List of Securities Quotation: (Reguler Market) Date: Monday, 12 October 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. 10,925 11,150 10,950 11,100 175 1,935,200 21,450,192,500 1,558 901.736 11,100 T/J 69,500 11,075 B 1,300 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 34,200 1,710,000 23 87.719 50 T/J 5,402,100 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,500 0 0 6,500 0 0 0 0 1,483.954 6,500 J 800,000 0 B 0 4 ABMM ABM Investama Tbk. 855 855 825 855 0 400 336,000 2 22.800 855 T/J 3,900 830 B 500 5 ACES Ace Hardware Indonesia Tbk. 1,550 1,600 1,540 1,590 40 6,982,400 11,011,605,000 1,990 1,939.024 1,595 J 307,400 1,590 T/B 403,500 6 ACST Acset Indonusa Tbk. 204 210 204 208 4 59,917,000 12,400,010,000 2,945 15.361 210 J 3,370,400 208 T/B 39,400 7 ADES Akasha Wira International Tbk. 1,195 1,225 1,195 1,220 25 232,300 281,014,500 83 63.377 1,220 T/J 44,600 1,205 B 4,700 8 ADHI Adhi Karya (Persero) Tbk. 555 575 550 565 10 12,253,800 6,943,203,500 1,504 443.718 570 J 411,900 565 T/B 2,741,300 9 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,575 7,500 7,550 -25 43,700 330,472,500 58 324.731 7,575 J 17,400 7,525 B 200 10 ADMG Polychem Indonesia Tbk 140 146 132 141 1 3,022,200 429,634,400 346 12.585 141 T/J 700 140 B 13,500 11 ADRO Adaro Energy Tbk. 1,115 1,130 1,110 1,110 -5 54,683,000 61,038,707,000 7,218 100.909 1,115 J 270,200 1,110 T/B 13,448,300 12 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 4,200 2,100,000 5 454.545 500 T/J 2,500 0 B 0 13 AGII Aneka Gas Industri Tbk. 505 515 500 510 5 1,348,700 687,215,000 105 46.364 510 T/J 107,500 505 B 58,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 328 348 330 344 16 113,910,500 38,889,383,600 5,949 562.018 344 T/J 3,574,100 342 B 731,000 15 AGRS Bank IBK Indonesia Tbk. 179 184 178 180 1 226,500 41,265,900 38 163.636 180 T/J 3,500 175 B 1,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 64 64 61 62 -2 444,000 27,723,500 87 233.759 63 J 87,800 62 T/B 17,200 17 AIMS Akbar Indo Makmur Stimec Tbk 142 190 134 176 34 23,500 3,589,600 41 140.800 160 J 2,100 134 B 9,000 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 214 210 210 0 17,974,000 3,791,328,600 1,154 25.560 210 T/J 459,200 208 B 3,427,900 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300 15,000 3 75.893 50 T/J 3,482,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 304 320 310 310 6 11,300 3,516,000 10 40.892 320 J 11,100 312 B 3,200 21 AKRA AKR Corporindo Tbk. 2,620 2,670 2,620 2,640 20 14,094,400 37,308,290,000 1,665 2,104.072 2,640 T/J 479,200 2,630 B 76,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 472 482 450 450 -22 38,900 18,506,200 43 225.000 468 J 1,000 450 T/B 1,500 23 ALDO Alkindo Naratama Tbk. 396 410 390 390 -6 600 241,000 5 285.834 400 J 49,900 390 T/B 5,300 24 ALKA Alakasa Industrindo Tbk 220 274 220 274 54 101,500 27,434,800 49 46.128 0 J 0 274 T/B 1,800 25 ALMI Alumindo Light Metal Industry Tbk. 193 190 187 190 -3 5,300 1,006,700 4 29.231 200 J 200 190 T/B 14,800 26 ALTO Tri Banyan Tirta Tbk. 296 300 278 298 2 10,400 3,086,600 15 148.884 298 T/J 6,700 296 B 10,000 27 AMAG Asuransi Multi Artha Guna Tbk. 195 197 194 196 1 57,300 11,128,300 16 186.667 196 T/J 1,000 195 B 100 28 AMAN Makmur Berkah Amanda Tbk. 310 316 310 316 6 735,500 230,265,400 98 287.273 318 J 188,000 316 T/B 29,000 29 AMAR Bank Amar Indonesia Tbk. 294 304 294 300 6 112,200 33,494,400 43 172.414 304 J 11,900 298 B 13,700 30 AMFG Asahimas Flat Glass Tbk. 2,490 2,540 2,500 2,500 10 24,800 62,004,000 5 102.041 2,500 T/J 192,500 2,360 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 310 310 290 304 -6 9,500 2,890,200 7 237.500 304 T/J 7,700 290 B 1,000 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,060 2,160 2,050 2,080 20 26,000 54,913,000 29 109.474 2,090 J 700 2,080 T/B 17,200 33 AMRT Sumber Alfaria Trijaya Tbk. 675 680 675 675 0 147,100 99,656,500 236 1,722.422 680 J 500 675 T/B 42,700 34 ANDI Andira Agro Tbk. 50 50 50 50 0 7,300 365,000 10 125.000 50 T/J 34,705,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 480 480 480 480 0 1,000 480,000 4 40.000 540 J 900 484 B 400 36 ANTM Aneka Tambang Tbk. 765 790 765 780 15 108,451,600 84,469,803,500 7,828 514.274 780 T/J 2,373,500 775 B 12,969,200 37 APEX Apexindo Pratama Duta Tbk. 145 168 147 149 4 90,200 14,357,400 64 9.539 154 J 100 149 T/B 14,900 38 APIC Pacific Strategic Financial Tbk. 895 925 895 910 15 37,538,700 33,761,896,000 1,973 967.920 910 T/J 18,100 905 B 148,000 39 APII Arita Prima Indonesia Tbk. 159 157 150 157 -2 1,100 165,700 3 71.364 157 T/J 1,100 151 B 100 40 APLI Asiaplast Industries Tbk. 114 120 110 116 2 85,600 10,002,500 29 96.667 116 T/J 2,400 115 B 1,000 41 APLN Agung Podomoro Land Tbk. 102 106 102 103 1 52,947,200 5,494,422,700 2,271 28.219 104 J 2,015,600 103 T/B 1,510,600 42 ARGO Argo Pantes Tbk 1,735 1,735 1,735 1,735 0 100 173,500 1 43.593 1,800 J 400 1,735 T/B 400 43 ARII Atlas Resources Tbk. 440 0 0 440 0 0 0 0 29.333 438 J 22,000 410 B 400 44 ARKA Arkha Jayanti Persada Tbk. 95 95 90 91 -4 7,336,100 674,503,100 3,247 38.559 91 T/J 72,200 90 B 216,100 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. 456 460 450 458 2 2,525,100 1,146,779,000 127 3,112.893 460 J 20,100 458 T/B 2,000 47 ARTA Arthavest Tbk 310 0 0 310 0 0 0 0 179.825 310 J 2,200 300 B 100 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. 2,800 2,800 2,780 2,780 -20 18,000 50,126,000 18 14,010.684 2,780 T/J 24,000 2,750 B 7,700 50 ASBI Asuransi Bintang Tbk. 338 338 318 318 -20 1,200 403,600 4 241.403 350 J 100 330 B 200 51 ASDM Asuransi Dayin Mitra Tbk. 900 950 900 950 50 200 185,000 2 280.608 945 J 100 900 B 1,300 52 ASGR Astra Graphia Tbk. 740 740 725 735 -5 64,700 47,575,500 56 152.388 735 T/J 57,200 730 B 65,100 53 ASII Astra International Tbk. 4,740 4,810 4,700 4,700 -40 23,749,400 112,459,503,000 6,403 3,361.056 4,710 J 2,000 4,700 T/B 2,252,900 54 ASJT Asuransi Jasa Tania Tbk. 112 119 112 112 0 32,500 3,693,200 23 74.667 114 J 10,000 112 T/B 1,300 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,045 1,050 0 10,500 10,989,000 15 1,944.444 1,050 T/J 1,100 1,035 B 1,500 56 ASPI Andalan Sakti Primaindo Tbk. 116 117 113 116 0 242,400 27,420,600 38 110.476 116 T/J 33,100 115 B 50,000 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 14 14 13 14 0 1,996,200 27,330,300 33 1,400.000 14 T/J 4,635,300 13 B 2,755,300 58 ASRI Alam Sutera Realty Tbk. 115 121 116 117 2 132,957,300 15,723,841,600 4,197 111.429 118 J 3,140,300 117 T/B 1,805,100 59 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,720 J 1,800 1,610 B 300 60 ASSA Adi Sarana Armada Tbk. 505 510 500 505 0 6,242,400 3,161,485,500 392 129.487 505 T/J 102,500 500 B 706,100 61 ATIC Anabatic Technologies Tbk. 560 645 645 645 85 100 64,500 1 92.143 640 J 2,700 570 B 100 62 AUTO Astra Otoparts Tbk. 855 865 850 850 -5 465,700 397,804,000 214 768.744 855 J 322,200 850 T/B 51,500 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 18,900 945,000 10 50.000 50 T/J 7,446,500 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 5 6 4 4 -1 3,143,500 13,673,500 42 400.000 5 J 948,200 4 T/B 5,272,700 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 73,000 3,650,000 196 57.388 50 T/J 23,370,600 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 29 0 0 29 0 0 0 0 2,900.000 35 J 7,200 21 B 1,200 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 7 9 7 7 0 84,700 675,900 12 700.000 8 J 681,600 7 T/B 198,700 68 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 2,600 1,034,800 4 293.435 410 J 10,000 398 T/B 29,800 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 1,000,000 70 BAJA Saranacentral Bajatama Tbk. 128 0 0 128 0 0 0 0 51.200 0 J 0 0 B 0 71 BALI Bali Towerindo Sentra Tbk. 950 0 0 950 0 0 0 0 1,187.500 945 J 1,100 890 B 500 72 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 10,300 515,000 4 33.333 50 T/J 1,136,400 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 6,500 325,000 8 33.333 50 T/J 58,912,100 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2 3 2 3 1 8,805,900 18,321,100 302 300.000 3 T/J 78,522,200 2 B 77,815,100 75 BATA Sepatu Bata Tbk. 645 0 0 645 0 0 0 0 8,365.759 640 J 12,000 615 B 100 76 BAYU Bayu Buana Tbk 1,195 1,195 1,195 1,195 0 500 597,500 1 147.402 1,195 T/J 1,000 0 B 0 77 BBCA Bank Central Asia Tbk. 28,875 29,375 29,150 29,275 400 16,583,700 485,144,665,000 13,116 16,728.571 29,275 T/J 917,200 29,225 B 113,300 78 BBHI Bank Harda Internasional Tbk. 182 212 185 191 9 3,820,900 760,231,900 596 152.800 194 J 24,200 191 T/B 134,600 79 BBKP Bank Bukopin Tbk. 214 266 216 250 36 1,327,498,100 326,768,783,400 35,955 74.966 250 T/J 372,700 248 B 4,586,100 80 BBLD Buana Finance Tbk. 340 338 338 338 -2 100 33,800 1 134.327 376 J 400 338 T/B 1,000 81 BBMD Bank Mestika Dharma Tbk. 1,575 1,580 1,545 1,575 0 79,300 123,082,500 32 114.130 1,570 J 100 1,485 B 500 82 BBNI Bank Negara Indonesia (Persero) Tbk. 4,640 4,710 4,660 4,670 30 31,644,500 148,089,587,000 7,335 22.461 4,680 J 166,800 4,670 T/B 600 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,210 3,150 3,190 40 156,519,700 497,445,708,000 20,637 3,645.714 3,190 T/J 3,595,000 3,180 B 1,428,600 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. 720 780 700 730 10 371,100 267,731,000 112 152.083 730 T/J 23,100 715 B 1,000 86 BBSS Bumi Benowo Sukses Sejahtera Tbk. 120 123 121 123 3 197,900 24,163,600 104 102.500 123 T/J 71,600 122 B 12,200 87 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 6 6 5 6 0 2,063,300 11,696,000 53 600.000 6 T/J 7,307,800 5 B 61,151,200 88 BBTN Bank Tabungan Negara (Persero) Tbk. 1,230 1,285 1,240 1,260 30 59,895,400 75,496,000,000 5,523 164.348 1,260 T/J 309,500 1,255 B 1,743,700 89 BBYB Bank Neo Commerce Tbk. 274 272 268 272 -2 558,300 150,746,600 17 276.929 272 T/J 116,900 270 B 2,400 90 BCAP MNC Kapital Indonesia Tbk. 118 118 116 117 -1 1,139,500 133,238,900 84 331.802 117 T/J 174,200 116 B 322,400 91 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 16,000 92 BCIP Bumi Citra Permai Tbk. 51 51 50 50 -1 923,600 46,185,900 56 45.455 51 J 3,376,900 50 T/B 160,800 93 BDMN Bank Danamon Indonesia Tbk. 2,280 2,340 2,280 2,280 0 3,241,000 7,467,115,000 597 1.287 2,300 J 29,600 2,280 T/B 174,100 94 BEEF Estika Tata Tiara Tbk. 145 151 143 145 0 7,740,100 1,133,804,500 871 42.647 145 T/J 8,140,200 144 B 682,200 95 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 10 11 10 11 1 541,200 5,546,300 27 1,100.000 11 T/J 295,700 10 B 561,900 96 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 66,900 3,345,000 47 217.306 50 T/J 1,549,299,100 0 B 0 97 BELL Trisula Textile Industries Tbk. 158 160 158 159 1 3,913,600 621,190,600 328 530.000 159 T/J 300 158 B 174,300 98 BESS Batulicin Nusantara Maritim Tbk. 208 210 202 208 0 43,800 9,133,600 54 198.095 208 T/J 7,100 204 B 5,000 99 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 78 80 70 71 -7 33,600 2,396,300 14 7,100.000 74 J 1,400 71 T/B 139,500 100 BEST Bekasi Fajar Industrial Estate Tbk. 173 176 171 172 -1 53,225,000 9,196,004,400 3,148 101.176 173 J 4,444,300 172 T/B 395,900 101 BFIN BFI Finance Indonesia Tbk. 404 412 380 394 -10 41,050,000 16,152,994,200 3,522 2,019.063 394 T/J 1,302,700 392 B 251,900 102 BGTG Bank Ganesha Tbk. 50 65 50 60 10 56,308,100 3,290,405,400 3,017 58.252 60 T/J 4,937,100 59 B 16,344,400 103 BHAT Bhakti Multi Artha Tbk. 478 484 476 476 -2 155,858,400 74,690,406,400 2,160 462.136 480 J 367,200 476 T/B 48,100 104 BHIT MNC Investama Tbk. 50 50 50 50 0 74,600 3,730,000 7 146.220 50 T/J 64,831,000 0 B 0 105 BIKA Binakarya Jaya Abadi Tbk. 140 140 139 140 0 10,800 1,501,800 8 14.000 139 J 3,200 134 B 300 106 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 600 30,000 2 12.286 50 T/J 411,000 0 B 0 107 BINA Bank Ina Perdana Tbk. 790 795 780 795 5 1,357,700 1,064,716,500 59 449.163 795 T/J 59,700 780 B 13,300 108 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 600 30,000 3 35.714 50 T/J 69,307,200 0 B 0 109 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 9 0 0 9 0 0 0 0 900.000 9 J 1,803,200 8 B 27,300 110 BIPP Bhuwanatala Indah Permai Tbk. 56 58 55 57 1 280,100 15,965,700 12 23.770 57 T/J 29,200 56 B 100 111 BIRD Blue Bird Tbk. 860 910 870 880 20 2,993,600 2,647,410,000 774 13.538 890 J 1,000 880 T/B 243,800 112 BISI BISI International Tbk. 910 915 900 905 -5 299,600 270,953,000 64 452.500 905 T/J 62,800 895 B 12,000 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 945 920 930 15 9,990,100 9,313,216,000 1,485 155.000 930 T/J 1,800 925 B 385,300 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 550 530 540 -5 39,877,500 21,447,992,000 4,533 125.581 540 T/J 126,500 535 B 3,211,000 115 BKDP Bukit Darmo Property Tbk 50 52 50 52 2 194,300 9,865,800 31 43.333 53 J 10,000 52 T/B 177,000 116 BKSL Sentul City Tbk. 50 50 50 50 0 1,151,900 57,595,000 26 3.455 50 T/J 323,592,100 0 B 0 117 BKSW Bank QNB Indonesia Tbk. 72 81 72 72 0 160,100 12,121,800 111 165.213 73 J 15,500 72 T/B 8,200 118 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 1 0.658 50 T/J 135,672,300 0 B 0 119 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,860 J 100 3,130 B 100 120 BLUE Berkah Prima Perkasa Tbk. 610 625 610 625 15 129,500 80,056,000 118 480.769 625 T/J 11,900 620 B 6,600 121 BMAS Bank Maspion Indonesia Tbk. 294 292 274 278 -16 41,000 11,497,400 27 86.875 278 T/J 700 276 B 100 122 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,650 5,550 5,625 75 38,973,500 218,426,750,000 7,526 1,694.956 5,625 T/J 2,150,900 5,600 B 628,300 123 BMSR Bintang Mitra Semestaraya Tbk 93 87 87 87 -6 35,900 3,123,300 28 17.400 87 T/J 848,100 0 B 0 124 BMTR Global Mediacom Tbk. 226 240 226 232 6 262,812,200 61,196,367,200 7,824 188.833 234 J 6,966,300 232 T/B 1,557,500 125 BNBA Bank Bumi Arta Tbk. 362 366 362 366 4 65,000 23,687,600 43 228.750 366 T/J 12,800 364 B 14,600 126 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 13,500 675,000 10 0.172 50 T/J 85,906,400 0 B 0 127 BNGA Bank CIMB Niaga Tbk. 755 790 755 765 10 9,210,500 7,106,715,000 1,443 5.648 765 T/J 44,200 760 B 260,200 128 BNII Bank Maybank Indonesia Tbk. 214 246 214 226 12 69,729,400 16,154,192,600 5,261 2.693 226 T/J 274,100 224 B 787,000 129 BNLI Bank Permata Tbk. 1,975 2,460 2,050 2,460 485 7,917,500 19,188,752,000 1,955 26.784 0 J 0 2,460 T/B 13,649,600 130 BOGA Bintang Oto Global Tbk. 1,385 1,400 1,380 1,395 10 107,704,700 149,873,351,000 3,315 1,354.369 1,395 T/J 128,200 1,390 B 98,000 131 BOLA Bali Bintang Sejahtera Tbk. 160 160 152 160 0 36,800 5,871,800 18 91.429 160 T/J 800 154 B 3,000 132 BOLT Garuda Metalindo Tbk. 535 550 498 510 -25 1,100 563,800 4 92.727 625 J 100 510 T/B 23,400 133 BOSS Borneo Olah Sarana Sukses Tbk. 120 123 112 113 -7 8,440,500 978,512,200 956 28.250 114 J 100,800 113 T/B 768,900 134 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 23,600 1,150 B 41,000 135 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. 89 94 83 84 -5 658,400 56,753,900 69 84.000 87 J 60,000 84 T/B 1,300 137 BRAM Indo Kordsa Tbk. 4,190 5,225 5,000 5,225 1,035 800 4,135,000 4 203.351 0 J 0 5,225 T/B 1,200 138 BRIS Bank BRIsyariah Tbk. 855 910 860 900 45 301,368,800 269,612,069,500 20,944 176.471 905 J 12,999,400 900 T/B 5,280,900 139 BRMS Bumi Resources Minerals Tbk. 53 53 51 52 -1 41,902,400 2,180,183,900 689 8.189 53 J 13,456,400 52 T/B 1,190,000 140 BRNA Berlina Tbk. 1,145 1,145 1,140 1,140 -5 6,000 6,842,500 3 855.342 1,140 T/J 9,500 1,065 B 500 141 BRPT Barito Pacific Tbk. 850 860 835 840 -10 59,023,100 49,820,481,000 4,193 328.471 840 T/J 122,900 835 B 1,799,100 142 BRPT-W Waran Seri I Barito Pacific Tbk. 500 500 500 500 0 100 50,000 1 50,000.000 500 T/J 900 228 B 200 143 BSDE Bumi Serpong Damai Tbk. 780 810 790 795 15 78,909,500 63,272,855,000 4,244 155.728 795 T/J 3,400,100 790 B 2,390,100 144 BSIM Bank Sinarmas Tbk. 478 498 478 478 0 17,900 8,558,400 16 326.015 478 T/J 65,800 454 B 10,300 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 20 27 18 18 -2 67,700 1,270,600 17 1,800.000 20 J 2,600 18 T/B 3,400 146 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 1,400 1,400 0 6,200 8,680,000 15 71.795 1,410 J 300 1,400 T/B 2,400 147 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 1,400 70,000 3 383.083 50 T/J 8,520,300 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. 195 195 195 195 0 2,600 507,000 4 651.237 200 J 2,900 195 T/B 2,500 151 BTPN Bank BTPN Tbk. 2,230 2,290 2,230 2,290 60 156,700 352,543,000 79 443.316 2,280 J 7,900 2,250 B 8,800 152 BTPS Bank BTPN Syariah Tbk. 3,420 3,600 3,470 3,590 170 15,972,100 56,599,617,000 3,980 368.205 3,590 T/J 587,400 3,580 B 43,100 153 BUDI Budi Starch & Sweetener Tbk. 94 95 93 93 -1 222,200 20,772,100 37 50.404 94 J 78,700 93 T/B 167,300 154 BUKK Bukaka Teknik Utama Tbk. 710 740 665 700 -10 35,800 25,289,500 18 118.644 710 J 6,900 700 T/B 3,800 155 BULL Buana Lintas Lautan Tbk. 316 320 314 316 0 187,331,900 59,354,075,000 4,042 30.902 318 J 878,100 316 T/B 4,605,500 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 105 108 108 108 3 1,100 118,800 2 10,800.000 107 J 8,500 98 B 44,400 157 BUMI Bumi Resources Tbk. 50 51 50 50 0 21,524,600 1,076,240,100 453 2.902 50 T/J 34,940,300 0 B 0 158 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 53 0 55,200 2,890,600 5 40.769 53 T/J 100,600 52 B 200 159 BVIC Bank Victoria International Tbk. 63 81 62 72 9 15,634,400 1,145,215,300 2,003 68.083 72 T/J 319,100 71 B 52,700 160 BWPT Eagle High Plantations Tbk. 95 97 94 96 1 67,400,000 6,447,692,800 1,735 20.996 97 J 6,591,500 96 T/B 340,400 161 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,575 J 200 11,750 B 100 162 CAKK Cahayaputra Asa Keramik Tbk. 61 59 57 57 -4 1,559,800 88,988,600 90 33.929 57 T/J 11,256,300 0 B 0 163 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 5 6 5 5 0 1,533,200 7,666,900 40 500.000 6 J 1,232,000 5 T/B 915,800 164 CAMP Campina Ice Cream Industry Tbk. 270 276 254 272 2 1,646,400 446,475,800 378 82.424 272 T/J 94,600 270 B 1,000 165 CANI Capitol Nusantara Indonesia Tbk. 115 114 107 114 -1 1,500 164,000 4 57.000 115 J 2,300 114 T/B 300 166 CARE Metro Healthcare Indonesia Tbk. 346 354 344 348 2 163,596,100 57,216,687,000 1,570 337.864 350 J 123,000 348 T/B 156,800 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 2,300 115,000 7 28.571 50 T/J 299,335,400 0 B 0 168 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 10,000 3,860,000 9 705.190 400 J 18,400 386 T/B 6,900 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 100 0 0 100 0 0 0 0 78.740 0 J 0 110 B 15,500 170 CASH Cashlez Worldwide Indonesia Tbk. 580 605 575 585 5 934,500 543,376,000 249 167.143 585 T/J 97,500 580 B 12,400 171 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 36 37 33 35 -1 2,240,600 77,494,800 114 3,500.000 36 J 117,000 34 B 107,800 172 CASS Cardig Aero Services Tbk. 212 216 200 212 0 2,454,300 522,901,200 325 53.000 214 J 176,300 212 T/B 3,700 173 CBMF Cahaya Bintang Medan Tbk. 392 412 386 400 8 2,765,300 1,086,857,200 254 250.000 400 T/J 11,200 398 B 200 174 CCSI Communication Cable Systems Indonesia Tbk. 236 242 224 226 -10 2,349,700 540,431,000 223 90.400 226 T/J 394,800 224 B 120,900 175 CEKA Wilmar Cahaya Indonesia Tbk. 1,750 1,765 1,735 1,735 -15 18,100 31,810,500 50 358.471 1,760 J 2,700 1,745 B 2,600 176 CENT Centratama Telekomunikasi Indonesia Tbk. 133 137 132 135 2 7,969,100 1,078,032,400 567 864.000 136 J 359,900 135 T/B 1,379,900 177 CFIN Clipan Finance Indonesia Tbk. 192 193 190 193 1 2,423,400 464,142,900 137 15.103 194 J 112,300 193 T/B 144,700 178 CINT Chitose Internasional Tbk. 250 240 240 240 -10 500 120,000 1 72.727 244 J 500 234 B 28,500 179 CITA Cita Mineral Investindo Tbk. 2,350 2,200 2,200 2,200 -150 500 1,100,000 2 7,983.163 2,200 T/J 2,000 0 B 0 180 CITY Natura City Developments Tbk. 106 116 100 107 1 28,500 2,883,700 24 89.167 101 J 51,200 100 B 1,900 181 CITY-W Waran Seri I Natura City Developments Tbk. 17 17 16 17 0 123,500 1,976,100 9 1,700.000 17 T/J 125,000 14 B 1,800 182 CLAY Citra Putra Realty Tbk. 1,890 0 0 1,890 0 0 0 0 1,050.000 1,865 J 1,200 0 B 0 183 CLEO Sariguna Primatirta Tbk. 474 478 470 472 -2 6,764,000 3,209,583,400 958 2,052.174 472 T/J 14,900 470 B 599,900 184 CLPI Colorpak Indonesia Tbk. 670 675 670 675 5 14,000 9,429,000 25 337.500 675 T/J 56,500 670 B 2,600 185 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,090 1,040 1,065 15 29,100 30,618,000 36 101.908 1,060 J 1,500 1,040 B 10,100 186 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. 224 210 210 210 -14 20,000 4,200,000 5 381.818 218 J 9,900 212 B 2,300 190 COCO Wahana Interfood Nusantara Tbk. 985 985 925 980 -5 3,900 3,784,500 6 494.949 980 T/J 700 925 B 200 191 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 0 J 0 115 B 200 192 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 5,950 6,000 5,900 5,975 25 1,911,000 11,357,187,500 1,522 27,212.279 5,975 T/J 308,800 5,950 B 14,400 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 11,700 585,000 25 40.000 50 T/J 12,138,200 0 B 0 195 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 14 14 14 14 0 500 7,000 1 1,400.000 14 T/J 218,000 10 B 100,000 196 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,301,100 65,055,000 26 45.455 50 T/J 327,074,900 0 B 0 197 CSAP Catur Sentosa Adiprana Tbk. 306 318 306 312 6 212,900 67,387,800 21 157.445 318 J 2,000 312 T/B 20,000 198 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 51 1 1,041,800 52,191,900 84 17.000 51 T/J 263,500 50 B 364,400 199 CSMI Cipta Selera Murni Tbk. 360 440 362 440 80 88,000 32,649,600 23 224.490 440 T/J 183,900 396 B 400 200 CSRA Cisadane Sawit Raya Tbk. 332 350 332 350 18 7,811,000 2,666,746,400 1,081 280.000 352 J 5,000 350 T/B 5,179,100 201 CTBN Citra Tubindo Tbk. 2,190 2,730 2,730 2,730 540 100 273,000 1 2,281.655 0 J 0 2,250 B 500 202 CTRA Ciputra Development Tbk. 700 730 715 720 20 26,208,700 18,864,743,000 2,292 161.204 725 J 4,905,800 720 T/B 36,500 203 CTTH Citatah Tbk. 51 52 50 50 -1 285,300 14,565,400 47 2.105 51 J 19,200 50 T/B 931,400 204 DADA Diamond Citra Propertindo Tbk. 53 55 51 52 -1 23,286,000 1,239,842,900 523 50.980 53 J 615,600 52 T/B 7,034,100 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 5 5 4 5 0 16,390,700 71,883,300 100 500.000 5 T/J 40,067,200 4 B 147,179,200 206 DART Duta Anggada Realty Tbk. 238 0 0 238 0 0 0 0 43.997 238 J 1,000 230 B 1,000 207 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 565 J 100 0 B 0 208 DEAL Dewata Freightinternational Tbk. 188 194 181 182 -6 33,096,000 6,135,224,600 3,225 121.333 182 T/J 583,700 181 B 515,700 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 80 0 0 80 0 0 0 0 8,000.000 0 J 0 3 B 200,000 210 DEFI Danasupra Erapacific Tbk. 1,620 1,630 1,620 1,630 10 13,000 21,161,500 29 3,271.647 1,630 T/J 1,800 1,625 B 1,800 211 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 288,491,100 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 348 330 328 328 -20 23,700 7,801,000 9 285.217 328 T/J 44,500 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 2 B 200,000 214 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 15,278,100 0 B 0 215 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,250 J 100 1,950 B 300 216 DILD Intiland Development Tbk. 154 158 154 156 2 12,575,100 1,953,519,000 1,571 27.184 156 T/J 166,600 155 B 1,479,200 217 DIVA Distribusi Voucher Nusantara Tbk. 2,260 2,340 2,280 2,280 20 31,400 71,706,000 15 77.288 2,280 T/J 2,400 2,270 B 300 218 DKFT Central Omega Resources Tbk. 112 118 111 113 1 12,461,500 1,424,153,700 1,144 290.265 114 J 190,200 113 T/B 171,800 219 DLTA Delta Djakarta Tbk. 4,000 4,000 3,980 4,000 0 65,400 261,416,000 94 23,910.574 4,010 J 100 3,990 B 30,000 220 DMAS Puradelta Lestari Tbk. 232 238 230 232 0 37,067,200 8,611,255,000 1,402 110.476 234 J 4,307,000 232 T/B 83,000 221 DMMX Digital Mediatama Maxima Tbk. 169 174 168 168 -1 2,907,600 492,749,700 449 73.043 170 J 97,000 168 T/B 248,600 222 DMND Diamond Food Indonesia Tbk. 885 890 880 890 5 5,800 5,140,500 18 97.268 890 T/J 1,800 885 B 2,300 223 DNAR Bank Oke Indonesia Tbk. 234 240 220 238 4 7,600 1,801,000 15 216.364 234 J 300 226 B 300 224 DNET Indoritel Makmur Internasional Tbk. 3,210 3,370 3,170 3,370 160 9,600 30,522,000 11 2,960.321 3,370 T/J 3,000 3,350 B 1,000 225 DOID Delta Dunia Makmur Tbk. 236 242 236 236 0 17,328,200 4,134,543,400 1,206 319.506 238 J 1,083,100 236 T/B 1,998,200 226 DPNS Duta Pertiwi Nusantara Tbk. 228 246 246 246 18 200 49,200 1 79.927 246 T/J 500 228 B 300 227 DPUM Dua Putra Utama Makmur Tbk. 63 79 59 65 2 9,224,000 654,474,000 1,192 11.818 65 T/J 229,300 64 B 39,500 228 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 64 67 1 880,000 58,420,600 230 38.131 67 T/J 105,100 65 B 48,100 229 DSNG Dharma Satya Nusantara Tbk. 498 525 496 525 27 14,273,000 7,298,923,200 1,185 141.892 525 T/J 33,900 520 B 925,200 230 DSSA Dian Swastatika Sentosa Tbk 16,200 16,200 16,200 16,200 0 300 4,860,000 1 1,080.000 16,100 J 800 15,800 B 100 231 DUCK Jaya Bersama Indo Tbk. 260 296 260 296 36 72,165,200 20,330,767,400 6,289 58.614 298 J 554,700 296 T/B 189,700 232 DUTI Duta Pertiwi Tbk 3,500 3,600 3,540 3,600 100 1,000 3,582,000 6 362.064 3,600 T/J 1,000 3,300 B 100 233 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,690 2,560 2,650 70 29,200 76,088,000 32 975.443 2,650 T/J 900 2,610 B 500 234 DWGL Dwi Guna Laksana Tbk. 210 220 220 220 10 100 22,000 1 146.667 216 J 1,200 198 B 5,000 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 34 38 29 29 -5 11,000 384,800 8 2,900.000 34 J 100 29 T/B 114,200 236 DYAN Dyandra Media International Tbk. 50 50 50 50 0 46,200 2,310,000 11 14.286 50 T/J 4,159,300 0 B 0 237 EAST Eastparc Hotel Tbk. 56 57 53 55 -1 5,194,200 283,619,400 285 41.353 55 T/J 985,000 54 B 5,000 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 7 6 6 0 3,658,900 22,212,600 39 600.000 7 J 7,804,200 6 T/B 4,687,700 239 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,200 0 B 0 240 EKAD Ekadharma International Tbk. 1,255 1,265 1,255 1,265 10 222,900 281,419,500 217 3,211.312 1,265 T/J 10,700 1,260 B 29,600 241 ELSA Elnusa Tbk. 210 212 208 212 2 21,296,600 4,498,472,000 1,295 53.000 212 T/J 3,951,800 210 B 2,565,100 242 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 80.000 198 J 1,276,200 186 B 24,700 244 EMTK Elang Mahkota Teknologi Tbk. 7,450 6,950 6,950 6,950 -500 200 1,390,000 2 965.278 7,350 J 2,100 0 B 0 245 ENRG Energi Mega Persada Tbk. 53 55 51 52 -1 39,452,200 2,065,601,000 574 4.335 52 T/J 6,689,300 51 B 12,313,100 246 ENVY Envy Technologies Indonesia Tbk. 53 54 51 53 0 36,988,400 1,931,356,300 1,199 14.324 53 T/J 13,891,700 52 B 897,600 247 ENZO Morenzo Abadi Perkasa Tbk. 54 53 51 51 -3 71,166,700 3,638,267,300 2,338 48.571 51 T/J 1,627,700 0 B 0 248 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 8 9 7 8 0 11,783,300 90,541,300 100 800.000 9 J 3,200,700 8 T/B 4,998,800 249 EPAC Megalestari Epack Sentosaraya Tbk. 374 396 348 350 -24 22,284,500 8,161,256,400 4,434 318.182 350 T/J 5,900 348 B 46,300 250 EPMT Enseval Putera Megatrading Tbk. 1,850 1,900 1,845 1,890 40 77,300 142,673,500 12 1,322.335 1,890 T/J 1,100 1,850 B 3,200 251 ERAA Erajaya Swasembada Tbk. 1,605 1,635 1,605 1,620 15 12,551,100 20,352,521,000 2,217 162.000 1,625 J 39,300 1,620 T/B 1,886,100 252 ERTX Eratex Djaja Tbk. 130 130 121 130 0 400 50,300 4 55.175 130 T/J 4,000 124 B 2,500 253 ESIP Sinergi Inti Plastindo Tbk. 159 177 153 177 18 56,778,600 9,408,217,800 7,403 108.589 177 T/J 73,100 176 B 692,200 254 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 12 13 11 12 0 2,926,900 34,590,700 98 1,200.000 12 T/J 155,500 11 B 639,600 255 ESSA Surya Esa Perkasa Tbk. 140 143 140 140 0 1,551,000 218,735,900 197 260.654 140 T/J 38,700 139 B 259,700 256 ESTA Esta Multi Usaha Tbk. 99 103 98 103 4 75,600 7,691,800 7 85.833 102 J 5,400 98 B 10,000 257 ESTI Ever Shine Tex Tbk. 52 54 51 52 0 355,200 18,509,600 68 20.883 52 T/J 46,100 51 B 194,000 258 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 259 EXCL XL Axiata Tbk. 2,200 2,240 2,190 2,210 10 14,458,100 31,861,812,000 2,460 112.159 2,210 T/J 46,000 2,200 B 51,300 260 FAST Fast Food Indonesia Tbk. 935 950 935 935 0 17,100 16,161,500 23 2,940.899 940 J 2,800 935 T/B 480,700 261 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,600 6,525 B 100 262 FILM MD Pictures Tbk. 189 248 200 216 27 68,370,500 15,395,485,200 7,690 102.857 218 J 408,300 216 T/B 2,054,500 263 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 264 FIRE Alfa Energi Investama Tbk. 264 268 252 266 2 16,267,700 4,262,113,200 2,114 53.200 268 J 527,800 266 T/B 313,200 265 FISH FKS Multi Agro Tbk. 2,700 2,730 2,730 2,730 30 200 546,000 2 2,184.000 2,750 J 1,000 2,650 B 400 266 FITT Hotel Fitra International Tbk. 64 64 60 60 -4 37,800 2,277,300 18 58.824 62 J 18,700 60 T/B 10,000 267 FITT-W Waran Seri I Hotel Fitra International Tbk. 17 18 17 17 0 1,300 22,400 3 1,700.000 17 T/J 39,000 15 B 10,200 268 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 394 J 100 370 B 100 269 FOOD Sentra Food Indonesia Tbk. 112 116 113 114 2 661,700 75,543,000 112 84.444 115 J 175,600 114 T/B 60,400 270 FORU Fortune Indonesia Tbk 80 107 76 95 15 34,200 2,985,100 23 73.077 95 T/J 13,400 75 B 20,000 271 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 3,300 165,000 3 22.727 50 T/J 11,539,200 0 B 0 272 FPNI Lotte Chemical Titan Tbk. 121 126 121 123 2 4,129,800 510,923,600 443 37.309 123 T/J 293,700 122 B 233,700 273 FREN Smartfren Telecom Tbk. 84 85 82 83 -1 120,748,300 10,061,987,500 2,905 4.611 83 T/J 2,256,000 82 B 36,483,700 274 FREN-W Waran Seri II Smartfren Telecom Tbk. 38 39 38 39 1 1,402,600 53,894,200 54 3,900.000 39 T/J 940,200 38 B 699,100 275 FUJI Fuji Finance Indonesia Tbk. 107 107 107 107 0 300 32,100 2 97.273 107 T/J 5,200 105 B 600 276 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,222,900 0 B 0 277 GDST Gunawan Dianjaya Steel Tbk. 92 92 86 86 -6 4,198,100 364,477,900 364 53.750 86 T/J 4,647,800 0 B 0 278 GDYR Goodyear Indonesia Tbk. 1,395 1,400 1,400 1,400 5 300 420,000 2 1,120.000 1,465 J 300 1,400 T/B 600 279 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 372 J 48,400 346 B 1,500 280 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 281 GGRM Gudang Garam Tbk. 44,250 44,900 44,500 44,550 300 1,716,500 76,630,037,500 3,160 1,738.537 44,575 J 100 44,550 T/B 9,700 282 GGRP Gunung Raja Paksi Tbk. 316 316 302 306 -10 7,200 2,232,000 5 36.429 324 J 4,000 306 T/B 33,100 283 GHON Gihon Telekomunikasi Indonesia Tbk. 1,605 1,720 1,550 1,640 35 6,600 10,604,000 20 140.171 1,640 T/J 1,400 1,565 B 100 284 GIAA Garuda Indonesia (Persero) Tbk. 236 240 230 230 -6 20,771,400 4,849,363,200 1,335 30.918 232 J 99,900 230 T/B 703,800 285 GJTL Gajah Tunggal Tbk. 456 468 456 460 4 2,641,000 1,215,360,400 471 90.309 462 J 155,900 460 T/B 4,200 286 GLOB Global Teleshop Tbk. 132 132 123 123 -9 9,600 1,227,800 10 10.696 128 J 100 123 T/B 5,600 287 GLVA Galva Technologies Tbk. 316 316 304 316 0 18,600 5,747,400 19 139.823 318 J 2,142,500 316 T/B 100,500 288 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 81 78 79 0 3,875,900 307,391,100 293 19.750 80 J 185,000 79 T/B 61,900 289 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 100 0 B 0 290 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 208 206 206 0 1,300 268,200 6 121.893 206 T/J 24,200 196 B 5,000 291 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 292 GOOD Garudafood Putra Putri Jaya Tbk. 1,255 1,255 1,245 1,245 -10 290,600 361,868,500 98 96.887 1,245 T/J 9,500 1,240 B 6,400 293 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 2,097,500 104,899,700 69 21.568 51 J 806,500 50 T/B 779,600 294 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 295 GSMF Equity Development Investment Tbk. 93 93 92 93 0 1,000 92,900 5 7.482 93 T/J 2,500 87 B 100 296 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 297 GWSA Greenwood Sejahtera Tbk. 92 96 92 92 0 165,300 15,410,400 17 36.800 93 J 700 92 T/B 48,200 298 GZCO Gozco Plantations Tbk. 50 50 50 50 0 200 10,000 2 26.579 50 T/J 9,925,900 0 B 0 299 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 5,360,200 0 B 0 300 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,300 0 B 0 301 HDIT Hensel Davest Indonesia Tbk. 382 402 402 402 20 100 40,200 1 76.571 382 J 49,100 0 B 0 302 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 303 HEAL Medikaloka Hermina Tbk. 3,260 3,290 3,170 3,230 -30 201,800 650,969,000 162 87.297 3,240 J 1,300 3,230 T/B 3,300 304 HELI Jaya Trishindo Tbk. 196 199 186 198 2 5,900 1,145,600 11 180.000 198 T/J 13,400 197 B 100 305 HELI-W Waran Seri I Jaya Trishindo Tbk. 7 8 6 7 0 203,200 1,422,600 16 700.000 7 T/J 106,900 6 B 833,400 306 HERO Hero Supermarket Tbk. 800 815 795 810 10 21,400 17,267,500 13 1,690.741 815 J 1,000 800 B 1,900 307 HEXA Hexindo Adiperkasa Tbk. 3,070 3,150 3,070 3,150 80 348,800 1,085,108,000 377 964.305 3,150 T/J 14,000 3,140 B 4,000 308 HITS Humpuss Intermoda Transportasi Tbk. 535 535 498 500 -35 4,700 2,353,400 18 769.231 500 T/J 3,300 498 B 100 309 HKMU HK Metals Utama Tbk. 74 75 73 74 0 13,323,800 987,023,600 479 32.174 75 J 5,358,000 74 T/B 781,500 310 HMSP H.M. Sampoerna Tbk. 1,550 1,570 1,550 1,560 10 10,860,800 16,930,295,500 3,186 7,787.540 1,565 J 527,500 1,560 T/B 532,700 311 HOKI Buyung Poetra Sembada Tbk. 800 815 780 800 0 17,118,600 13,699,296,000 843 258.065 800 T/J 80,100 795 B 37,500 312 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 635 0 0 635 0 0 0 0 63,500.000 635 J 600 160 B 12,000 313 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 314 HOMI Grand House Mulia Tbk. 990 1,040 980 1,035 45 1,362,200 1,347,737,500 31 272.368 1,020 J 1,600 980 B 3,000 315 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,400 120,000 5 27.027 50 T/J 39,418,100 0 B 0 316 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 261,000 13,050,000 24 47.619 50 T/J 11,098,700 0 B 0 317 HRTA Hartadinata Abadi Tbk. 191 204 192 196 5 8,407,600 1,654,515,600 972 65.333 197 J 344,000 196 T/B 137,500 318 HRUM Harum Energy Tbk. 1,600 1,610 1,590 1,595 -5 1,338,600 2,141,321,000 276 30.673 1,595 T/J 141,500 1,590 B 61,200 319 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 50,139,700 0 B 0 320 IBFN Intan Baruprana Finance Tbk. 298 296 280 296 -2 20,100 5,948,000 3 20.926 296 T/J 2,000 280 B 2,000 321 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 7 6 5 6 -1 800 4,100 2 600.000 6 T/J 59,900 5 B 10,300 322 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,400 J 100 0 B 0 323 ICBP Indofood CBP Sukses Makmur Tbk. 10,050 10,075 9,950 9,950 -100 6,518,600 65,049,510,000 7,451 368.860 9,975 J 37,400 9,950 T/B 322,400 324 ICON Island Concepts Indonesia Tbk. 56 55 53 54 -2 326,100 17,445,600 28 103.655 55 J 27,900 54 T/B 9,400 325 IDPR Indonesia Pondasi Raya Tbk. 154 160 160 160 6 7,000 1,120,000 2 12.500 170 J 1,900 160 T/B 3,100 326 IFII Indonesia Fibreboard Industry Tbk. 125 127 119 125 0 273,900 33,940,000 28 119.048 125 T/J 60,200 123 B 12,500 327 IFSH Ifishdeco Tbk. 370 380 350 370 0 11,000 4,017,000 14 84.091 370 T/J 2,600 368 B 600 328 IGAR Champion Pacific Indonesia Tbk. 312 328 318 318 6 82,000 26,313,000 31 207.843 324 J 2,500 320 B 4,400 329 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 330 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 860,800 43,040,000 44 14.286 50 T/J 16,071,900 0 B 0 331 IKAN Era Mandiri Cemerlang Tbk. 222 234 208 208 -14 29,540,800 6,370,797,600 4,871 173.333 208 T/J 848,400 0 B 0 332 IKBI Sumi Indo Kabel Tbk. 214 216 208 214 0 23,400 4,959,800 7 19.407 214 T/J 1,600 208 B 1,600 333 IMAS Indomobil Sukses Internasional Tbk. 700 740 705 710 10 11,488,700 8,297,840,500 1,490 99.930 715 J 126,500 710 T/B 406,700 334 IMJS Indomobil Multi Jasa Tbk. 240 256 240 246 6 6,017,600 1,509,144,800 454 49.200 248 J 102,700 246 T/B 532,100 335 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,250 1,250 -15 915,600 1,150,815,500 82 328.947 1,260 J 3,000 1,250 T/B 70,100 336 INAF Indofarma Tbk. 3,110 3,340 3,110 3,250 140 15,114,000 49,104,375,000 5,869 1,300.000 3,260 J 64,000 3,250 T/B 3,725,100 337 INAI Indal Aluminium Industry Tbk. 328 342 326 332 4 2,000 664,800 16 121.212 332 T/J 9,700 328 B 100 338 INCF Indo Komoditi Korpora Tbk. 59 63 57 60 1 7,123,100 427,417,900 428 48.780 60 T/J 110,300 59 B 555,700 339 INCI Intanwijaya Internasional Tbk 610 615 610 615 5 38,400 23,466,500 24 66.516 615 T/J 6,100 610 B 23,500 340 INCO Vale Indonesia Tbk. 3,690 3,950 3,750 3,940 250 25,151,000 97,413,165,000 6,418 1,608.163 3,940 T/J 1,568,600 3,930 B 13,200 341 INDF Indofood Sukses Makmur Tbk. 7,225 7,325 7,200 7,200 -25 5,120,500 37,043,687,500 3,442 1,232.476 7,225 J 75,000 7,200 T/B 397,000 342 INDO Royalindo Investa Wijaya Tbk. 108 110 106 110 2 54,000 5,760,500 26 100.000 110 T/J 1,500 107 B 8,300 343 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 23 23 20 20 -3 56,100 1,149,400 20 2,000.000 21 J 5,000 20 T/B 19,600 344 INDR Indo-Rama Synthetics Tbk. 2,210 2,300 2,210 2,290 80 5,400 12,158,000 12 308.422 2,290 T/J 2,500 2,210 B 2,300 345 INDS Indospring Tbk. 1,940 0 0 1,940 0 0 0 0 181.875 1,935 J 1,000 1,890 B 200 346 INDX Tanah Laut Tbk 53 58 50 58 5 13,000 683,500 22 4.640 56 J 57,100 52 B 500 347 INDY Indika Energy Tbk. 925 935 915 915 -10 14,966,900 13,743,415,000 1,440 31.017 920 J 407,400 915 T/B 162,400 348 INKP Indah Kiat Pulp & Paper Tbk. 8,850 8,925 8,775 8,775 -75 3,361,800 29,712,395,000 2,388 452.163 8,800 J 500 8,775 T/B 304,300 349 INOV Inocycle Technology Group Tbk. 167 167 163 167 0 96,500 15,961,400 31 66.800 167 T/J 41,100 163 B 400 350 INPC Bank Artha Graha Internasional Tbk. 50 55 50 51 1 7,329,000 385,801,900 1,368 0.291 52 J 77,900 51 T/B 439,900 351 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 3 4 3 4 1 1,194,800 4,665,800 24 400.000 4 T/J 7,442,700 3 B 12,044,800 352 INPP Indonesian Paradise Property Tbk. 690 695 695 695 5 200 139,000 1 661.905 695 T/J 6,000 690 B 1,500 353 INPS Indah Prakasa Sentosa Tbk. 1,375 1,390 1,360 1,385 10 733,300 1,014,389,500 425 501.812 1,370 J 2,400 1,360 B 142,200 354 INRU Toba Pulp Lestari Tbk. 980 980 980 980 0 7,500 7,350,000 6 9.949 980 T/J 4,900 930 B 1,000 355 INTA Intraco Penta Tbk. 216 228 210 216 0 33,400 7,030,400 11 152.262 216 T/J 102,700 210 B 35,500 356 INTD Inter Delta Tbk 173 165 161 163 -10 43,400 7,016,200 34 50.199 163 T/J 8,600 161 B 200 357 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,950 10,825 10,875 100 1,760,900 19,148,087,500 2,328 435.000 10,900 J 38,800 10,875 T/B 169,200 358 IPCC Indonesia Kendaraan Terminal Tbk. 384 394 386 392 8 862,100 337,122,200 241 23.902 392 T/J 34,900 390 B 162,600 359 IPCM Jasa Armada Indonesia Tbk. 226 226 222 224 -2 107,100 23,939,600 35 58.947 226 J 5,000 224 T/B 1,200 360 IPOL Indopoly Swakarsa Industry Tbk. 86 87 85 86 0 75,100 6,427,600 27 40.952 86 T/J 12,200 85 B 104,000 361 IPTV MNC Vision Networks Tbk. 292 298 290 292 0 11,389,000 3,357,935,600 319 121.667 294 J 1,006,400 292 T/B 21,200 362 IPTV-W Waran Seri I MNC Vision Networks Tbk. 29 30 26 30 1 24,100 668,600 16 3,000.000 30 T/J 291,300 27 B 40,000 363 IRRA Itama Ranoraya Tbk. 815 825 785 810 -5 34,267,800 27,630,400,000 3,984 216.578 810 T/J 325,100 805 B 1,106,300 364 ISAT Indosat Tbk. 2,070 2,110 2,050 2,060 -10 2,158,000 4,452,314,000 1,195 147.143 2,060 T/J 345,000 2,050 B 300,900 365 ISSP Steel Pipe Industry of Indonesia Tbk. 127 128 123 124 -3 8,201,600 1,024,572,700 720 42.034 125 J 364,100 124 T/B 103,500 366 ITIC Indonesian Tobacco Tbk. 690 785 690 735 45 1,383,100 1,011,160,000 746 334.091 735 T/J 3,100 730 B 100 367 ITMA Sumber Energi Andalan Tbk. 498 498 472 480 -18 4,589,200 2,252,809,400 129 138.129 490 J 400 480 T/B 800 368 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 59 59 46 46 -13 21,100 1,100,600 6 4,600.000 59 J 7,500 43 B 3,000 369 ITMG Indo Tambangraya Megah Tbk. 8,100 8,200 8,100 8,200 100 1,042,200 8,503,500,000 1,505 58.571 8,200 T/J 161,700 8,150 B 8,600 370 JAST Jasnita Telekomindo Tbk. 120 122 114 116 -4 42,258,400 4,957,347,000 3,463 47.154 116 T/J 371,300 115 B 1,625,600 371 JAWA Jaya Agra Wattie Tbk. 60 61 56 56 -4 90,200 5,072,800 56 11.200 56 T/J 2,500 0 B 0 372 JAYA Armada Berjaya Trans Tbk. 79 81 74 79 0 1,065,000 84,420,500 84 27.431 80 J 2,000 79 T/B 230,200 373 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 12 10 11 0 513,800 5,242,200 21 1,100.000 11 T/J 46,400 10 B 252,500 374 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 900 0 B 0 375 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 376 JIHD Jakarta International Hotels & Development Tbk. 440 498 440 442 2 12,500 5,917,000 9 250.723 478 J 10,000 442 T/B 2,200 377 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 25,000 8,500,000 1 281.417 340 T/J 548,400 338 B 22,800 378 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 379 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 135 145 132 142 7 98,300 13,268,100 15 101.429 135 J 38,500 133 B 17,800 380 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,130 1,135 0 15,095,800 17,210,442,000 2,231 310.279 1,140 J 172,600 1,135 T/B 911,200 381 JRPT Jaya Real Property Tbk. 420 424 418 420 0 806,400 338,704,600 129 403.846 420 T/J 24,000 418 B 451,200 382 JSKY Sky Energy Indonesia Tbk. 272 280 254 260 -12 49,003,900 12,961,258,200 3,938 130.000 262 J 132,400 260 T/B 94,000 383 JSMR Jasa Marga (Persero) Tbk. 3,780 3,840 3,760 3,800 20 5,781,900 21,994,620,000 1,793 224.083 3,800 T/J 77,500 3,790 B 47,200 384 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 4,000 3,680,000 3 198.139 1,000 J 800 865 B 1,500 385 JTPE Jasuindo Tiga Perkasa Tbk. 890 905 890 890 0 1,764,400 1,585,541,000 48 1,977.778 900 J 10,500 890 T/B 156,900 386 KAEF Kimia Farma Tbk. 3,080 3,340 3,080 3,270 190 62,582,000 203,370,100,000 18,256 3,270.000 3,280 J 442,200 3,270 T/B 5,048,400 387 KARW ICTSI Jasa Prima Tbk. 80 81 75 75 -5 724,600 55,073,800 91 12.696 75 T/J 258,500 0 B 0 388 KAYU Darmi Bersaudara Tbk. 82 77 77 77 -5 508,700 39,169,900 82 51.333 77 T/J 21,127,100 0 B 0 389 KBAG Karya Bersama Anugerah Tbk. 59 62 55 60 1 314,165,000 18,261,963,900 7,496 60.000 60 T/J 4,175,600 59 B 593,200 390 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 5 6 4 5 0 130,960,900 652,503,900 631 500.000 6 J 62,482,500 5 T/B 30,315,800 391 KBLI KMI Wire & Cable Tbk. 312 318 314 316 4 853,100 270,072,400 179 38.397 318 J 237,400 316 T/B 76,100 392 KBLM Kabelindo Murni Tbk. 196 197 192 197 1 99,700 19,578,700 20 6.567 197 T/J 72,700 195 B 500 393 KBLV First Media Tbk. 404 505 404 444 40 507,900 244,166,600 158 118.104 458 J 900 444 T/B 24,300 394 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 395 KDSI Kedawung Setia Industrial Tbk. 725 720 720 720 -5 4,700 3,384,000 1 180.000 760 J 100 725 B 100 396 KEEN Kencana Energi Lestari Tbk. 304 308 302 306 2 2,074,200 633,398,200 94 77.273 306 T/J 112,400 302 B 39,200 397 KEJU Mulia Boga Raya Tbk. 1,210 1,260 1,165 1,180 -30 1,480,700 1,797,104,500 404 157.333 1,185 J 26,400 1,180 T/B 12,000 398 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 230,000 11,500,000 7 1.818 50 T/J 261,700 0 B 0 399 KICI Kedaung Indah Can Tbk 246 266 234 254 8 300 75,400 3 53.926 246 J 3,900 230 B 100 400 KIJA Kawasan Industri Jababeka Tbk. 206 208 202 206 0 10,521,000 2,159,195,800 1,189 7.147 206 T/J 1,149,900 204 B 2,668,000 401 KINO Kino Indonesia Tbk. 2,980 3,100 2,980 3,080 100 32,100 98,477,000 48 81.053 3,080 T/J 12,900 3,050 B 200 402 KIOS Kioson Komersial Indonesia Tbk. 161 160 150 160 -1 3,600 548,100 5 53.333 160 T/J 5,300 153 B 6,500 403 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,380 J 100 0 B 0 404 KKGI Resource Alam Indonesia Tbk. 198 206 190 204 6 55,100 11,115,000 42 715.789 200 J 9,000 188 B 200 405 KLBF Kalbe Farma Tbk. 1,570 1,595 1,565 1,580 10 18,457,000 29,170,188,000 3,546 15,410.124 1,580 T/J 67,200 1,575 B 493,800 406 KMDS Kurniamitra Duta Sentosa Tbk. 580 585 550 580 0 33,700 19,406,500 22 193.333 580 T/J 3,400 575 B 200 407 KMTR Kirana Megatara Tbk. 300 314 300 310 10 5,900 1,806,000 13 67.686 308 J 1,000 306 B 2,500 408 KOBX Kobexindo Tractors Tbk. 101 112 100 103 2 8,667,800 926,960,100 937 25.750 103 T/J 22,300 102 B 17,000 409 KOIN Kokoh Inti Arebama Tbk 99 99 99 99 0 100 9,900 1 66.971 100 J 10,700 98 B 18,000 410 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 480 J 400 0 B 0 411 KOPI Mitra Energi Persada Tbk. 450 460 456 456 6 600 275,600 2 115.443 450 J 100 422 B 100 412 KOTA DMS Propertindo Tbk. 498 500 464 500 2 303,600 145,403,200 97 250.000 500 T/J 125,400 0 B 0 413 KOTA-W Waran Seri I DMS Propertindo Tbk. 200 0 0 200 0 0 0 0 20,000.000 360 J 100 110 B 5,500 414 KPAL Steadfast Marine Tbk. 56 60 53 53 -3 12,459,300 678,593,700 835 46.087 54 J 174,000 53 T/B 817,700 415 KPAS Cottonindo Ariesta Tbk. 89 86 83 83 -6 5,381,100 448,470,300 445 49.405 83 T/J 10,078,400 0 B 0 416 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 27 26 21 23 -4 88,500 1,945,800 24 2,300.000 23 T/J 129,000 22 B 1,000 417 KPIG MNC Land Tbk. 104 105 103 104 0 447,300 46,490,700 50 223.786 104 T/J 413,700 103 B 510,000 418 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 419 KRAS Krakatau Steel (Persero) Tbk. 332 340 332 332 0 20,788,600 6,970,974,400 1,642 41.275 334 J 183,700 332 T/B 7,182,400 420 KREN Kresna Graha Investama Tbk. 105 110 100 104 -1 15,382,000 1,617,906,000 1,135 1,081.981 104 T/J 111,200 103 B 540,500 421 LAND Trimitra Propertindo Tbk. 176 190 176 182 6 200,100 36,726,300 61 46.667 182 T/J 13,000 178 B 3,000 422 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 423 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 424 LCKM LCK Global Kedaton Tbk. 360 360 360 360 0 300 108,000 1 173.077 358 J 109,600 0 B 0 425 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 400 20,000 4 7.806 50 T/J 23,301,500 0 B 0 426 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,900 4,960 5,700 375 5,100 26,294,000 17 94.215 5,700 T/J 1,500 4,970 B 200 427 LINK Link Net Tbk. 2,100 2,220 2,110 2,130 30 12,859,700 27,748,484,000 3,530 133.125 2,130 T/J 490,400 2,120 B 174,000 428 LION Lion Metal Works Tbk. 238 236 236 236 -2 3,100 731,600 3 147.806 268 J 100 240 B 1,000 429 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,112,400 55,620,000 26 15.714 50 T/J 3,203,400 0 B 0 430 LMPI Langgeng Makmur Industri Tbk. 80 80 78 78 -2 7,000 551,200 10 11.382 80 J 7,900 78 T/B 8,500 431 LMSH Lionmesh Prima Tbk. 258 0 0 258 0 0 0 0 35.833 284 J 1,000 242 B 4,600 432 LPCK Lippo Cikarang Tbk 765 810 775 795 30 684,600 544,306,000 231 89.633 800 J 69,700 795 T/B 97,800 433 LPGI Lippo General Insurance Tbk. 3,300 3,400 3,300 3,300 0 6,400 21,130,000 6 148.315 3,400 J 1,500 3,310 B 100 434 LPIN Multi Prima Sejahtera Tbk 220 224 208 222 2 5,200 1,095,800 10 101.263 222 T/J 33,400 210 B 5,200 435 LPKR Lippo Karawaci Tbk. 130 137 128 129 -1 86,183,900 11,398,330,600 1,733 41.656 130 J 823,300 129 T/B 590,900 436 LPLI Star Pacific Tbk 85 90 80 84 -1 5,600 451,200 7 2.591 83 J 5,000 0 B 0 437 LPPF Matahari Department Store Tbk. 960 1,010 965 995 35 76,045,800 75,287,920,000 7,863 22.547 1,000 J 64,900 995 T/B 2,044,000 438 LPPS Lenox Pasifik Investama Tbk. 82 82 82 82 0 7,200 590,400 2 5.570 82 T/J 8,200 79 B 28,900 439 LRNA Eka Sari Lorena Transport Tbk. 124 121 121 121 -3 100 12,100 1 13.444 123 J 3,000 121 T/B 6,000 440 LSIP PP London Sumatra Indonesia Tbk. 940 965 940 955 15 34,485,300 32,941,105,500 2,630 246.452 960 J 729,400 955 T/B 1,275,500 441 LTLS Lautan Luas Tbk. 426 436 426 432 6 24,100 10,483,800 12 152.711 436 J 35,100 426 B 4,300 442 LUCK Sentral Mitra Informatika Tbk. 186 190 175 180 -6 6,305,100 1,138,532,700 1,119 62.937 181 J 17,400 180 T/B 89,600 443 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 444 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 300 15,000 2 45.455 50 T/J 27,241,200 0 B 0 445 MAIN Malindo Feedmill Tbk. 540 565 545 545 5 5,725,300 3,159,830,500 825 309.659 550 J 20,200 545 T/B 39,100 446 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 20,300 1,015,000 4 6.835 50 T/J 579,501,100 0 B 0 447 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 6 4 5 0 108,800 544,300 17 500.000 6 J 2,975,600 5 T/B 529,600 448 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 449 MAPA Map Aktif Adiperkasa Tbk. 2,040 2,140 2,050 2,130 90 1,053,900 2,227,406,000 306 101.429 2,130 T/J 289,700 2,120 B 56,100 450 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,350 1,350 0 10,600 14,310,000 15 80.357 1,400 J 500 1,350 T/B 100 451 MAPI Mitra Adiperkasa Tbk. 605 670 620 645 40 35,513,600 23,045,340,000 2,887 1,035.064 645 T/J 15,500 640 B 301,400 452 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 10,200 510,000 2 66.667 50 T/J 32,541,200 0 B 0 453 MARK Mark Dynamics Indonesia Tbk. 855 890 845 890 35 10,421,300 9,090,833,000 2,421 1,780.000 895 J 167,700 890 T/B 52,700 454 MASA Multistrada Arah Sarana Tbk. 570 625 565 575 5 31,000 18,298,000 12 408.845 590 J 500 575 T/B 100 455 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 0 B 0 456 MBAP Mitrabara Adiperdana Tbk. 2,150 2,190 2,150 2,150 0 157,400 340,076,000 238 165.385 2,170 J 3,200 2,150 T/B 183,500 457 MBSS Mitrabahtera Segara Sejati Tbk. 376 380 374 378 2 3,522,900 1,324,761,600 81 23.625 378 T/J 20,400 376 B 7,900 458 MBTO Martina Berto Tbk. 79 79 79 79 0 100 7,900 1 10.676 84 J 201,000 79 T/B 200 459 MCAS M Cash Integrasi Tbk. 2,000 2,100 2,000 2,100 100 7,864,900 16,218,457,000 847 151.625 2,100 T/J 12,700 2,090 B 13,100 460 MCOR Bank China Construction Bank Indonesia Tbk. 113 128 113 121 8 38,189,200 4,701,351,600 2,372 108.528 121 T/J 294,700 120 B 212,900 461 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,324,600 0 B 0 462 MDKA Merdeka Copper Gold Tbk. 1,770 1,810 1,775 1,790 20 116,272,000 208,301,271,000 8,871 466.763 1,790 T/J 366,800 1,785 B 1,252,200 463 MDKI Emdeki Utama Tbk. 153 157 154 155 2 150,600 23,417,700 36 36.273 155 T/J 200 153 B 10,500 464 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 465 MDRN Modern Internasional Tbk. 50 50 50 50 0 200 10,000 2 8.039 50 T/J 26,543,300 0 B 0 466 MEDC Medco Energi Internasional Tbk. 354 360 352 354 0 48,120,400 17,092,957,800 3,051 735.126 354 T/J 3,895,800 352 B 4,012,600 467 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 26 0 0 26 0 0 0 0 2,600.000 0 J 0 0 B 0 468 MEGA Bank Mega Tbk. 7,200 7,175 7,150 7,175 -25 2,000 14,342,500 2 5,230.049 7,200 J 3,100 6,800 B 600 469 MERK Merck Tbk. 3,190 3,200 3,170 3,180 -10 19,500 62,123,000 42 8,384.528 3,190 J 7,100 3,180 T/B 7,900 470 META Nusantara Infrastructure Tbk. 105 107 105 105 0 309,700 32,737,200 30 31.811 107 J 8,400 105 T/B 50,100 471 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,135 J 100 1,070 B 100 472 MFMI Multifiling Mitra Indonesia Tbk. 510 515 505 505 -5 4,700 2,402,000 12 252.500 515 J 1,200 505 T/B 12,800 473 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 474 MGRO Mahkota Group Tbk. 800 810 795 800 0 2,381,300 1,913,006,500 428 355.556 800 T/J 152,800 795 B 22,200 475 MICE Multi Indocitra Tbk. 292 292 290 290 -2 8,700 2,540,200 8 59.184 294 J 6,300 290 T/B 6,000 476 MIDI Midi Utama Indonesia Tbk. 1,385 1,290 1,290 1,290 -95 5,200 6,708,000 4 469.091 1,360 J 1,900 1,295 B 400 477 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,540 2,500 2,510 0 21,140,300 53,153,426,000 1,868 147.779 2,520 J 45,200 2,510 T/B 83,800 478 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,110,600 0 B 0 479 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,928,600 0 B 0 480 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 481 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 200 10,000 2 125.000 50 T/J 15,523,000 0 B 0 482 MKPI Metropolitan Kentjana Tbk. 20,700 21,000 20,725 20,725 25 400 8,372,500 3 986.905 20,725 T/J 200 20,700 B 100 483 MLBI Multi Bintang Indonesia Tbk. 8,975 9,400 8,900 9,250 275 97,000 887,577,500 101 58,917.197 9,250 T/J 8,600 9,150 B 100 484 MLIA Mulia Industrindo Tbk 432 438 416 428 -4 6,294,600 2,715,495,600 225 71.482 428 T/J 1,300 426 B 1,300 485 MLPL Multipolar Tbk. 50 50 50 50 0 818,300 40,915,000 30 5.735 50 T/J 269,900 0 B 0 486 MLPT Multipolar Technology Tbk. 600 610 590 600 0 100,000 60,111,000 58 125.000 600 T/J 7,100 595 B 61,400 487 MMLP Mega Manunggal Property Tbk. 274 278 270 270 -4 6,790,500 1,859,219,400 529 46.154 272 J 260,000 270 T/B 135,000 488 MNCN Media Nusantara Citra Tbk. 790 805 790 800 10 96,946,100 77,275,132,000 6,213 88.889 805 J 3,735,600 800 T/B 138,800 489 MOLI Madusari Murni Indah Tbk. 895 0 0 895 0 0 0 0 154.310 890 J 8,000 880 B 100 490 MPMX Mitra Pinasthika Mustika Tbk. 382 384 378 380 -2 8,666,900 3,294,759,200 1,234 25.333 382 J 104,200 380 T/B 4,100 491 MPOW Megapower Makmur Tbk. 76 93 71 73 -3 10,457,400 855,216,200 1,513 36.500 74 J 50,500 72 B 22,300 492 MPPA Matahari Putra Prima Tbk. 100 102 97 97 -3 2,461,800 240,758,800 238 40.782 98 J 107,900 97 T/B 173,600 493 MPRO Maha Properti Indonesia Tbk. 820 1,005 770 770 -50 4,300 3,997,500 14 700.000 900 J 100 775 B 100 494 MRAT Mustika Ratu Tbk. 137 137 133 136 -1 17,700 2,383,100 21 20.923 136 T/J 22,200 134 B 1,300 495 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,660 J 800 4,390 B 100 496 MSIN MNC Studios International Tbk. 298 300 294 300 2 271,100 81,177,800 81 60.000 300 T/J 74,500 298 B 10,000 497 MSKY MNC Sky Vision Tbk. 820 850 825 850 30 11,600 9,770,000 11 55.921 850 T/J 8,100 845 B 1,000 498 MTDL Metrodata Electronics Tbk. 1,610 1,620 1,605 1,605 -5 501,400 810,328,000 283 2,889.393 1,610 J 26,700 1,605 T/B 17,000 499 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 599,133,100 0 B 0 500 MTLA Metropolitan Land Tbk. 420 0 0 420 0 0 0 0 176.581 448 J 3,000 0 B 0 501 MTPS Meta Epsi Tbk. 358 358 354 354 -4 20,600 7,322,600 20 110.625 356 J 1,900 334 B 4,000 502 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 503 MTSM Metro Realty Tbk. 208 222 218 218 10 200 44,000 2 55.862 212 J 100 0 B 0 504 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 62 54 58 0 1,207,800 70,698,800 140 58.000 58 T/J 173,400 56 B 83,000 505 MYOH Samindo Resources Tbk. 1,115 1,115 1,115 1,115 0 31,800 35,457,000 12 132.805 1,115 T/J 18,800 1,100 B 14,000 506 MYOR Mayora Indah Tbk. 2,430 2,440 2,400 2,400 -30 1,659,300 3,997,583,000 707 12,006.003 2,410 J 16,900 2,400 T/B 375,600 507 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 508 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 509 MYTX Asia Pacific Investama Tbk. 53 53 52 52 -1 5,000 263,800 5 7.816 52 T/J 73,900 51 B 5,000 510 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 511 NATO Nusantara Properti Internasional Tbk. 472 490 470 486 14 149,062,300 70,886,330,600 3,056 471.845 486 T/J 24,600 484 B 199,800 512 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 150 0 0 150 0 0 0 0 15,000.000 0 J 0 2 B 10,000 513 NELY Pelayaran Nelly Dwi Putri Tbk. 158 155 147 147 -11 41,100 6,245,700 32 87.500 150 J 300 147 T/B 100 514 NFCX NFC Indonesia Tbk. 1,800 1,850 1,800 1,800 0 12,300 22,215,000 6 97.297 1,800 T/J 9,400 1,750 B 5,000 515 NICK Charnic Capital Tbk. 308 328 288 304 -4 400 122,400 3 152.000 304 T/J 1,300 288 B 400 516 NIKL Pelat Timah Nusantara Tbk. 720 750 725 735 15 4,242,200 3,119,980,000 1,075 226.154 735 T/J 35,400 730 B 157,100 517 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 518 NIRO City Retail Developments Tbk. 150 155 147 150 0 2,100 319,100 5 142.857 155 J 20,300 143 B 500 519 NISP Bank OCBC NISP Tbk. 730 755 730 735 5 674,800 500,035,500 137 890.650 735 T/J 223,000 730 B 10,000 520 NOBU Bank Nationalnobu Tbk. 855 845 840 840 -15 800 674,500 2 224.000 845 J 500 840 T/B 200 521 NRCA Nusa Raya Cipta Tbk. 302 304 302 304 2 7,900 2,397,400 17 35.765 304 T/J 6,300 302 B 1,100 522 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 523 NZIA Nusantara Almazia Tbk. 252 314 236 280 28 760,400 207,747,600 247 127.273 280 T/J 21,900 278 B 26,100 524 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 358 J 1,400 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. 156 167 146 153 -3 11,198,500 1,780,767,500 1,386 382.797 154 J 69,500 153 T/B 156,800 527 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 528 OPMS Optima Prima Metal Sinergi Tbk. 171 176 170 176 5 3,777,700 655,584,800 535 130.370 177 J 529,900 176 T/B 10,000 529 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 3,000,800 0 B 0 530 PALM Provident Agro Tbk. 278 276 264 264 -14 6,500 1,767,800 12 72.157 276 J 11,200 264 T/B 22,600 531 PAMG Bima Sakti Pertiwi Tbk. 98 100 93 97 -1 8,136,500 790,207,900 575 97.000 98 J 358,900 97 T/B 18,600 532 PANI Pratama Abadi Nusa Industri Tbk. 100 108 102 102 2 1,400 144,000 5 94.444 104 J 100 100 B 400 533 PANR Panorama Sentrawisata Tbk. 84 88 84 86 2 2,650,700 227,134,400 277 51.599 86 T/J 69,500 85 B 38,600 534 PANS Panin Sekuritas Tbk. 800 810 790 800 0 117,000 93,605,500 81 581.818 805 J 119,900 800 T/B 500 535 PBID Panca Budi Idaman Tbk. 875 890 870 875 0 159,400 140,117,500 52 102.941 880 J 1,000 870 B 137,900 536 PBRX Pan Brothers Tbk. 226 236 226 230 4 206,500 47,480,200 45 407.080 232 J 200 228 B 20,100 537 PBSA Paramita Bangun Sarana Tbk. 595 600 570 600 5 500 295,500 3 50.000 600 T/J 4,000 570 B 200 538 PCAR Prima Cakrawala Abadi Tbk. 312 312 292 292 -20 1,500 466,000 3 194.667 374 J 100 292 T/B 6,500 539 PDES Destinasi Tirta Nusantara Tbk 197 200 200 200 3 100 20,000 1 100.000 250 J 200 202 B 20,000 540 PEGE Panca Global Kapital Tbk. 115 120 116 118 3 7,600 894,500 10 254.937 120 J 1,300 118 T/B 4,700 541 PEHA Phapros Tbk. 1,515 1,630 1,450 1,580 65 1,701,500 2,663,084,500 920 131.886 1,585 J 200 1,580 T/B 40,800 542 PGAS Perusahaan Gas Negara Tbk. 980 1,005 985 1,000 20 153,562,000 152,979,628,000 8,009 333.333 1,005 J 7,074,300 1,000 T/B 12,203,800 543 PGJO Tourindo Guide Indonesia Tbk. 35 38 35 35 0 119,200 4,246,000 39 43.750 36 J 11,100 35 T/B 2,800 544 PGLI Pembangunan Graha Lestari Indah Tbk. 154 0 0 154 0 0 0 0 205.333 186 J 700 155 B 2,300 545 PGUN Pradiksi Gunatama Tbk. 260 262 260 260 0 19,900 5,176,000 6 226.087 266 J 300 260 T/B 7,100 546 PICO Pelangi Indah Canindo Tbk 160 171 154 156 -4 10,370,900 1,680,377,100 1,208 24.000 158 J 27,400 156 T/B 583,200 547 PJAA Pembangunan Jaya Ancol Tbk. 488 525 500 500 12 264,000 132,700,000 68 97.561 505 J 33,500 500 T/B 300 548 PKPK Perdana Karya Perkasa Tbk 52 52 50 51 -1 1,785,900 89,800,700 112 12.750 52 J 120,600 51 T/B 37,300 549 PLAN Planet Properindo Jaya Tbk. 250 250 238 240 -10 8,250,700 1,996,956,400 571 214.286 240 T/J 101,500 236 B 1,582,900 550 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 8 8 6 6 -2 77,265,500 502,828,900 415 600.000 7 J 5,061,800 6 T/B 176,700 551 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 552 PLIN Plaza Indonesia Realty Tbk. 2,600 2,600 2,600 2,600 0 1,000 2,600,000 3 1,078.883 2,600 T/J 1,200 2,510 B 100 553 PMJS Putra Mandiri Jembar Tbk. 125 126 126 126 1 300 37,800 1 100.800 130 J 64,900 126 T/B 2,200 554 PNBN Bank Pan Indonesia Tbk 800 810 790 795 -5 3,870,400 3,101,043,500 300 1,323.676 800 J 252,200 795 T/B 92,900 555 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 150,900 7,545,000 8 50.000 50 T/J 17,904,100 0 B 0 556 PNGO Pinago Utama Tbk. 610 660 570 610 0 3,100 1,862,500 9 244.000 610 T/J 36,500 585 B 100 557 PNIN Paninvest Tbk. 705 710 700 705 0 54,100 38,098,000 38 749.681 705 T/J 14,700 700 B 31,300 558 PNLF Panin Financial Tbk. 190 192 187 189 -1 34,586,600 6,556,406,500 928 204.280 190 J 26,500 189 T/B 266,800 559 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 735 J 100 0 B 0 560 POLA Pool Advista Finance Tbk. 52 56 52 53 1 167,600 9,135,900 88 39.259 53 T/J 12,200 52 B 16,000 561 POLA-W Waran Seri I Pool Advista Finance Tbk. 9 0 0 9 0 0 0 0 900.000 39 J 500 10 B 100,000 562 POLI Pollux Investasi Internasional Tbk. 995 1,020 995 1,000 5 8,200 8,184,500 10 61.162 1,000 T/J 6,200 970 B 1,000 563 POLL Pollux Properti Indonesia Tbk. 7,275 7,100 6,775 6,775 -500 1,849,600 12,532,282,500 328 1,101.626 6,800 J 20,700 6,775 T/B 23,600 564 POLU Golden Flower Tbk. 1,060 1,120 1,000 1,010 -50 4,500 4,618,000 11 350.694 1,010 T/J 65,000 0 B 0 565 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 92,300 4,615,000 20 0.429 50 T/J 1,326,600 0 B 0 566 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 567 PORT Nusantara Pelabuhan Handal Tbk. 464 575 464 464 0 14,400 6,910,600 16 86.729 464 T/J 17,300 432 B 1,500 568 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 500 25,000 5 33.333 50 T/J 17,527,800 0 B 0 569 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 3 3 2 2 -1 2,403,400 4,829,000 39 200.000 3 J 92,305,200 2 T/B 13,358,100 570 POWR Cikarang Listrindo Tbk. 600 610 600 600 0 7,429,800 4,476,701,500 618 40.000 600 T/J 163,600 595 B 1,023,800 571 PPGL Prima Globalindo Logistik Tbk. 290 312 290 310 20 9,125,000 2,758,385,600 1,477 281.818 310 T/J 56,900 308 B 549,700 572 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 15 17 15 17 2 8,322,300 136,630,600 189 1,700.000 17 T/J 2,518,000 16 B 1,850,500 573 PPRE PP Presisi Tbk. 194 208 181 181 -13 131,772,300 25,310,489,400 6,973 42.093 181 T/J 5,818,100 0 B 0 574 PPRO PP Properti Tbk. 50 50 50 50 0 4,869,900 243,495,000 261 108.108 50 T/J 107,118,800 0 B 0 575 PRAS Prima Alloy Steel Universal Tbk. 119 119 114 115 -4 3,000 352,100 6 64.741 121 J 100 116 B 5,500 576 PRDA Prodia Widyahusada Tbk. 2,830 2,940 2,820 2,830 0 95,700 270,968,000 89 43.538 2,940 J 100 2,810 B 3,000 577 PRIM Royal Prima Tbk. 252 260 236 248 -4 193,000 47,653,200 39 49.600 248 T/J 11,500 236 B 100 578 PRIM-W Waran Seri I Royal Prima Tbk. 6 7 6 6 0 207,100 1,242,900 20 600.000 6 T/J 199,100 5 B 1,050,500 579 PSAB J Resources Asia Pasifik Tbk. 224 236 226 228 4 50,322,700 11,542,362,000 2,799 739.707 228 T/J 2,146,600 226 B 3,431,100 580 PSDN Prasidha Aneka Niaga Tbk 98 132 102 132 34 1,617,500 211,590,400 289 13.200 132 T/J 249,400 131 B 30,000 581 PSGO Palma Serasih Tbk. 110 111 103 109 -1 215,100 22,767,100 66 103.810 109 T/J 91,900 108 B 15,000 582 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,029,300 0 B 0 583 PSSI Pelita Samudera Shipping Tbk. 164 169 164 168 4 413,700 69,146,700 48 124.444 168 T/J 3,900 167 B 22,200 584 PTBA Bukit Asam Tbk. 1,985 2,020 1,980 2,020 35 15,389,500 30,859,544,000 3,221 1,756.522 2,020 T/J 1,142,000 2,010 B 404,700 585 PTIS Indo Straits Tbk. 150 161 140 153 3 51,600 7,246,000 17 16.105 153 T/J 20,000 140 B 8,000 586 PTPP PP (Persero) Tbk. 895 935 900 905 10 51,967,100 47,489,077,000 3,988 170.113 910 J 795,800 905 T/B 2,102,200 587 PTPW Pratama Widya Tbk. 1,400 1,415 1,390 1,400 0 962,600 1,353,863,500 466 215.385 1,400 T/J 300 1,390 B 2,600 588 PTRO Petrosea Tbk. 1,685 1,745 1,700 1,710 25 262,900 449,739,500 183 1,368.000 1,715 J 3,100 1,710 T/B 24,000 589 PTSN Sat Nusapersada Tbk 218 222 204 216 -2 1,118,000 241,574,800 177 111.724 218 J 108,400 216 T/B 8,000 590 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,670 J 1,000 0 B 0 591 PUDP Pudjiadi Prestige Tbk. 192 0 0 192 0 0 0 0 23.948 228 J 100 202 B 1,000 592 PURA Putra Rajawali Kencana Tbk. 122 126 122 126 4 131,752,900 16,352,005,300 12,555 120.000 126 T/J 7,234,900 125 B 257,200 593 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 18 18 17 18 0 21,751,400 386,091,300 147 1,800.000 19 J 7,336,000 18 T/B 1,749,200 594 PURE Trinitan Metals and Minerals Tbk. 320 326 302 308 -12 17,187,600 5,322,169,600 1,695 102.667 310 J 83,100 308 T/B 281,200 595 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 26 29 26 28 2 10,349,400 279,236,800 269 2,800.000 29 J 757,600 28 T/B 349,300 596 PURI Puri Global Sukses Tbk. 362 352 344 348 -14 75,700 26,424,800 16 204.706 348 T/J 8,700 344 B 1,200 597 PWON Pakuwon Jati Tbk. 382 402 388 396 14 187,862,300 74,633,005,000 9,585 1,526.659 398 J 1,230,600 396 T/B 5,700 598 PYFA Pyridam Farma Tbk 805 870 810 860 55 8,797,700 7,441,993,500 2,838 842.807 865 J 106,700 860 T/B 253,700 599 PZZA Sarimelati Kencana Tbk. 595 650 600 600 5 5,702,700 3,492,925,000 773 54.545 605 J 64,600 600 T/B 587,100 600 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 0 601 R-LQ45X Premier ETF LQ-45 (R-LQ45X) 811 817 811 811 0 12,300 10,027,900 18 138.870 817 J 700 815 B 100 602 RAJA Rukun Raharja Tbk. 125 126 121 122 -3 15,965,600 1,961,432,400 961 419.071 123 J 189,000 122 T/B 1,053,900 603 RALS Ramayana Lestari Sentosa Tbk. 570 590 570 575 5 32,410,300 18,758,249,000 2,825 359.375 580 J 641,600 575 T/B 16,300 604 RANC Supra Boga Lestari Tbk. 414 418 408 408 -6 1,617,700 669,472,800 222 81.600 410 J 7,900 408 T/B 171,300 605 RBMS Ristia Bintang Mahkotasejati Tbk. 51 54 50 50 -1 3,275,900 164,878,400 159 15.994 50 T/J 316,300 0 B 0 606 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 1,600 9,440,000 1 310.822 6,100 J 100 0 B 0 607 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 140,500 7,025,000 61 50.000 50 T/J 23,629,000 0 B 0 608 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2 3 2 3 1 1,130,800 3,249,300 42 300.000 3 T/J 27,061,400 2 B 79,614,100 609 RELI Reliance Sekuritas Indonesia Tbk. 360 346 336 336 -24 1,900 652,400 4 155.077 336 T/J 4,800 0 B 0 610 RICY Ricky Putra Globalindo Tbk 92 102 89 93 1 49,400 4,485,300 45 14.771 93 T/J 1,300 89 B 3,000 611 RIGS Rig Tenders Indonesia Tbk. 222 236 222 234 12 23,900 5,617,800 18 95.882 232 J 1,000 224 B 200 612 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 613 RISE Jaya Sukses Makmur Sentosa Tbk. 444 448 444 446 2 402,400 179,430,200 126 273.620 446 T/J 20,800 444 B 400 614 RMBA Bentoel Internasional Investama Tbk. 350 350 342 350 0 118,000 40,453,200 23 2,738.654 350 T/J 156,200 344 B 10,000 615 ROCK Rockfields Properti Indonesia Tbk. 1,240 1,240 1,155 1,155 -85 142,500 165,948,000 93 86.194 1,155 T/J 1,900 0 B 0 616 RODA Pikko Land Development Tbk. 52 55 52 53 1 33,800 1,794,800 21 84.624 53 T/J 32,600 52 B 19,800 617 RONY Aesler Grup Internasional Tbk. 328 392 322 376 48 4,054,700 1,467,474,400 1,501 376.000 380 J 27,900 376 T/B 228,500 618 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,245 1,220 1,230 0 31,720,700 38,779,292,500 94 482.353 1,245 J 36,100 1,230 T/B 1,481,000 619 RUIS Radiant Utama Interinsco Tbk. 228 230 228 230 2 9,300 2,138,600 7 92.000 232 J 35,000 230 T/B 400 620 SAFE Steady Safe Tbk 180 183 180 180 0 253,300 46,149,500 193 18.122 192 J 3,800 180 T/B 9,700 621 SAME Sarana Meditama Metropolitan Tbk. 121 129 118 129 8 42,399,800 5,296,886,600 2,237 161.250 130 J 2,059,100 129 T/B 2,592,000 622 SAMF Saraswanti Anugerah Makmur Tbk. 382 400 382 384 2 2,200 842,600 7 320.000 386 J 7,000 384 T/B 900 623 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 600 1,290,000 1 860.000 2,250 J 28,500 2,150 T/B 100 624 SATU Kota Satu Properti Tbk. 51 50 50 50 -1 111,300 5,565,000 22 42.735 50 T/J 1,400 0 B 0 625 SBAT Sejahtera Bintang Abadi Textile Tbk. 134 144 125 125 -9 18,563,400 2,333,138,900 1,149 119.048 125 T/J 5,160,200 0 B 0 626 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 10 11 9 10 0 25,999,400 258,175,600 242 1,000.000 11 J 11,523,000 10 T/B 39,997,200 627 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,075 10,125 -75 1,500 15,182,500 6 6,532.258 10,125 T/J 6,900 10,050 B 200 628 SCMA Surya Citra Media Tbk. 1,255 1,265 1,235 1,240 -15 4,927,600 6,134,338,500 905 560.951 1,245 J 13,000 1,240 T/B 3,900 629 SCNP Selaras Citra Nusantara Perkasa Tbk. 222 230 220 226 4 122,300 27,540,400 23 205.455 224 J 200 222 B 18,300 630 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 631 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 3,000 150,000 2 27.536 50 T/J 3,268,000 0 B 0 632 SDPC Millennium Pharmacon International Tbk. 99 110 93 104 5 306,300 32,152,500 229 69.422 105 J 32,600 104 T/B 28,300 633 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 2,600 2,106,000 4 905.990 810 T/J 20,000 755 B 1,300 634 SFAN Surya Fajar Capital Tbk. 980 995 980 990 10 1,024,500 1,010,529,000 167 526.596 990 T/J 6,200 985 B 10,600 635 SGER Sumber Global Energy Tbk. 408 430 390 422 14 13,466,300 5,594,622,200 2,843 390.741 422 T/J 179,900 420 B 211,400 636 SGER-W Waran Seri I Sumber Global Energy Tbk. 150 200 150 174 24 419,300 76,993,200 105 17,400.000 174 T/J 500 155 B 500 637 SGRO Sampoerna Agro Tbk. 1,500 1,510 1,485 1,495 -5 254,500 380,004,500 62 63.889 1,495 T/J 152,400 1,490 B 18,000 638 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 200 0 B 0 639 SHIP Sillo Maritime Perdana Tbk. 570 580 570 575 5 512,900 294,224,000 101 410.714 575 T/J 27,400 570 B 10,500 640 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 835 785 795 10 19,369,600 15,432,238,500 4,656 275.058 795 T/J 943,700 790 B 698,500 641 SILO Siloam International Hospitals Tbk. 4,900 4,940 4,880 4,930 30 31,100 152,623,000 58 55.992 4,940 J 800 4,930 T/B 2,600 642 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 643 SIMP Salim Ivomas Pratama Tbk. 314 322 314 316 2 13,895,200 4,421,127,400 1,260 28.727 318 J 190,300 316 T/B 684,300 644 SINI Singaraja Putra Tbk. 476 496 446 472 -4 3,900 1,758,200 8 437.037 472 T/J 13,100 470 B 100 645 SINI-W Waran Seri I Singaraja Putra Tbk. 190 288 200 252 62 8,600 2,064,800 24 25,200.000 252 T/J 10,000 204 B 1,500 646 SIPD Sreeya Sewu Indonesia Tbk. 1,150 1,200 1,190 1,195 45 3,800 4,534,000 5 1.328 1,200 J 410,300 1,100 B 5,000 647 SKBM Sekar Bumi Tbk. 346 380 342 374 28 1,300 454,800 4 325.217 370 J 1,500 346 B 200 648 SKLT Sekar Laut Tbk. 1,400 1,370 1,370 1,370 -30 400 548,000 2 114.698 1,745 J 100 1,370 T/B 600 649 SKRN Superkrane Mitra Utama Tbk. 635 650 625 625 -10 41,600 26,119,500 22 89.286 625 T/J 900 620 B 1,500 650 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 651 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,990 4,840 4,920 60 115,400 566,953,000 19 4,278.261 4,950 J 500 4,900 B 200 652 SMAR Smart Tbk. 2,830 2,950 2,830 2,910 80 3,300 9,547,000 18 961.475 2,920 J 2,100 2,910 T/B 100 653 SMBR Semen Baturaja (Persero) Tbk. 486 510 486 505 19 38,670,700 19,337,953,400 3,764 90.179 505 T/J 1,981,500 500 B 775,900 654 SMCB Solusi Bangun Indonesia Tbk. 990 1,095 1,000 1,095 105 67,700 71,975,500 35 1,322.464 1,095 T/J 41,800 1,010 B 100 655 SMDM Suryamas Dutamakmur Tbk. 99 96 93 96 -3 10,100 939,600 2 12.163 96 T/J 17,900 0 B 0 656 SMDR Samudera Indonesia Tbk. 272 280 262 272 0 4,144,000 1,141,020,400 416 1,091.580 274 J 175,600 272 T/B 270,100 657 SMGR Semen Indonesia (Persero) Tbk. 9,375 9,450 9,250 9,400 25 5,312,400 49,687,842,500 2,738 3,270.930 9,400 T/J 50,500 9,375 B 3,400 658 SMKL Satyamitra Kemas Lestari Tbk. 178 178 178 178 0 50,000 8,900,000 5 92.228 186 J 500 178 T/B 25,600 659 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 22 0 0 22 0 0 0 0 2,200.000 21 J 9,500 14 B 3,400 660 SMMA Sinarmas Multiartha Tbk. 16,900 0 0 16,900 0 0 0 0 1,259.812 16,800 J 200 15,800 B 100 661 SMMT Golden Eagle Energy Tbk. 90 90 86 89 -1 26,000 2,275,800 16 208.216 89 T/J 4,500 88 B 1,000 662 SMRA Summarecon Agung Tbk. 590 625 595 625 35 85,898,600 52,335,384,500 3,273 1,026.947 625 T/J 4,265,700 620 B 249,000 663 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 664 SMSM Selamat Sempurna Tbk. 1,295 1,325 1,290 1,325 30 2,894,100 3,801,861,500 937 3,539.090 1,325 T/J 137,800 1,320 B 800 665 SOCI Soechi Lines Tbk. 121 122 120 122 1 6,159,500 746,391,500 346 22.182 122 T/J 950,700 121 B 280,000 666 SOFA Boston Furniture Industries Tbk. 100 101 100 100 0 278,600 27,864,900 42 100.000 101 J 559,900 100 T/B 2,353,300 667 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 6 6 5 6 0 3,132,000 15,754,800 21 600.000 6 T/J 13,759,800 5 B 55,617,300 668 SOHO Soho Global Health Tbk. 6,000 6,125 5,650 5,775 -225 96,600 558,905,000 308 317.308 5,800 J 1,200 5,775 T/B 7,800 669 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,825 J 7,700 0 B 0 670 SOSS Shield On Service Tbk. 410 430 400 402 -8 23,600 9,524,000 78 145.652 402 T/J 9,800 388 B 200 671 SOSS-W Waran Seri I Shield On Service Tbk. 58 0 0 58 0 0 0 0 5,800.000 58 J 18,900 38 B 11,000 672 SOTS Satria Mega Kencana Tbk. 222 222 222 222 0 100 22,200 1 134.545 218 J 28,500 0 B 0 673 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 31 30 29 30 -1 9,100 269,000 10 3,000.000 28 J 20,000 16 B 5,000 674 SPMA Suparma Tbk. 286 286 280 280 -6 52,800 15,096,600 7 125.516 286 J 18,600 280 T/B 1,500 675 SPTO Surya Pertiwi Tbk. 398 408 398 400 2 1,095,100 437,947,000 126 34.483 408 J 19,000 398 B 16,400 676 SQMI Wilton Makmur Indonesia Tbk. 169 174 165 165 -4 12,205,500 2,051,538,900 869 93.762 166 J 40,000 165 T/B 990,400 677 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 133 132 132 -1 1,500 198,100 3 140.874 132 T/J 600 125 B 200 678 SRIL Sri Rejeki Isman Tbk. 202 208 202 208 6 23,628,700 4,881,332,800 1,694 86.667 210 J 5,242,600 208 T/B 631,000 679 SRSN Indo Acidatama Tbk 55 58 55 57 2 9,116,100 515,828,500 573 10.382 58 J 1,979,600 57 T/B 81,600 680 SRTG Saratoga Investama Sedaya Tbk. 3,310 3,340 3,290 3,300 -10 80,000 264,824,000 40 60.000 3,320 J 3,000 3,300 T/B 2,500 681 SSIA Surya Semesta Internusa Tbk. 442 456 442 444 2 29,029,400 12,894,703,400 1,711 182.154 444 T/J 359,600 442 B 536,800 682 SSMS Sawit Sumbermas Sarana Tbk. 800 815 800 805 5 49,900 40,146,000 19 120.149 805 T/J 21,100 800 B 27,400 683 SSTM Sunson Textile Manufacture Tbk 438 448 436 448 10 55,500 24,583,800 13 105.412 448 T/J 1,900 442 B 600 684 STAR Buana Artha Anugerah Tbk. 124 133 119 124 0 211,400 25,263,700 21 121.569 124 T/J 15,100 123 B 100 685 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,900 J 100 6,675 B 15,000 686 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 687 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 2 0.714 50 T/J 6,681,600 0 B 0 688 SUPR Solusi Tunas Pratama Tbk. 3,550 0 0 3,550 0 0 0 0 109.030 3,850 J 100 3,330 B 100 689 SURE Super Energy Tbk. 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 400 2,880 B 200 690 SWAT Sriwahana Adityakarta Tbk. 100 102 100 102 2 282,400 28,606,500 54 63.750 103 J 35,500 102 T/B 4,700 691 TALF Tunas Alfin Tbk. 280 0 0 280 0 0 0 0 70.886 272 J 2,500 0 B 0 692 TAMA Lancartama Sejati Tbk. 150 0 0 150 0 0 0 0 85.714 149 J 14,000 140 B 1,000 693 TAMA-W Waran Seri I Lancartama Sejati Tbk. 6 7 5 6 0 3,894,000 21,079,200 56 600.000 6 T/J 2,552,700 5 B 1,632,800 694 TAMU Pelayaran Tamarin Samudra Tbk. 53 56 51 54 1 9,672,800 506,691,600 659 493.376 54 T/J 1,256,200 53 B 239,300 695 TARA Sitara Propertindo Tbk. 50 50 50 50 0 600 30,000 2 47.170 50 T/J 76,577,300 0 B 0 696 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 27,390,200 0 B 0 697 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,365 1,325 1,360 25 89,169,300 120,305,391,500 4,710 335.802 1,365 J 515,600 1,355 B 361,600 698 TBLA Tunas Baru Lampung Tbk. 765 780 760 770 5 2,164,200 1,676,184,000 465 175.339 775 J 92,700 770 T/B 416,500 699 TBMS Tembaga Mulia Semanan Tbk. 710 760 670 700 -10 60,000 43,351,500 39 99.291 730 J 200 700 T/B 1,900 700 TCID Mandom Indonesia Tbk. 6,400 6,750 6,400 6,400 0 4,700 30,747,500 13 627.746 6,675 J 100 6,400 T/B 1,600 701 TCPI Transcoal Pacific Tbk. 5,550 5,625 5,525 5,575 25 8,973,000 50,082,160,000 6,559 4,039.855 5,600 J 7,000 5,575 T/B 1,400 702 TDPM Tridomain Performance Materials Tbk. 144 145 142 143 -1 3,755,900 536,613,200 428 62.719 144 J 910,700 143 T/B 244,700 703 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 704 TECH Indosterling Technomedia Tbk. 168 174 166 168 0 1,453,000 245,527,800 256 105.000 169 J 115,900 168 T/B 97,800 705 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 706 TFAS Telefast Indonesia Tbk. 173 179 174 174 1 93,600 16,428,900 24 96.667 178 J 4,500 174 T/B 5,500 707 TFCO Tifico Fiber Indonesia Tbk. 510 0 0 510 0 0 0 0 115.573 498 J 1,500 0 B 0 708 TGKA Tigaraksa Satria Tbk. 8,000 8,400 8,100 8,400 400 400 3,305,000 4 6,902.786 8,475 J 100 8,400 T/B 100 709 TGRA Terregra Asia Energy Tbk. 106 114 106 107 1 23,599,200 2,606,234,600 1,658 53.500 108 J 206,300 107 T/B 288,700 710 TIFA KDB Tifa Finance Tbk. 515 515 510 515 0 389,600 200,382,000 14 257.500 515 T/J 2,081,800 510 B 79,512,100 711 TINS Timah Tbk. 735 755 735 745 10 18,136,300 13,495,638,500 1,713 380.691 745 T/J 1,534,800 740 B 2,102,600 712 TIRA Tira Austenite Tbk 250 260 258 258 8 200 51,800 2 115.792 258 T/J 2,500 0 B 0 713 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 53 J 1,000 51 B 200 714 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,200 6,075 6,200 150 3,300,100 20,274,727,500 2,417 383.335 6,200 T/J 84,100 6,175 B 25,600 715 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,760 2,710 2,730 0 77,479,100 211,295,900,000 15,348 1,434.690 2,730 T/J 841,400 2,720 B 468,100 716 TMAS Temas Tbk. 108 116 105 108 0 12,054,300 1,338,924,600 982 248.401 108 T/J 230,700 107 B 317,800 717 TMPO Tempo Intimedia Tbk. 107 109 107 109 2 900 97,700 4 37.865 125 J 500 110 B 300 718 TNCA Trimuda Nuansa Citra Tbk. 208 236 206 230 22 258,800 57,213,800 70 153.333 232 J 1,500 230 T/B 9,900 719 TOBA TBS Energi Utama Tbk. 396 400 374 396 0 106,200 41,982,000 33 83.565 396 T/J 277,800 378 B 6,700 720 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 200 10,000 2 80.475 50 T/J 179,541,400 0 B 0 721 TOTL Total Bangun Persada Tbk. 290 296 286 290 0 2,608,000 757,244,600 341 104.232 290 T/J 278,700 288 B 109,800 722 TOTO Surya Toto Indonesia Tbk. 210 216 206 208 -2 7,100 1,473,800 10 674.733 212 J 5,600 210 B 50,100 723 TOWR Sarana Menara Nusantara Tbk. 1,025 1,040 1,025 1,030 5 114,662,700 118,297,367,500 22,306 4,906.397 1,030 T/J 5,712,700 1,025 B 937,900 724 TOYS Sunindo Adipersada Tbk. 560 570 560 565 5 1,932,900 1,090,790,000 592 161.429 565 T/J 93,700 560 B 19,700 725 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 12 13 12 12 0 625,600 7,507,300 12 1,200.000 12 T/J 822,900 11 B 2,257,000 726 TPIA Chandra Asri Petrochemical Tbk. 7,775 7,875 7,750 7,850 75 3,288,300 25,705,695,000 653 1,815.386 7,850 T/J 184,900 7,825 B 11,300 727 TPMA Trans Power Marine Tbk. 364 364 350 364 0 2,700 973,800 5 158.261 356 J 100 342 B 300 728 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 729 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 0 730 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 731 TRIM Trimegah Sekuritas Indonesia Tbk. 110 109 109 109 -1 1,700 185,300 2 109.840 112 J 100 109 T/B 3,000 732 TRIN Perintis Triniti Properti Tbk. 224 234 222 228 4 5,115,600 1,164,444,200 908 114.000 228 T/J 135,700 226 B 128,900 733 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 9 9 8 9 0 5,106,900 45,761,400 69 900.000 9 T/J 7,719,600 8 B 15,187,900 734 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 735 TRIS Trisula International Tbk. 218 216 206 208 -10 54,200 11,178,200 13 69.333 208 T/J 14,100 206 B 20,500 736 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 5 B 100,000 737 TRJA Transkon Jaya Tbk. 166 180 166 172 6 8,170,100 1,415,784,200 1,061 68.800 173 J 33,900 172 T/B 7,300 738 TRST Trias Sentosa Tbk. 396 0 0 396 0 0 0 0 236.220 394 J 100 388 B 51,700 739 TRUK Guna Timur Raya Tbk. 155 157 150 156 1 3,129,700 482,220,800 394 67.826 156 T/J 235,900 155 B 51,400 740 TRUS Trust Finance Indonesia Tbk 330 348 338 348 18 500 171,800 5 409.412 348 T/J 600 330 B 100 741 TSPC Tempo Scan Pacific Tbk. 1,275 1,280 1,265 1,270 -5 406,200 516,252,500 166 226.559 1,275 J 2,100 1,265 B 69,500 742 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,440 1,370 1,380 -20 85,000 116,813,500 31 35.844 1,380 T/J 33,800 1,365 B 4,800 743 TURI Tunas Ridean Tbk. 1,340 1,290 1,265 1,290 -50 100,100 129,126,500 6 2,866.667 1,295 J 35,900 1,265 B 4,700 744 UANG Pakuan Tbk. 210 214 198 200 -10 9,400 1,896,400 17 160.000 206 J 1,900 200 T/B 1,000 745 UCID Uni-Charm Indonesia Tbk. 1,470 1,505 1,465 1,490 20 54,700 81,544,500 96 99.333 1,495 J 2,800 1,490 T/B 1,200 746 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,740 1,760 1,735 1,735 -5 526,800 917,745,000 739 3,363.968 1,740 J 3,000 1,735 T/B 11,400 747 UNIC Unggul Indah Cahaya Tbk. 4,150 4,090 4,090 4,090 -60 100 409,000 1 151.478 4,080 J 500 3,870 B 100 748 UNIT Nusantara Inti Corpora Tbk 141 156 150 150 9 900 136,400 8 3.723 150 T/J 100 143 B 100 749 UNSP Bakrie Sumatera Plantations Tbk. 75 81 75 79 4 1,958,500 153,862,900 214 3.752 80 J 94,300 79 T/B 600 750 UNTR United Tractors Tbk. 22,400 22,700 22,150 22,500 100 4,369,600 97,961,022,500 4,007 26,785.714 22,500 T/J 316,200 22,300 B 2,900 751 UNVR Unilever Indonesia Tbk. 8,050 8,100 7,950 7,950 -100 6,704,300 53,474,762,500 5,525 203,533.026 7,975 J 6,000 7,950 T/B 705,600 752 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,295 1,300 0 400 519,000 4 108.333 1,300 T/J 30,100 1,295 B 300 753 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 17 18 16 17 0 108,200 1,799,600 14 1,700.000 17 T/J 39,200 16 B 10,100 754 VICO Victoria Investama Tbk. 88 88 82 82 -6 1,352,800 110,934,400 3,231 65.600 82 T/J 848,100 0 B 0 755 VINS Victoria Insurance Tbk. 92 96 88 93 1 101,800 9,412,000 30 88.571 93 T/J 13,500 92 B 10,500 756 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200 10,000 2 16.667 50 T/J 254,284,100 0 B 0 757 VOKS Voksel Electric Tbk. 196 194 194 194 -2 2,600 504,400 2 85.816 195 J 1,200 194 T/B 5,000 758 VRNA Verena Multi Finance Tbk. 107 100 100 100 -7 100 10,000 1 100.893 104 J 100 100 T/B 23,600 759 WAPO Wahana Pronatural Tbk. 79 79 77 79 0 229,500 18,126,300 9 45.143 82 J 3,700 77 B 11,000 760 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 185 178 180 -2 35,055,500 6,393,499,900 2,143 62.069 181 J 293,300 180 T/B 121,100 761 WEHA WEHA Transportasi Indonesia Tbk. 59 59 55 55 -4 959,500 53,169,000 193 24.010 55 T/J 331,800 0 B 0 762 WICO Wicaksana Overseas International Tbk. 560 0 0 560 0 0 0 0 28.948 560 J 3,700 0 B 0 763 WIIM Wismilak Inti Makmur Tbk. 348 354 348 350 2 10,691,400 3,753,716,000 954 53.846 352 J 371,500 350 T/B 539,800 764 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,245 1,215 1,215 0 28,359,000 34,873,562,000 4,491 312.297 1,220 J 338,100 1,215 T/B 1,826,800 765 WINS Wintermar Offshore Marine Tbk. 96 96 94 96 0 89,500 8,546,300 9 25.962 96 T/J 15,500 95 B 23,000 766 WOMF Wahana Ottomitra Multiartha Tbk. 214 220 216 218 4 179,200 38,993,200 69 33.050 218 T/J 14,700 216 B 61,300 767 WOOD Integra Indocabinet Tbk. 396 404 396 402 6 23,246,700 9,319,890,600 1,383 154.615 404 J 1,169,100 402 T/B 100,200 768 WOWS Ginting Jaya Energi Tbk. 75 80 75 76 1 35,479,800 2,726,706,700 2,146 16.889 77 J 1,148,300 76 T/B 614,400 769 WSBP Waskita Beton Precast Tbk. 163 168 158 163 0 152,111,100 24,696,607,400 6,390 33.265 163 T/J 1,047,300 162 B 1,660,000 770 WSKT Waskita Karya (Persero) Tbk. 585 655 575 650 65 133,187,900 84,100,016,500 9,157 175.439 655 J 1,341,700 650 T/B 212,100 771 WTON Wijaya Karya Beton Tbk. 248 254 244 250 2 19,966,100 4,977,542,600 1,157 42.373 250 T/J 1,959,700 248 B 611,800 772 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,048 1,052 1,052 1,052 4 100 105,200 1 103.850 1,052 T/J 4,900 1,051 B 5,000 773 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 755 0 0 755 0 0 0 0 75.274 0 J 0 0 B 0 774 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG 87 0 0 87 0 0 0 0 87.000 0 J 0 0 B 0 775 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo 789 0 0 789 0 0 0 0 79.058 0 J 0 0 B 0 776 XBID Reksa Dana Indeks Batavia IDX30 ETF 434 0 0 434 0 0 0 0 78.339 0 J 0 0 B 0 777 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 420 429 429 429 9 300 128,700 1 85.800 0 J 0 0 B 0 778 XBLQ Reksa Dana Batavia Smart Liquid ETF 383 0 0 383 0 0 0 0 76.600 406 J 79,800 383 B 10,000 779 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 868 868 868 868 0 200 173,600 2 86.800 874 J 62,700 849 B 100,000 780 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 316 0 0 316 0 0 0 0 80.000 0 J 0 0 B 0 781 XCID DIRE Ciptadana Properti Ritel Indonesia 76 74 74 74 -2 100 7,400 1 67.273 79 J 5,200 74 T/B 3,700 782 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran 105 0 0 105 0 0 0 0 105.000 0 J 0 0 B 0 783 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 78 84 79 84 6 500 41,000 2 84.000 92 J 14,600 75 B 500 784 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 370 0 0 370 0 0 0 0 74.000 401 J 74,400 379 B 100,000 785 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 385 392 392 392 7 4,200 1,646,400 4 75.676 393 J 1,000 390 B 100 786 XIIC Reksa Dana Premier ETF Indonesia Consumer 887 893 893 893 6 1,000 893,000 2 89.300 915 J 1,600 888 B 100,000 787 XIID Reksa Dana Indeks Premier ETF Index IDX30 425 429 429 429 4 1,000 429,000 2 101.418 436 J 66,000 425 B 500 788 XIIF Reksa Dana Premier ETF Indonesia Financial 442 445 445 445 3 1,000 445,000 6 89.178 445 T/J 4,100 444 B 200 789 XIIT Reksa Dana Premier ETF IDX30 436 440 439 440 4 22,500 9,897,500 19 115.789 444 J 500 440 T/B 1,200 790 XIJI Reksa Dana Syariah Premier ETF JII 544 0 0 544 0 0 0 0 80.355 562 J 31,800 550 B 900 791 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 95 98 96 98 3 2,500 244,700 7 98.000 106 J 20,800 0 B 0 792 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 215 233 233 233 18 400 93,200 1 94.332 233 T/J 90,800 212 B 100,000 793 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 141 0 0 141 0 0 0 0 88.125 141 J 1,100 134 B 100,300 794 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 0 B 0 795 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 481 0 0 481 0 0 0 0 96.393 517 J 43,700 494 B 100,000 796 XISI Premier ETF SMinfra18 253 254 254 254 1 100 25,400 1 82.468 267 J 19,400 253 B 100 797 XISR Premier ETF SRI-KEHATI 321 325 325 325 4 4,300 1,397,500 4 110.169 325 T/J 29,000 322 B 2,500 798 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 368 374 374 374 6 2,000 748,000 1 74.800 458 J 500 344 B 300 799 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 133 0 0 133 0 0 0 0 74.302 166 J 1,000 124 B 900 800 XMJM DINFRA TOLL ROAD MANDIRI-001 1,001 0 0 1,001 0 0 0 0 100.100 0 J 0 0 B 0 801 XMTS Reksa Dana ETF MNC36 Likuid 411 0 0 411 0 0 0 0 82.200 417 J 80,600 0 B 0 802 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 115 0 0 115 0 0 0 0 76.159 117 J 10,100 116 B 100,500 803 XPCR Reksa Dana PNM ETF CORE LQ45 735 0 0 735 0 0 0 0 76.483 0 J 0 0 B 0 804 XPDV Reksa Dana Pinnacle Core High Dividend ETF 415 0 0 415 0 0 0 0 83.000 395 J 9,800 0 B 0 805 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 330 346 346 346 16 100 34,600 1 69.200 353 J 29,000 334 B 100,000 806 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 620 0 0 620 0 0 0 0 124.000 0 J 0 0 B 0 807 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 439 0 0 439 0 0 0 0 87.800 451 J 9,900 0 B 0 808 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 0 J 0 0 B 0 809 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 418 0 0 418 0 0 0 0 83.600 418 J 200 0 B 0 810 XPMI ETF Phillip MSCI Indonesia Equity Index 750 0 0 750 0 0 0 0 75.000 775 J 900 765 B 700 811 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 374 0 0 374 0 0 0 0 74.800 358 J 99,700 0 B 0 812 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 406 0 0 406 0 0 0 0 81.200 412 J 1,000 408 B 1,000 813 XSBC Reksa Dana Indeks Simas ETF IDX30 86 87 86 86 0 3,400 295,700 4 86.000 87 J 5,500 86 T/B 9,800 814 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 103 0 0 103 0 0 0 0 108.421 0 J 0 0 B 0 815 XSPI DIRE Simas Plaza Indonesia 750 0 0 750 0 0 0 0 150.000 0 J 0 0 B 0 816 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI 152 0 0 152 0 0 0 0 76.000 155 J 10,100 154 B 10,100 817 XSSI Reksa Dana Syariah Indeks Simas ETF JII 75 75 75 75 0 2,900 217,500 2 75.000 75 T/J 5,200 74 B 10,100 818 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 547 0 0 547 0 0 0 0 109.400 0 J 0 0 B 0 819 YELO Yelooo Integra Datanet Tbk. 55 54 52 52 -3 5,146,400 267,902,000 263 13.830 52 T/J 3,538,900 0 B 0 820 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 9 9 7 7 -2 3,919,200 29,666,300 82 700.000 8 J 647,700 7 T/B 1,094,500 821 YPAS Yanaprima Hastapersada Tbk 362 0 0 362 0 0 0 0 66.422 362 J 100 0 B 0 822 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 278 J 41,400 234 B 3,000 823 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,119,400 0 B 0 824 ZINC Kapuas Prima Coal Tbk. 121 125 121 123 2 466,854,600 57,346,498,300 5,834 438.487 123 T/J 5,482,400 122 B 4,571,700 825 ZONE Mega Perintis Tbk. 382 384 376 382 0 180,600 68,694,800 33 128.188 382 T/J 600 376 B 2,000 Total 9,542,287,700 6,494,522,887,000 673,724 6,289,374,200 934,527,500 Jakarta, 12 October 2020 Trading Division