega Kencana Tbk. 200 220 204 218 18 69,600 15,212,400 28 132.121 200 J 8,400 188 B 100 671 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 33 0 0 33 0 0 0 0 3,300.000 32 J 1,000 27 B 700 672 SPMA Suparma Tbk. 280 280 262 266 -14 27,300 7,257,800 20 119.240 276 J 6,600 266 T/B 1,500 673 SPTO Surya Pertiwi Tbk. 438 438 408 408 -30 260,200 108,194,000 122 35.172 408 T/J 107,600 0 B 0 674 SQMI Wilton Makmur Indonesia Tbk. 160 162 149 149 -11 10,288,100 1,545,125,700 684 84.670 149 T/J 598,800 0 B 0 675 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 139 129 136 7 4,600 610,700 11 145.143 134 J 4,800 131 B 1,000 676 SRIL Sri Rejeki Isman Tbk. 212 208 198 198 -14 37,283,000 7,430,862,200 2,331 82.500 198 T/J 13,072,900 0 B 0 677 SRSN Indo Acidatama Tbk 56 55 53 53 -3 17,214,100 917,193,300 582 9.653 54 J 1,281,700 53 T/B 2,700 678 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,790 2,700 2,740 -110 63,700 173,979,000 61 49.818 2,740 T/J 100 2,730 B 28,600 679 SSIA Surya Semesta Internusa Tbk. 414 420 386 386 -28 66,783,400 26,395,696,800 2,893 158.359 386 T/J 1,620,600 0 B 0 680 SSMS Sawit Sumbermas Sarana Tbk. 825 840 800 825 0 400,600 326,469,500 306 123.134 825 T/J 171,100 800 B 400 681 SSTM Sunson Textile Manufacture Tbk 448 478 450 478 30 200 92,800 2 112.471 470 J 200 418 B 200 682 STAR Buana Artha Anugerah Tbk. 129 134 125 127 -2 1,500 189,200 4 124.510 125 J 700 120 B 1,000 683 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,600 J 200 6,750 B 3,000 684 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 685 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 8,695,400 0 B 0 686 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,100 J 100 3,860 B 100 687 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 400 2,880 B 200 688 SWAT Sriwahana Adityakarta Tbk. 96 104 91 92 -4 5,537,000 541,407,500 630 57.500 92 T/J 64,500 91 B 219,400 689 TALF Tunas Alfin Tbk. 236 0 0 236 0 0 0 0 59.747 236 J 68,700 232 B 400 690 TAMA Lancartama Sejati Tbk. 150 0 0 150 0 0 0 0 85.714 146 J 7,000 0 B 0 691 TAMA-W Waran Seri I Lancartama Sejati Tbk. 6 6 5 5 -1 167,400 998,900 16 500.000 6 J 730,600 5 T/B 1,744,400 692 TAMU Pelayaran Tamarin Samudra Tbk. 55 55 52 52 -3 2,994,600 156,639,400 247 475.103 52 T/J 271,000 0 B 0 693 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,900 95,000 3 47.170 50 T/J 74,716,100 0 B 0 694 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 100,812,900 0 B 0 695 TBIG Tower Bersama Infrastructure Tbk. 1,230 1,225 1,155 1,205 -25 70,726,900 84,431,798,000 3,826 297.531 1,205 T/J 55,500 1,200 B 5,500 696 TBLA Tunas Baru Lampung Tbk. 775 775 725 725 -50 12,421,200 9,071,943,500 1,190 165.092 725 T/J 115,000 0 B 0 697 TBMS Tembaga Mulia Semanan Tbk. 735 710 690 695 -40 31,100 21,804,000 27 98.582 745 J 1,700 695 T/B 1,500 698 TCID Mandom Indonesia Tbk. 6,675 6,675 6,425 6,425 -250 1,600 10,525,000 12 630.199 6,575 J 1,800 6,450 B 600 699 TCPI Transcoal Pacific Tbk. 4,640 4,680 4,320 4,320 -320 8,034,400 35,757,392,000 4,853 3,130.435 4,320 T/J 31,600 0 B 0 700 TDPM Tridomain Performance Materials Tbk. 156 155 146 146 -10 4,872,100 714,698,900 252 64.035 146 T/J 7,356,100 0 B 0 701 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 702 TECH Indosterling Technomedia Tbk. 194 220 181 181 -13 12,644,600 2,518,589,200 1,949 113.125 181 T/J 1,305,000 0 B 0 703 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 704 TFAS Telefast Indonesia Tbk. 150 140 140 140 -10 8,200 1,148,000 7 77.778 140 T/J 8,000 0 B 0 705 TFCO Tifico Fiber Indonesia Tbk. 302 304 284 284 -18 5,700 1,730,600 3 64.358 0 J 0 304 B 5,500 706 TGKA Tigaraksa Satria Tbk. 7,850 7,700 7,325 7,325 -525 1,200 9,080,000 9 6,019.394 0 J 0 0 B 0 707 TGRA Terregra Asia Energy Tbk. 73 90 68 78 5 122,516,200 9,870,936,100 8,110 39.000 79 J 389,200 78 T/B 255,000 708 TIFA Tifa Finance Tbk. 488 488 474 476 -12 502,000 241,141,600 62 238.000 480 J 91,900 476 T/B 70,800 709 TINS Timah Tbk. 805 800 750 750 -55 32,893,400 24,949,888,500 2,888 383.246 750 T/J 1,908,300 0 B 0 710 TIRA Tira Austenite Tbk 270 268 268 268 -2 9,900 2,653,200 1 120.280 270 J 26,100 260 B 200 711 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 52 J 1,000 50 B 1,500 712 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,500 6,350 6,050 6,050 -450 8,314,000 50,690,305,000 3,706 374.061 6,050 T/J 3,289,000 0 B 0 713 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,800 2,800 2,620 2,700 -100 287,496,300 774,051,968,000 32,536 1,418.924 2,700 T/J 10,300 2,690 B 549,200 714 TMAS Temas Tbk. 109 108 102 102 -7 1,967,800 201,942,600 206 234.601 102 T/J 1,175,000 0 B 0 715 TMPO Tempo Intimedia Tbk. 134 132 125 131 -3 500 64,300 5 45.508 129 J 6,800 0 B 0 716 TNCA Trimuda Nuansa Citra Tbk. 166 166 166 166 0 10,000 1,660,000 2 110.667 169 J 500 166 T/B 10,100 717 TOBA Toba Bara Sejahtra Tbk. 416 406 400 404 -12 22,800 9,236,200 12 85.253 404 T/J 95,300 400 B 200 718 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 700 35,000 3 80.475 50 T/J 187,360,500 0 B 0 719 TOTL Total Bangun Persada Tbk. 286 288 266 266 -20 14,135,000 3,824,023,400 1,021 95.606 266 T/J 2,224,700 0 B 0 720 TOTO Surya Toto Indonesia Tbk. 216 214 202 202 -14 301,200 61,212,000 118 655.270 208 J 7,300 202 T/B 10,800 721 TOWR Sarana Menara Nusantara Tbk. 1,035 1,030 980 980 -55 183,848,000 184,266,116,000 13,960 4,668.223 980 T/J 3,217,200 975 B 1,031,300 722 TOYS Sunindo Adipersada Tbk. 530 540 520 520 -10 2,192,100 1,151,111,500 537 148.571 520 T/J 4,600 515 B 167,500 723 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 12 12 9 12 0 19,859,200 212,143,900 166 1,200.000 12 T/J 2,932,900 11 B 5,300 724 TPIA Chandra Asri Petrochemical Tbk. 6,825 6,800 6,350 6,575 -250 2,675,100 17,328,300,000 1,183 1,520.530 6,575 T/J 21,600 6,375 B 8,600 725 TPMA Trans Power Marine Tbk. 394 394 368 368 -26 5,300 1,960,200 18 160.000 368 T/J 10,500 0 B 0 726 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 727 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 0 728 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 729 TRIM Trimegah Sekuritas Indonesia Tbk. 113 113 112 112 -1 59,100 6,631,000 8 112.863 116 J 3,500 112 T/B 9,500 730 TRIN Perintis Triniti Properti Tbk. 240 240 224 224 -16 7,287,900 1,676,421,400 335 112.000 224 T/J 561,000 0 B 0 731 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 8 9 7 7 -1 6,764,100 53,480,400 60 700.000 8 J 5,165,700 7 T/B 2,867,900 732 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 733 TRIS Trisula International Tbk. 206 192 192 192 -14 100 19,200 1 64.000 198 J 100 0 B 0 734 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 3 B 100,000 735 TRJA Transkon Jaya Tbk. 198 198 185 185 -13 686,500 127,057,000 114 74.000 185 T/J 3,245,400 0 B 0 736 TRST Trias Sentosa Tbk. 420 0 0 420 0 0 0 0 250.537 416 J 10,000 0 B 0 737 TRUK Guna Timur Raya Tbk. 117 117 116 116 -1 900,500 104,844,500 111 50.435 116 T/J 33,500 115 B 261,100 738 TRUS Trust Finance Indonesia Tbk 346 0 0 346 0 0 0 0 407.059 346 J 3,500 0 B 0 739 TSPC Tempo Scan Pacific Tbk. 1,295 1,285 1,215 1,235 -60 1,162,600 1,452,241,500 259 220.315 1,250 J 7,000 1,235 T/B 1,300 740 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,675 1,620 1,560 1,560 -115 19,700 30,787,000 36 40.519 1,560 T/J 904,500 0 B 0 741 TURI Tunas Ridean Tbk. 1,305 1,300 1,215 1,250 -55 168,500 217,109,500 14 2,777.778 1,290 J 300 1,240 B 2,500 742 UANG Pakuan Tbk. 230 250 214 214 -16 85,500 18,314,800 28 171.200 214 T/J 34,300 0 B 0 743 UCID Uni-Charm Indonesia Tbk. 1,500 1,500 1,395 1,460 -40 294,800 421,098,000 178 97.333 1,460 T/J 1,000 1,455 B 28,300 744 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,715 1,715 1,595 1,610 -105 4,905,600 7,909,299,500 2,513 3,121.607 1,615 J 34,900 1,610 T/B 843,100 745 UNIC Unggul Indah Cahaya Tbk. 3,890 3,870 3,760 3,760 -130 1,300 4,910,000 2 139.256 3,850 J 200 3,630 B 500 746 UNIT Nusantara Inti Corpora Tbk 150 142 142 142 -8 11,100 1,576,200 5 3.525 147 J 2,700 142 T/B 1,300 747 UNSP Bakrie Sumatera Plantations Tbk. 93 94 87 87 -6 526,500 46,174,200 86 4.132 87 T/J 216,700 0 B 0 748 UNTR United Tractors Tbk. 22,650 22,275 21,350 21,400 -1,250 5,410,300 116,903,587,500 6,581 25,476.190 21,500 J 5,500 21,400 T/B 7,800 749 UNVR Unilever Indonesia Tbk. 8,250 8,200 7,900 7,975 -275 25,116,900 200,777,022,500 9,666 204,173.067 8,000 J 40,300 7,975 T/B 1,345,000 750 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 200 266,500 2 111.250 1,335 T/J 22,500 1,330 B 700 751 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 18 0 0 18 0 0 0 0 1,800.000 18 J 162,800 16 B 2,500 752 VICO Victoria Investama Tbk. 81 82 76 78 -3 140,000 11,170,300 27 62.400 82 J 5,200 76 B 11,400 753 VINS Victoria Insurance Tbk. 90 95 84 86 -4 262,100 22,924,300 116 81.905 91 J 500 86 T/B 11,700 754 VINS-W Waran Seri I Victoria Insurance Tbk. 1 2 1 2 1 3,348,500 3,722,300 43 200.000 2 T/J 52,246,200 1 B 41,835,600 755 VIVA Visi Media Asia Tbk. 50 50 50 50 0 6,100 305,000 3 16.667 50 T/J 40,686,400 0 B 0 756 VOKS Voksel Electric Tbk. 191 192 188 190 -1 57,100 10,827,400 25 84.047 190 T/J 89,300 189 B 100 757 VRNA Verena Multi Finance Tbk. 100 109 99 99 -1 400 40,600 3 99.884 99 T/J 13,100 96 B 10,000 758 WAPO Wahana Pronatural Tbk. 70 73 69 73 3 5,400 373,200 5 41.714 73 T/J 6,000 0 B 0 759 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 179 166 166 -12 25,358,100 4,223,327,400 1,809 57.241 166 T/J 1,392,400 0 B 0 760 WEHA WEHA Transportasi Indonesia Tbk. 63 80 59 59 -4 27,039,200 1,912,387,600 3,117 25.756 59 T/J 1,954,200 0 B 0 761 WICO Wicaksana Overseas International Tbk. 456 450 426 450 -6 300 131,200 3 23.262 486 J 200 426 B 200 762 WIIM Wismilak Inti Makmur Tbk. 354 354 330 330 -24 19,753,700 6,566,569,600 1,728 50.769 330 T/J 7,589,400 0 B 0 763 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,120 1,115 1,115 -80 21,280,300 23,729,224,500 2,242 286.593 1,115 T/J 14,067,800 0 B 0 764 WINS Wintermar Offshore Marine Tbk. 99 98 98 98 -1 136,500 13,377,000 2 26.503 97 J 560,500 93 B 61,500 765 WOMF Wahana Ottomitra Multiartha Tbk. 228 224 214 216 -12 1,012,900 218,163,200 168 32.746 216 T/J 31,100 214 B 11,500 766 WOOD Integra Indocabinet Tbk. 400 404 372 372 -28 32,532,100 12,134,288,200 1,677 143.077 372 T/J 14,327,800 0 B 0 767 WOWS Ginting Jaya Energi Tbk. 71 74 67 67 -4 4,047,000 276,176,300 262 14.889 67 T/J 7,825,300 0 B 0 768 WSBP Waskita Beton Precast Tbk. 159 157 148 148 -11 39,477,900 5,879,469,000 2,448 30.204 148 T/J 10,204,600 0 B 0 769 WSKT Waskita Karya (Persero) Tbk. 615 610 575 575 -40 25,923,600 14,995,392,500 2,908 155.196 575 T/J 14,856,700 0 B 0 770 WTON Wijaya Karya Beton Tbk. 252 252 236 236 -16 13,825,000 3,284,914,400 1,278 40.000 236 T/J 1,414,100 0 B 0 771 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,070 0 0 1,070 0 0 0 0 105.627 0 J 0 0 B 0 772 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 790 745 745 745 -45 100 74,500 1 74.277 0 J 0 0 B 0 773 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG 87 0 0 87 0 0 0 0 87.000 0 J 0 0 B 0 774 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo 838 787 787 787 -51 100 78,700 1 78.858 0 J 0 0 B 0 775 XBID Reksa Dana Indeks Batavia IDX30 ETF 457 429 429 429 -28 100 42,900 1 77.437 0 J 0 0 B 0 776 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 443 418 418 418 -25 100 41,800 1 83.600 0 J 0 0 B 0 777 XBLQ Reksa Dana Batavia Smart Liquid ETF 411 0 0 411 0 0 0 0 82.200 390 J 79,100 0 B 0 778 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 920 0 0 920 0 0 0 0 92.000 872 J 87,200 0 B 0 779 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 340 321 321 321 -19 100 32,100 1 81.266 0 J 0 0 B 0 780 XCID DIRE Ciptadana Properti Ritel Indonesia 83 83 78 78 -5 9,700 778,400 19 70.909 81 J 6,000 78 T/B 1,500 781 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran 105 0 0 105 0 0 0 0 105.000 0 J 0 0 B 0 782 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 85 0 0 85 0 0 0 0 85.000 0 J 0 0 B 0 783 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 410 0 0 410 0 0 0 0 82.000 0 J 0 0 B 0 784 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 409 409 384 384 -25 28,800 11,145,700 6 74.131 393 J 41,700 384 T/B 2,800 785 XIIC Reksa Dana Premier ETF Indonesia Consumer 942 890 889 889 -53 500 444,600 3 88.900 896 J 46,700 0 B 0 786 XIID Reksa Dana Indeks Premier ETF Index IDX30 453 0 0 453 0 0 0 0 107.092 0 J 0 0 B 0 787 XIIF Reksa Dana Premier ETF Indonesia Financial 465 440 433 433 -32 2,100 910,200 10 86.774 435 J 800 0 B 0 788 XIIT Reksa Dana Premier ETF IDX30 460 460 430 432 -28 164,400 72,164,900 52 113.684 433 J 74,200 432 T/B 23,400 789 XIJI Reksa Dana Syariah Premier ETF JII 561 561 531 531 -30 7,300 3,984,400 15 78.434 541 J 47,600 522 B 900 790 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 101 98 98 98 -3 10,100 989,800 2 98.000 105 J 89,000 0 B 0 791 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 235 0 0 235 0 0 0 0 95.142 227 J 96,000 0 B 0 792 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 146 0 0 146 0 0 0 0 91.250 136 J 500 0 B 0 793 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 396 B 100 794 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 539 505 505 505 -34 100 50,500 1 101.202 529 J 100 505 T/B 700 795 XISI Premier ETF SMinfra18 264 0 0 264 0 0 0 0 85.714 259 J 37,200 0 B 0 796 XISR Premier ETF SRI-KEHATI 340 340 320 320 -20 37,900 12,264,900 17 108.475 324 J 2,400 0 B 0 797 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 382 358 358 358 -24 100 35,800 1 71.600 0 J 0 0 B 0 798 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 145 135 135 135 -10 100 13,500 1 75.419 0 J 0 0 B 0 799 XMJM DINFRA TOLL ROAD MANDIRI-001 1,001 0 0 1,001 0 0 0 0 100.100 0 J 0 0 B 0 800 XMTS Reksa Dana ETF MNC36 Likuid 406 0 0 406 0 0 0 0 81.200 409 J 83,400 0 B 0 801 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 124 123 120 120 -4 43,300 5,258,500 4 79.470 120 T/J 15,000 119 B 10,000 802 XPCR Reksa Dana PNM ETF CORE LQ45 774 729 729 729 -45 100 72,900 1 75.858 0 J 0 0 B 0 803 XPDV Reksa Dana Pinnacle Core High Dividend ETF 415 0 0 415 0 0 0 0 83.000 440 J 500 415 B 10,000 804 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 359 334 334 334 -25 500 167,000 1 66.800 0 J 0 0 B 0 805 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 675 670 630 630 -45 600 388,500 6 126.000 0 J 0 0 B 0 806 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 460 0 0 460 0 0 0 0 92.000 0 J 0 0 B 0 807 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 397 J 48,600 0 B 0 808 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 427 0 0 427 0 0 0 0 85.400 407 J 9,600 0 B 0 809 XPMI ETF Phillip MSCI Indonesia Equity Index 810 782 775 775 -35 200 155,700 2 77.500 768 J 100 760 B 3,900 810 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 374 0 0 374 0 0 0 0 74.800 0 J 0 0 B 0 811 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 416 0 0 416 0 0 0 0 83.200 448 J 2,000 0 B 0 812 XSBC Reksa Dana Indeks Simas ETF IDX30 94 0 0 94 0 0 0 0 94.000 94 J 27,900 93 B 9,000 813 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 111 104 104 104 -7 100 10,400 1 109.474 0 J 0 0 B 0 814 XSPI DIRE Simas Plaza Indonesia 750 0 0 750 0 0 0 0 150.000 0 J 0 750 B 200 815 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI 168 168 168 168 0 1,500 252,000 1 84.000 168 T/J 4,900 167 B 10,100 816 XSSI Reksa Dana Syariah Indeks Simas ETF JII 110 103 103 103 -7 100 10,300 1 103.000 103 T/J 1,700 0 B 0 817 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 583 550 550 550 -33 100 55,000 1 110.000 583 J 2,000 0 B 0 818 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,006,500 0 B 0 819 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 5 5 5 5 0 3,500 17,500 2 500.000 5 T/J 246,100 4 B 5,000 820 YPAS Yanaprima Hastapersada Tbk 438 438 408 408 -30 9,000 3,933,200 11 74.862 408 T/J 5,900 0 B 0 821 YULE Yulie Sekuritas Indonesia Tbk. 190 0 0 190 0 0 0 0 90.140 190 J 500 0 B 0 822 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 1,076,700 0 B 0 823 ZINC Kapuas Prima Coal Tbk. 141 142 132 134 -7 579,117,300 78,623,514,500 9,346 477.701 134 T/J 3,636,000 133 B 3,257,300 824 ZONE Mega Perintis Tbk. 390 402 374 374 -16 93,800 36,269,600 36 125.503 376 J 10,000 372 B 2,800 Total 8,708,439,800 9,343,957,917,900 722,822 7,560,276,200 811,713,300 Jakarta, 10 September 2020 Trading Division