List of Securities Quotation: (Reguler Market) Date: Wednesday, 21 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. 10,825 11,000 10,750 10,750 -75 900,100 9,783,607,500 963 873.303 10,775 J 2,500 10,750 T/B 23,100 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 4,200 210,000 16 87.719 50 T/J 6,100,300 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,425 6,425 6,425 175 100 642,500 1 1,466.831 6,500 J 800,000 0 B 0 4 ABMM ABM Investama Tbk. 835 835 835 835 0 4,200 3,507,000 5 22.267 835 T/J 33,400 785 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,595 1,605 1,555 1,565 -30 18,544,200 29,208,798,000 5,574 1,908.537 1,570 J 4,800 1,565 T/B 254,300 6 ACST Acset Indonusa Tbk. 204 208 200 200 -4 50,906,800 10,349,677,200 2,419 14.770 202 J 645,700 200 T/B 3,251,500 7 ADES Akasha Wira International Tbk. 1,170 1,185 1,160 1,170 0 14,800 17,256,000 26 60.779 1,170 T/J 100 1,165 B 1,000 8 ADHI Adhi Karya (Persero) Tbk. 585 610 580 590 5 27,177,300 16,325,070,000 2,057 463.352 595 J 101,700 590 T/B 1,117,500 9 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,575 7,500 7,525 25 31,500 237,097,500 33 323.656 7,550 J 300 7,525 T/B 1,600 10 ADMG Polychem Indonesia Tbk 139 142 139 140 1 458,800 64,274,100 83 12.496 142 J 116,800 140 T/B 213,100 11 ADRO Adaro Energy Tbk. 1,210 1,220 1,190 1,200 -10 45,076,700 54,230,018,000 3,827 109.091 1,205 J 1,936,400 1,200 T/B 169,300 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 2,200 0 B 0 13 AGII Aneka Gas Industri Tbk. 625 645 585 615 -10 858,800 529,714,000 238 55.909 615 T/J 164,200 610 B 22,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 424 430 396 396 -28 174,441,000 71,383,374,600 15,862 646.974 396 T/J 1,807,100 0 B 0 15 AGRS Bank IBK Indonesia Tbk. 179 179 170 176 -3 5,700 975,000 15 160.000 178 J 1,400 176 T/B 1,200 16 AHAP Asuransi Harta Aman Pratama Tbk. 55 58 53 55 0 117,800 6,534,400 50 207.367 55 T/J 1,700 54 B 32,700 17 AIMS Akbar Indo Makmur Stimec Tbk 137 0 0 137 0 0 0 0 109.600 129 J 100 128 B 5,500 18 AISA Tiga Pilar Sejahtera Food Tbk. 208 212 208 208 0 14,101,800 2,951,895,000 591 25.317 210 J 1,014,200 208 T/B 2,390,600 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,375,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 282 284 284 284 2 2,000 568,000 2 37.463 306 J 800 284 T/B 1,000 21 AKRA AKR Corporindo Tbk. 2,680 2,700 2,650 2,650 -30 11,127,400 29,858,688,000 1,231 2,112.042 2,660 J 4,500 2,650 T/B 143,300 22 AKSI Maming Enam Sembilan Mineral Tbk. 374 394 374 390 16 700 270,200 5 195.000 390 T/J 10,000 350 B 400 23 ALDO Alkindo Naratama Tbk. 404 420 414 414 10 500 208,800 3 303.423 412 J 8,200 376 B 300 24 ALKA Alakasa Industrindo Tbk 216 220 210 220 4 7,500 1,576,000 10 37.037 222 J 100 210 B 1,000 25 ALMI Alumindo Light Metal Industry Tbk. 206 208 206 206 0 4,600 949,600 4 31.692 230 J 1,300 206 T/B 46,700 26 ALTO Tri Banyan Tirta Tbk. 294 0 0 294 0 0 0 0 146.885 292 J 3,900 282 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. 200 202 195 200 0 22,300 4,452,800 9 190.476 200 T/J 10,900 195 B 24,900 28 AMAN Makmur Berkah Amanda Tbk. 276 276 258 258 -18 1,041,500 277,697,600 112 234.545 258 T/J 803,000 0 B 0 29 AMAR Bank Amar Indonesia Tbk. 300 308 300 300 0 10,400 3,130,800 12 172.414 302 J 2,000 300 T/B 109,000 30 AMFG Asahimas Flat Glass Tbk. 2,500 0 0 2,500 0 0 0 0 102.041 2,490 J 3,600 2,400 B 3,600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 300 296 296 -4 300 89,400 3 231.250 290 J 400 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,110 2,100 2,100 -10 1,900 3,998,000 7 110.526 2,100 T/J 100 2,090 B 5,800 33 AMRT Sumber Alfaria Trijaya Tbk. 675 680 665 675 0 88,100 59,429,000 63 1,722.422 680 J 10,200 675 T/B 57,600 34 ANDI Andira Agro Tbk. 50 50 50 50 0 41,600 2,080,000 6 125.000 50 T/J 33,719,600 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 510 0 0 510 0 0 0 0 42.500 510 J 2,500 482 B 200 36 ANTM Aneka Tambang Tbk. 1,035 1,145 1,050 1,100 65 1,370,011,500 1,508,433,593,000 64,714 725.259 1,105 J 1,051,900 1,100 T/B 6,150,800 37 APEX Apexindo Pratama Duta Tbk. 160 163 149 149 -11 35,700 5,351,800 36 9.539 159 J 2,100 149 T/B 5,200 38 APIC Pacific Strategic Financial Tbk. 910 915 895 895 -15 15,119,900 13,713,945,500 2,115 951.966 905 J 104,700 895 T/B 130,900 39 APII Arita Prima Indonesia Tbk. 157 168 157 157 0 10,600 1,667,800 13 71.364 157 T/J 29,900 151 B 200 40 APLI Asiaplast Industries Tbk. 117 117 112 114 -3 10,300 1,177,800 15 95.000 114 T/J 100 113 B 100 41 APLN Agung Podomoro Land Tbk. 104 106 103 103 -1 23,449,700 2,442,346,300 779 28.219 104 J 1,491,300 103 T/B 2,078,400 42 ARGO Argo Pantes Tbk 1,745 1,745 1,630 1,630 -115 5,500 9,534,500 9 40.955 1,750 J 500 1,630 T/B 2,400 43 ARII Atlas Resources Tbk. 448 446 446 446 -2 3,300 1,471,800 1 29.733 448 J 40,200 430 B 100 44 ARKA Arkha Jayanti Persada Tbk. 78 80 75 77 -1 2,480,200 191,331,300 283 32.627 77 T/J 29,300 76 B 70,000 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 494 505 484 490 -4 4,363,700 2,144,424,100 477 3,330.388 490 T/J 4,500 488 B 7,500 47 ARTA Arthavest Tbk 300 298 298 298 -2 100 29,800 1 172.864 300 J 1,800 282 B 400 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 2,900 145,000 2 12.251 50 T/J 220,458,300 0 B 0 49 ARTO Bank Jago Tbk. 2,700 2,700 2,700 2,700 0 18,800 50,760,000 18 13,607.499 2,700 T/J 226,600 2,670 B 3,700 50 ASBI Asuransi Bintang Tbk. 304 310 302 310 6 76,300 23,652,200 11 235.330 316 J 300 310 T/B 10,600 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 400 360,000 1 265.840 900 T/J 4,700 885 B 300 52 ASGR Astra Graphia Tbk. 695 700 690 690 -5 152,800 106,208,500 99 143.059 695 J 19,300 690 T/B 55,500 53 ASII Astra International Tbk. 5,175 5,250 5,175 5,250 75 52,567,200 274,205,372,500 10,465 3,754.371 5,275 J 1,935,700 5,250 T/B 186,100 54 ASJT Asuransi Jasa Tania Tbk. 117 122 115 118 1 8,500 991,400 14 78.667 117 J 8,900 112 B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,055 1,050 1,050 0 15,400 16,192,500 16 1,944.444 1,055 J 1,300 1,050 T/B 100 56 ASPI Andalan Sakti Primaindo Tbk. 98 98 92 93 -5 2,181,400 202,932,300 290 88.571 95 J 11,000 93 T/B 199,200 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 12 13 11 11 -1 532,300 6,346,500 40 1,100.000 12 J 199,900 11 T/B 3,201,800 58 ASRI Alam Sutera Realty Tbk. 121 129 121 123 2 178,441,700 22,278,776,500 2,747 117.143 124 J 1,037,000 123 T/B 2,094,500 59 ASRM Asuransi Ramayana Tbk. 1,715 1,725 1,725 1,725 10 100 172,500 1 873.940 1,715 J 10,000 1,600 B 300 60 ASSA Adi Sarana Armada Tbk. 490 496 484 484 -6 7,716,100 3,765,323,600 522 124.103 486 J 11,400 484 T/B 247,600 61 ATIC Anabatic Technologies Tbk. 550 0 0 550 0 0 0 0 78.571 590 J 400 555 B 500 62 AUTO Astra Otoparts Tbk. 870 880 860 875 5 281,100 244,256,000 130 791.354 875 T/J 500 870 B 40,000 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 400 20,000 2 50.000 50 T/J 7,527,400 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 4 5 4 5 1 2,413,900 9,678,100 40 500.000 5 T/J 4,591,700 4 B 1,216,700 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 23,000 1,150,000 10 57.388 50 T/J 15,348,000 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 29 29 29 29 0 300 8,700 2 2,900.000 35 J 12,200 4 B 100,000 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 8 8 7 8 0 984,300 6,940,300 12 800.000 8 T/J 552,200 7 B 59,000 68 BACA Bank Capital Indonesia Tbk. 398 398 392 396 -2 1,580,500 629,013,800 22 291.960 400 J 10,000 396 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. 100 111 98 100 0 2,978,400 312,283,400 486 40.000 101 J 4,407,700 100 T/B 1,243,200 71 BALI Bali Towerindo Sentra Tbk. 930 930 930 930 0 400 372,000 2 1,162.500 930 T/J 14,400 865 B 1,000 72 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,093,200 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,200 60,000 6 33.333 50 T/J 57,095,500 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 3 3 2 2 -1 5,697,100 11,539,900 39 200.000 3 J 74,327,200 2 T/B 21,338,600 75 BATA Sepatu Bata Tbk. 640 645 610 640 0 8,600 5,402,000 20 8,300.908 635 J 200 625 B 1,300 76 BAYU Bayu Buana Tbk 1,160 1,160 1,160 1,160 0 100 116,000 1 143.084 1,160 T/J 500 0 B 0 77 BBCA Bank Central Asia Tbk. 29,025 29,325 28,650 28,900 -125 15,588,800 450,171,155,000 12,552 16,514.286 28,900 T/J 676,700 28,850 B 600 78 BBHI Bank Harda Internasional Tbk. 162 167 160 160 -2 277,700 44,958,400 53 128.000 166 J 114,900 156 B 5,000 79 BBKP Bank Bukopin Tbk. 244 252 242 244 0 128,299,100 31,673,279,800 8,590 73.167 246 J 4,691,700 244 T/B 1,603,500 80 BBLD Buana Finance Tbk. 332 332 314 314 -18 7,100 2,355,400 3 124.789 332 J 55,000 328 B 3,000 81 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,570 J 500 0 B 0 82 BBNI Bank Negara Indonesia (Persero) Tbk. 4,810 4,930 4,850 4,880 70 44,696,300 218,246,518,000 7,554 23.471 4,890 J 431,000 4,880 T/B 17,600 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,250 3,310 3,230 3,240 -10 116,981,800 381,741,527,000 16,257 3,702.857 3,240 T/J 117,100 3,230 B 1,725,200 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. 690 700 675 700 10 217,200 149,787,000 56 145.833 705 J 20,100 700 T/B 100 86 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 125 119 122 1 2,749,700 334,780,900 1,315 101.667 122 T/J 169,500 121 B 150,000 87 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 6 7 5 6 0 4,083,700 24,422,300 85 600.000 7 J 34,530,200 6 T/B 17,000 88 BBTN Bank Tabungan Negara (Persero) Tbk. 1,290 1,310 1,280 1,285 -5 28,836,900 37,261,295,000 3,244 167.609 1,290 J 329,200 1,285 T/B 81,600 89 BBYB Bank Neo Commerce Tbk. 354 354 330 330 -24 43,100 14,441,600 36 335.980 344 J 6,400 330 T/B 27,300 90 BCAP MNC Kapital Indonesia Tbk. 115 115 114 114 -1 538,300 61,375,100 34 323.294 114 T/J 141,000 113 B 270,600 91 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 92 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 44,700 2,235,000 9 45.455 50 T/J 319,000 0 B 0 93 BDMN Bank Danamon Indonesia Tbk. 2,400 2,430 2,390 2,390 -10 1,383,000 3,326,619,000 561 1.350 2,400 J 69,900 2,390 T/B 72,600 94 BEEF Estika Tata Tiara Tbk. 146 152 145 148 2 4,707,900 698,443,300 664 43.529 149 J 113,600 148 T/B 100 95 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 10 12 10 10 0 404,600 4,388,200 22 1,000.000 12 J 1,209,700 10 T/B 583,100 96 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,900 495,000 12 217.306 50 T/J 1,823,149,300 0 B 0 97 BELL Trisula Textile Industries Tbk. 147 150 145 150 3 1,214,700 178,963,800 253 500.000 150 T/J 173,600 148 B 74,000 98 BESS Batulicin Nusantara Maritim Tbk. 222 224 214 214 -8 71,100 15,582,000 38 203.810 216 J 122,600 214 T/B 30,400 99 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 81 81 70 79 -2 18,800 1,489,500 8 7,900.000 80 J 4,500 75 B 16,000 100 BEST Bekasi Fajar Industrial Estate Tbk. 177 182 175 176 -1 115,571,400 20,534,470,100 4,509 103.529 177 J 304,000 176 T/B 621,200 101 BFIN BFI Finance Indonesia Tbk. 380 384 374 378 -2 6,257,500 2,360,927,400 576 1,937.071 378 T/J 66,200 376 B 455,400 102 BGTG Bank Ganesha Tbk. 52 55 52 54 2 3,300,800 175,537,800 276 52.427 54 T/J 94,000 53 B 25,000 103 BHAT Bhakti Multi Artha Tbk. 560 580 555 580 20 120,185,200 67,661,590,500 2,484 563.107 580 T/J 98,700 575 B 180,600 104 BHIT MNC Investama Tbk. 50 50 50 50 0 7,600 380,000 12 146.220 50 T/J 128,124,300 0 B 0 105 BIKA Binakarya Jaya Abadi Tbk. 143 150 147 147 4 1,900 279,800 3 14.700 147 T/J 11,200 0 B 0 106 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 1 12.286 50 T/J 437,300 0 B 0 107 BINA Bank Ina Perdana Tbk. 710 720 665 720 10 641,900 454,423,500 60 406.789 720 T/J 1,400 715 B 3,000 108 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100,200 5,010,000 3 35.714 50 T/J 80,993,000 0 B 0 109 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 8 8 8 8 0 96,400 771,200 6 800.000 8 T/J 10,600 7 B 2,700,100 110 BIPP Bhuwanatala Indah Permai Tbk. 52 54 52 54 2 281,300 14,630,700 14 22.519 54 T/J 62,900 52 B 88,800 111 BIRD Blue Bird Tbk. 880 890 865 875 -5 1,743,300 1,539,878,500 246 13.462 875 T/J 14,700 870 B 17,000 112 BISI BISI International Tbk. 890 895 880 895 5 89,000 78,964,000 51 447.500 895 T/J 29,000 885 B 29,200 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,080 1,050 1,080 25 17,069,500 18,275,456,500 3,303 180.000 1,085 J 1,223,900 1,080 T/B 53,300 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 565 570 560 565 0 10,307,700 5,834,621,000 2,115 131.395 570 J 2,948,900 565 T/B 29,700 115 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 6,300 315,100 3 41.667 51 J 700 50 T/B 425,800 116 BKSL Sentul City Tbk. 50 50 50 50 0 2,246,900 112,345,000 14 3.455 50 T/J 322,205,400 0 B 0 117 BKSW Bank QNB Indonesia Tbk. 135 143 126 126 -9 824,900 108,205,500 140 289.123 129 J 100 126 T/B 48,400 118 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 141,773,400 0 B 0 119 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,840 J 100 3,120 B 1,000 120 BLUE Berkah Prima Perkasa Tbk. 630 640 630 635 5 118,200 75,174,000 107 488.462 640 J 10,200 635 T/B 3,100 121 BMAS Bank Maspion Indonesia Tbk. 274 290 274 286 12 4,700 1,330,600 22 89.375 286 T/J 12,800 278 B 1,200 122 BMRI Bank Mandiri (Persero) Tbk. 5,650 5,725 5,475 5,525 -125 56,950,900 317,610,535,000 13,029 1,664.824 5,525 T/J 5,250,200 5,500 B 971,400 123 BMSR Bintang Mitra Semestaraya Tbk 66 65 62 62 -4 450,500 27,943,500 61 12.400 62 T/J 844,900 0 B 0 124 BMTR Global Mediacom Tbk. 220 222 218 220 0 62,681,600 13,776,623,600 2,487 179.066 220 T/J 4,149,600 218 B 6,025,100 125 BNBA Bank Bumi Arta Tbk. 356 360 352 352 -4 308,000 108,443,400 29 220.000 358 J 103,900 352 T/B 105,000 126 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 100,362,500 0 B 0 127 BNGA Bank CIMB Niaga Tbk. 760 770 755 755 -5 1,728,400 1,314,752,500 237 5.575 760 J 13,900 755 T/B 422,500 128 BNII Bank Maybank Indonesia Tbk. 224 228 222 222 -2 1,439,900 322,355,200 193 2.645 224 J 117,700 222 T/B 870,400 129 BNLI Bank Permata Tbk. 2,590 2,660 2,410 2,410 -180 8,138,200 20,270,550,000 4,687 26.240 2,420 J 4,000 2,410 T/B 82,600 130 BOGA Bintang Oto Global Tbk. 1,385 1,395 1,375 1,390 5 119,760,700 166,150,598,000 4,264 1,349.515 1,390 T/J 249,200 1,385 B 17,000 131 BOLA Bali Bintang Sejahtera Tbk. 157 160 157 159 2 3,700 587,700 7 90.857 159 T/J 3,500 157 B 4,200 132 BOLT Garuda Metalindo Tbk. 530 530 530 530 0 800 424,000 4 96.364 660 J 100 535 B 1,200 133 BOSS Borneo Olah Sarana Sukses Tbk. 121 123 113 113 -8 15,341,400 1,773,220,300 1,432 28.250 113 T/J 200,500 0 B 0 134 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 11,800 1,150 B 41,100 135 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. 86 87 86 86 0 300 26,000 2 86.000 86 T/J 3,700 80 B 13,000 137 BRAM Indo Kordsa Tbk. 6,100 6,000 5,900 5,900 -200 500 2,990,000 2 229.621 5,875 J 1,000 5,675 B 100 138 BRIS Bank BRIsyariah Tbk. 1,500 1,550 1,395 1,395 -105 557,146,500 811,083,452,500 81,784 273.529 1,395 T/J 34,027,800 0 B 0 139 BRMS Bumi Resources Minerals Tbk. 51 53 50 51 0 311,105,800 15,701,760,000 796 8.031 51 T/J 49,991,100 50 B 56,575,600 140 BRNA Berlina Tbk. 1,050 1,100 1,100 1,100 50 100 110,000 1 825.330 1,050 J 3,500 980 B 1,000 141 BRPT Barito Pacific Tbk. 900 910 885 885 -15 41,556,300 37,128,170,000 4,030 346.068 890 J 998,200 885 T/B 297,800 142 BRPT-W Waran Seri I Barito Pacific Tbk. 500 0 0 500 0 0 0 0 50,000.000 850 J 5,100 304 B 200 143 BSDE Bumi Serpong Damai Tbk. 840 860 825 835 -5 45,596,800 38,364,038,000 3,358 163.564 840 J 193,400 835 T/B 179,600 144 BSIM Bank Sinarmas Tbk. 476 490 476 476 0 13,800 6,590,200 21 324.651 476 T/J 26,500 470 B 300 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 18 25 18 23 5 15,800 287,600 5 2,300.000 23 T/J 21,500 16 B 25,000 146 BSSR Baramulti Suksessarana Tbk. 1,415 1,415 1,410 1,410 -5 5,300 7,496,500 7 72.308 1,410 T/J 600 1,390 B 200 147 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 2,100 105,000 2 383.083 50 T/J 7,874,800 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. 194 200 194 200 6 400 79,400 4 667.936 198 J 500 194 B 25,700 151 BTPN Bank BTPN Tbk. 2,250 2,280 2,220 2,240 -10 17,900 40,072,000 26 433.636 2,240 T/J 9,400 2,230 B 100 152 BTPS Bank BTPN Syariah Tbk. 3,750 3,850 3,760 3,830 80 9,209,400 35,101,383,000 3,248 392.821 3,830 T/J 1,081,400 3,820 B 26,200 153 BUDI Budi Starch & Sweetener Tbk. 93 96 94 96 3 1,964,500 186,192,500 97 52.030 97 J 419,100 96 T/B 220,000 154 BUKK Bukaka Teknik Utama Tbk. 720 720 720 720 0 19,700 14,184,000 10 122.034 720 T/J 5,100 700 B 4,300 155 BULL Buana Lintas Lautan Tbk. 328 344 326 332 4 275,989,500 91,361,410,400 7,496 32.466 332 T/J 574,700 330 B 2,654,700 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 108 129 100 119 11 963,600 115,242,500 180 11,900.000 119 T/J 55,400 114 B 4,100 157 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,238,000 61,900,000 94 2.902 50 T/J 51,700,700 0 B 0 158 BUVA Bukit Uluwatu Villa Tbk. 52 55 53 53 1 21,200 1,123,800 8 40.769 53 T/J 298,900 52 B 23,100 159 BVIC Bank Victoria International Tbk. 110 118 109 111 1 9,072,500 1,032,781,600 935 104.962 112 J 340,900 110 B 24,100 160 BWPT Eagle High Plantations Tbk. 94 97 93 94 0 41,155,800 3,901,696,200 923 20.559 95 J 3,480,600 94 T/B 542,000 161 BYAN Bayan Resources Tbk. 12,500 12,500 12,500 12,500 0 100 1,250,000 1 215.517 12,500 T/J 9,000 11,625 B 1,100 162 CAKK Cahayaputra Asa Keramik Tbk. 51 54 50 51 0 1,357,100 69,594,900 180 30.357 51 T/J 30,200 50 B 5,734,700 163 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 4 5 4 4 0 1,175,500 4,802,200 33 400.000 5 J 784,300 4 T/B 1,993,900 164 CAMP Campina Ice Cream Industry Tbk. 270 270 268 270 0 822,100 220,677,200 142 81.818 270 T/J 503,200 268 B 55,900 165 CANI Capitol Nusantara Indonesia Tbk. 113 123 116 116 3 1,100 128,300 3 58.000 114 J 900 106 B 10,000 166 CARE Metro Healthcare Indonesia Tbk. 346 354 340 344 -2 539,455,800 186,844,365,400 3,107 333.981 346 J 9,000 342 B 6,200 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 300,700 15,035,000 6 28.571 50 T/J 310,000,300 0 B 0 168 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 16,200 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 100 0 0 100 0 0 0 0 78.740 0 J 0 120 B 20,000 170 CASH Cashlez Worldwide Indonesia Tbk. 535 535 525 530 -5 595,500 314,892,500 127 151.429 530 T/J 23,500 525 B 120,500 171 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 26 27 25 25 -1 1,069,600 27,115,400 49 2,500.000 26 J 65,700 25 T/B 10,900 172 CASS Cardig Aero Services Tbk. 208 208 204 204 -4 2,478,800 507,559,000 275 51.000 206 J 1,113,700 204 T/B 20,200 173 CBMF Cahaya Bintang Medan Tbk. 406 414 402 406 0 2,606,500 1,056,972,600 197 253.750 406 T/J 1,400 404 B 100 174 CCSI Communication Cable Systems Indonesia Tbk. 232 234 222 228 -4 200,000 45,140,800 39 91.200 230 J 20,900 228 T/B 25,100 175 CEKA Wilmar Cahaya Indonesia Tbk. 1,685 1,690 1,650 1,685 0 27,900 46,266,000 49 348.140 1,685 T/J 2,900 1,680 B 800 176 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 125 127 -5 5,329,800 684,929,400 445 812.800 128 J 9,300 127 T/B 310,400 177 CFIN Clipan Finance Indonesia Tbk. 188 190 186 190 2 1,513,100 285,914,900 130 14.868 190 T/J 53,100 189 B 95,300 178 CINT Chitose Internasional Tbk. 248 246 232 246 -2 600 143,400 2 74.545 248 J 6,100 232 B 200 179 CITA Cita Mineral Investindo Tbk. 2,380 2,380 2,380 2,380 0 100 238,000 1 8,636.331 2,360 J 600 2,260 B 2,800 180 CITY Natura City Developments Tbk. 102 112 102 109 7 5,800 623,300 5 90.833 108 J 6,400 95 B 2,800 181 CITY-W Waran Seri I Natura City Developments Tbk. 16 0 0 16 0 0 0 0 1,600.000 16 J 4,500 13 B 18,200 182 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,855 J 6,500 0 B 0 183 CLEO Sariguna Primatirta Tbk. 468 472 468 468 0 4,460,700 2,098,717,000 400 2,034.783 470 J 249,200 468 T/B 95,100 184 CLPI Colorpak Indonesia Tbk. 660 670 660 665 5 57,400 38,215,500 53 332.500 665 T/J 2,600 660 B 5,400 185 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,060 1,025 1,060 30 52,100 54,164,000 31 101.430 1,060 T/J 100 1,045 B 8,800 186 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. 200 232 200 226 26 43,500 8,753,000 19 410.909 226 T/J 4,400 202 B 300 190 COCO Wahana Interfood Nusantara Tbk. 960 950 925 925 -35 1,700 1,610,000 6 467.172 970 J 1,500 925 T/B 800 191 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 600 J 100 181 B 15,500 192 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 6,025 5,950 5,975 -25 2,784,700 16,655,152,500 1,848 27,212.279 5,975 T/J 335,800 5,950 B 59,600 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 2,100 105,000 2 40.000 50 T/J 15,836,900 0 B 0 195 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 14 14 10 12 -2 56,500 644,900 18 1,200.000 12 T/J 49,300 10 B 264,300 196 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,100 55,000 2 45.455 50 T/J 346,054,700 0 B 0 197 CSAP Catur Sentosa Adiprana Tbk. 312 316 306 316 4 117,600 36,221,400 17 159.463 314 J 100 308 B 600 198 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 550,800 27,540,400 379 16.667 50 T/J 143,800 0 B 0 199 CSMI Cipta Selera Murni Tbk. 486 550 460 525 39 3,800 2,027,900 17 267.857 540 J 1,000 484 B 1,000 200 CSRA Cisadane Sawit Raya Tbk. 326 340 326 326 0 1,135,600 375,112,200 199 260.800 328 J 119,400 326 T/B 140,500 201 CTBN Citra Tubindo Tbk. 2,930 2,730 2,730 2,730 -200 200 546,000 1 2,281.655 0 J 0 2,740 B 300 202 CTRA Ciputra Development Tbk. 785 825 780 795 10 28,981,000 23,214,102,000 3,033 177.996 795 T/J 393,000 790 B 39,200 203 CTTH Citatah Tbk. 50 51 50 50 0 37,200 1,861,700 7 2.105 51 J 146,600 50 T/B 205,200 204 DADA Diamond Citra Propertindo Tbk. 52 52 50 51 -1 17,094,500 866,350,600 516 50.000 51 T/J 474,700 50 B 5,801,900 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 4 5 4 5 1 6,399,500 27,356,000 54 500.000 5 T/J 44,097,800 4 B 158,648,300 206 DART Duta Anggada Realty Tbk. 226 216 212 216 -10 30,000 6,399,400 8 39.930 236 J 50,000 216 T/B 1,800 207 DAYA Duta Intidaya Tbk. 575 575 575 575 0 100 57,500 1 321.050 575 T/J 21,000 0 B 0 208 DEAL Dewata Freightinternational Tbk. 148 148 138 138 -10 15,742,800 2,206,250,100 1,813 92.000 138 T/J 702,200 0 B 0 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 80 3 3 3 -77 100 300 1 300.000 0 J 0 10 B 100 210 DEFI Danasupra Erapacific Tbk. 1,640 1,645 1,635 1,640 0 13,900 22,802,500 18 3,291.719 1,645 J 1,700 1,640 T/B 400 211 DEWA Darma Henwa Tbk 50 50 50 50 0 11,300 565,000 5 16.496 50 T/J 290,227,400 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 330 330 308 330 0 44,500 14,014,600 24 286.957 330 T/J 19,500 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 1 B 218,800 214 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 1 22.222 50 T/J 19,593,000 0 B 0 215 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 100 195,000 1 975.000 1,950 T/J 2,400 0 B 0 216 DILD Intiland Development Tbk. 155 157 152 155 0 6,729,500 1,041,692,800 452 27.010 155 T/J 217,200 154 B 22,100 217 DIVA Distribusi Voucher Nusantara Tbk. 2,310 2,390 2,250 2,300 -10 98,100 222,350,000 38 77.966 2,300 T/J 54,500 2,250 B 5,000 218 DKFT Central Omega Resources Tbk. 113 118 113 116 3 21,493,400 2,487,639,700 1,269 297.971 117 J 1,415,600 116 T/B 10,400 219 DLTA Delta Djakarta Tbk. 3,990 4,050 3,970 4,040 50 11,400 45,990,000 18 24,149.680 4,050 J 700 4,030 B 3,700 220 DMAS Puradelta Lestari Tbk. 238 240 230 232 -6 39,374,200 9,189,681,400 1,575 110.476 232 T/J 3,381,500 230 B 7,719,200 221 DMMX Digital Mediatama Maxima Tbk. 178 210 183 194 16 58,503,900 11,366,407,300 6,115 84.348 194 T/J 719,500 193 B 420,800 222 DMND Diamond Food Indonesia Tbk. 895 905 895 900 5 8,100 7,256,500 17 98.361 900 T/J 300 895 B 1,000 223 DNAR Bank Oke Indonesia Tbk. 230 250 222 230 0 938,000 215,683,000 37 209.091 234 J 100 230 T/B 83,200 224 DNET Indoritel Makmur Internasional Tbk. 3,240 3,230 3,200 3,230 -10 1,000 3,218,000 7 2,837.340 3,230 T/J 1,400 3,210 B 500 225 DOID Delta Dunia Makmur Tbk. 246 252 244 244 -2 15,423,100 3,811,459,800 1,104 330.337 246 J 2,096,100 244 T/B 3,466,000 226 DPNS Duta Pertiwi Nusantara Tbk. 216 0 0 216 0 0 0 0 70.180 240 J 100 220 B 100 227 DPUM Dua Putra Utama Makmur Tbk. 55 58 54 55 0 694,700 39,207,500 126 10.000 56 J 10,000 55 T/B 82,400 228 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 63 64 0 100,800 6,365,500 17 36.424 64 T/J 185,000 63 B 221,500 229 DSNG Dharma Satya Nusantara Tbk. 484 496 484 494 10 10,623,600 5,221,484,000 939 133.514 494 T/J 181,600 492 B 5,000 230 DSSA Dian Swastatika Sentosa Tbk 15,475 15,450 15,000 15,000 -475 300 4,590,000 2 1,000.000 15,000 T/J 9,500 14,400 B 200 231 DUCK Jaya Bersama Indo Tbk. 292 296 284 286 -6 10,070,200 2,901,132,200 1,311 56.634 288 J 218,400 286 T/B 100 232 DUTI Duta Pertiwi Tbk 3,590 3,550 3,500 3,550 -40 200 705,000 2 357.035 3,490 J 100 3,400 B 400 233 DVLA Darya-Varia Laboratoria Tbk. 2,680 2,700 2,650 2,670 -10 6,600 17,651,000 17 982.805 2,680 J 100 2,660 B 300 234 DWGL Dwi Guna Laksana Tbk. 197 197 190 197 0 3,200 616,400 4 131.333 196 J 12,500 190 B 600 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 34 37 30 34 0 1,400 49,200 5 3,400.000 34 T/J 100 30 B 300 236 DYAN Dyandra Media International Tbk. 50 50 50 50 0 200 10,000 2 14.286 50 T/J 6,563,800 0 B 0 237 EAST Eastparc Hotel Tbk. 55 55 54 55 0 638,700 34,828,300 49 41.353 55 T/J 86,000 54 B 263,700 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 7 6 6 0 1,000,300 6,002,200 17 600.000 7 J 7,549,600 6 T/B 866,900 239 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,100 0 B 0 240 EKAD Ekadharma International Tbk. 1,265 1,270 1,265 1,265 0 103,700 131,403,500 101 3,211.312 1,270 J 21,300 1,265 T/B 43,000 241 ELSA Elnusa Tbk. 214 218 214 214 0 13,367,900 2,865,542,600 745 53.500 216 J 3,565,500 214 T/B 63,300 242 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. 199 199 199 199 0 30,000 5,970,000 3 79.600 199 T/J 20,200 186 B 10,100 244 EMTK Elang Mahkota Teknologi Tbk. 7,450 8,000 8,000 8,000 550 20,000 160,000,000 11 1,111.111 8,000 T/J 19,000 6,950 B 200 245 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 16,020,800 809,133,700 195 4.169 51 J 2,831,200 50 T/B 76,521,400 246 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 3,241,900 162,095,000 217 13.514 50 T/J 19,094,400 0 B 0 247 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 6,260,600 314,537,100 231 47.619 51 J 3,483,600 50 T/B 5,032,900 248 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 8 8 7 8 0 2,936,300 22,677,500 22 800.000 8 T/J 4,242,100 7 B 14,044,000 249 EPAC Megalestari Epack Sentosaraya Tbk. 272 280 272 276 4 2,243,400 619,410,400 415 250.909 280 J 14,300 276 T/B 204,800 250 EPMT Enseval Putera Megatrading Tbk. 1,855 1,905 1,855 1,895 40 27,800 52,626,500 22 1,325.833 1,895 T/J 1,100 1,860 B 100 251 ERAA Erajaya Swasembada Tbk. 1,720 1,750 1,680 1,680 -40 18,748,300 32,059,149,000 5,933 168.000 1,680 T/J 13,100 1,675 B 148,900 252 ERTX Eratex Djaja Tbk. 113 111 111 111 -2 100 11,100 1 47.111 130 J 3,900 117 B 100 253 ESIP Sinergi Inti Plastindo Tbk. 117 125 109 125 8 41,328,900 4,834,594,200 5,047 76.687 125 T/J 108,000 124 B 48,400 254 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 11 12 10 11 0 844,500 9,501,900 45 1,100.000 12 J 1,109,900 11 T/B 590,400 255 ESSA Surya Esa Perkasa Tbk. 143 162 143 146 3 25,248,600 3,841,594,800 2,143 271.825 146 T/J 48,200 145 B 340,100 256 ESTA Esta Multi Usaha Tbk. 98 103 97 98 0 116,900 11,577,100 30 81.667 100 J 48,100 98 T/B 2,600 257 ESTI Ever Shine Tex Tbk. 64 60 60 60 -4 4,400 264,000 11 24.095 60 T/J 3,424,000 0 B 0 258 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. 2,090 2,130 2,040 2,050 -40 11,580,300 23,929,898,000 3,551 104.039 2,050 T/J 1,007,900 2,040 B 347,500 260 FAST Fast Food Indonesia Tbk. 925 940 930 935 10 6,500 6,088,000 13 2,940.899 940 J 20,200 930 B 100 261 FASW Fajar Surya Wisesa Tbk. 6,500 0 0 6,500 0 0 0 0 1,489.596 7,000 J 500 6,100 B 500 262 FILM MD Pictures Tbk. 202 214 202 206 4 7,158,700 1,489,164,200 768 98.095 208 J 527,100 206 T/B 443,800 263 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. 258 262 246 250 -8 5,349,800 1,353,449,400 861 50.000 252 J 46,800 250 T/B 600 265 FISH FKS Multi Agro Tbk. 2,600 2,650 2,600 2,650 50 300 786,000 3 2,120.000 2,650 T/J 100 2,600 B 300 266 FITT Hotel Fitra International Tbk. 62 69 62 62 0 7,200 472,900 7 60.784 61 J 310,000 59 B 200 267 FITT-W Waran Seri I Hotel Fitra International Tbk. 17 18 16 16 -1 300 5,200 2 1,600.000 16 T/J 16,600 15 B 8,100 268 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 0 J 0 348 B 3,700 269 FOOD Sentra Food Indonesia Tbk. 114 117 112 112 -2 1,164,600 131,285,500 135 82.963 113 J 236,900 112 T/B 4,500 270 FORU Fortune Indonesia Tbk 93 93 90 90 -3 1,100 99,300 2 69.231 90 T/J 3,200 0 B 0 271 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 10,435,600 0 B 0 272 FPNI Lotte Chemical Titan Tbk. 113 116 112 113 0 2,204,400 249,530,700 278 34.276 113 T/J 64,900 112 B 89,100 273 FREN Smartfren Telecom Tbk. 78 80 78 79 1 99,453,000 7,838,172,200 2,623 4.389 79 T/J 7,227,800 78 B 36,568,300 274 FREN-W Waran Seri II Smartfren Telecom Tbk. 39 41 38 39 0 3,128,200 123,013,700 91 3,900.000 39 T/J 50,800 38 B 1,699,700 275 FUJI Fuji Finance Indonesia Tbk. 110 108 106 108 -2 30,400 3,223,200 2 98.182 108 T/J 1,000 107 B 300 276 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,780,800 0 B 0 277 GDST Gunawan Dianjaya Steel Tbk. 71 76 69 70 -1 6,867,300 492,295,400 531 43.750 71 J 501,000 70 T/B 13,981,700 278 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,450 J 300 1,345 B 500 279 GEMA Gema Grahasarana Tbk. 354 354 330 330 -24 35,100 11,615,400 7 733.333 330 T/J 217,000 0 B 0 280 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. 40,550 41,300 40,100 40,925 375 2,511,700 102,101,502,500 5,089 1,597.073 40,925 T/J 409,000 40,800 B 1,400 282 GGRP Gunung Raja Paksi Tbk. 336 340 336 336 0 800 269,600 2 40.000 340 J 900 336 T/B 52,400 283 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 0 0 1,780 0 0 0 0 152.137 1,770 J 5,000 0 B 0 284 GIAA Garuda Indonesia (Persero) Tbk. 240 248 240 242 2 15,010,800 3,669,226,600 954 32.531 244 J 511,600 242 T/B 2,589,400 285 GJTL Gajah Tunggal Tbk. 456 464 454 456 0 846,700 387,314,200 350 89.524 458 J 297,400 456 T/B 10,700 286 GLOB Global Teleshop Tbk. 115 123 108 120 5 89,200 10,473,900 12 10.435 121 J 5,200 120 T/B 18,000 287 GLVA Galva Technologies Tbk. 314 320 308 320 6 17,500 5,526,000 11 141.593 320 T/J 92,800 302 B 8,000 288 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 81 79 79 0 703,800 56,027,500 110 19.750 80 J 205,800 79 T/B 1,414,500 289 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. 204 204 204 204 0 1,100 224,400 4 120.710 208 J 50,200 204 T/B 1,800 291 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. 1,245 1,250 1,235 1,235 -10 176,800 219,642,500 122 96.109 1,235 T/J 17,100 1,230 B 7,300 293 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 361,400 18,074,500 37 21.568 51 J 783,800 50 T/B 11,000 294 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. 88 0 0 88 0 0 0 0 7.080 91 J 500 88 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. 104 101 97 98 -6 620,400 60,421,800 112 39.200 98 T/J 2,100 97 B 100 298 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 10,502,800 0 B 0 299 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 6,931,900 0 B 0 300 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 145 J 10,000 0 B 0 301 HDIT Hensel Davest Indonesia Tbk. 364 384 368 368 4 13,100 4,822,400 2 70.095 366 J 200 350 B 5,000 302 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. 3,150 3,190 3,150 3,170 20 103,400 328,063,000 111 85.676 3,200 J 600 3,170 T/B 19,200 304 HELI Jaya Trishindo Tbk. 200 210 200 206 6 174,900 35,574,600 31 187.273 206 T/J 1,800 204 B 200 305 HELI-W Waran Seri I Jaya Trishindo Tbk. 7 7 6 7 0 114,900 689,700 6 700.000 7 T/J 318,500 6 B 452,000 306 HERO Hero Supermarket Tbk. 830 840 810 810 -20 19,000 15,679,500 16 1,690.741 825 J 29,000 810 T/B 2,500 307 HEXA Hexindo Adiperkasa Tbk. 3,090 3,100 3,070 3,080 -10 95,300 293,634,000 183 942.876 3,080 T/J 1,000 3,070 B 8,400 308 HITS Humpuss Intermoda Transportasi Tbk. 500 500 470 488 -12 1,900 925,600 7 750.769 488 T/J 500 466 B 900 309 HKMU HK Metals Utama Tbk. 73 74 72 72 -1 11,222,200 811,149,100 414 31.304 73 J 1,916,500 72 T/B 3,324,100 310 HMSP H.M. Sampoerna Tbk. 1,415 1,440 1,405 1,415 0 72,285,100 102,304,136,500 10,778 7,063.698 1,415 T/J 301,300 1,410 B 1,718,700 311 HOKI Buyung Poetra Sembada Tbk. 850 860 840 845 -5 8,877,200 7,554,447,000 580 272.581 850 J 223,300 845 T/B 2,900 312 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 500 0 0 500 0 0 0 0 50,000.000 0 J 0 160 B 10,000 313 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. 985 1,035 970 970 -15 1,071,100 1,047,922,500 26 255.263 970 T/J 100 965 B 10,000 315 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 39,408,400 0 B 0 316 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 341,500 17,075,000 18 47.619 50 T/J 8,338,400 0 B 0 317 HRTA Hartadinata Abadi Tbk. 190 191 189 190 0 2,041,600 388,080,400 196 63.333 190 T/J 71,300 189 B 501,100 318 HRUM Harum Energy Tbk. 1,905 2,070 1,925 1,950 45 19,076,500 37,940,491,000 5,762 37.500 1,950 T/J 36,200 1,945 B 28,800 319 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 42,673,800 0 B 0 320 IBFN Intan Baruprana Finance Tbk. 266 298 276 276 10 5,400 1,509,000 8 19.512 296 J 2,000 260 B 2,000 321 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 5 160 5 9 4 1,030,500 9,005,900 108 900.000 9 T/J 89,500 8 B 20,300 322 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 200 7,450 B 100 323 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,850 9,650 9,700 -25 9,752,700 94,647,015,000 7,969 359.592 9,725 J 100 9,700 T/B 243,800 324 ICON Island Concepts Indonesia Tbk. 56 57 54 56 0 183,700 10,341,300 25 107.494 56 T/J 10,000 54 B 13,600 325 IDPR Indonesia Pondasi Raya Tbk. 158 165 148 160 2 7,300 1,200,700 4 12.500 160 T/J 2,000 151 B 100 326 IFII Indonesia Fibreboard Industry Tbk. 120 120 116 119 -1 321,800 37,743,300 68 113.333 119 T/J 127,700 117 B 125,700 327 IFSH Ifishdeco Tbk. 368 360 360 360 -8 300 108,000 3 81.818 366 J 200 350 B 700 328 IGAR Champion Pacific Indonesia Tbk. 318 326 312 320 2 33,300 10,462,400 20 209.150 320 T/J 11,700 316 B 3,200 329 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 65,100 3,255,000 20 14.286 50 T/J 21,564,700 0 B 0 331 IKAN Era Mandiri Cemerlang Tbk. 165 168 162 166 1 8,300,400 1,368,933,300 966 138.333 167 J 8,700 166 T/B 408,800 332 IKBI Sumi Indo Kabel Tbk. 210 214 208 214 4 46,900 9,968,400 14 19.407 214 T/J 9,900 210 B 10,000 333 IMAS Indomobil Sukses Internasional Tbk. 700 710 690 695 -5 3,532,700 2,452,864,000 690 97.819 695 T/J 168,100 690 B 297,000 334 IMJS Indomobil Multi Jasa Tbk. 234 234 228 230 -4 2,478,900 569,875,400 268 46.000 230 T/J 282,100 228 B 401,800 335 IMPC Impack Pratama Industri Tbk. 1,225 1,230 1,220 1,230 5 568,600 698,334,500 78 323.684 1,230 T/J 13,500 1,225 B 26,600 336 INAF Indofarma Tbk. 3,380 3,410 3,330 3,340 -40 2,048,800 6,877,278,000 1,344 1,336.000 3,350 J 42,700 3,340 T/B 4,500 337 INAI Indal Aluminium Industry Tbk. 330 332 324 326 -4 28,200 9,202,600 23 119.021 326 T/J 42,100 324 B 9,500 338 INCF Indo Komoditi Korpora Tbk. 55 62 53 53 -2 375,000 20,339,300 73 43.089 53 T/J 20,400 52 B 713,000 339 INCI Intanwijaya Internasional Tbk 640 640 635 640 0 5,900 3,764,000 15 69.220 640 T/J 30,800 635 B 26,800 340 INCO Vale Indonesia Tbk. 4,130 4,350 4,190 4,280 150 30,872,100 132,573,415,000 9,382 1,746.939 4,290 J 206,900 4,280 T/B 119,200 341 INDF Indofood Sukses Makmur Tbk. 7,025 7,125 7,050 7,075 50 5,279,800 37,416,470,000 4,972 1,211.079 7,100 J 102,100 7,075 T/B 18,100 342 INDO Royalindo Investa Wijaya Tbk. 107 110 105 108 1 78,100 8,465,300 31 98.182 108 T/J 3,600 107 B 4,900 343 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 18 20 17 20 2 47,500 848,900 16 2,000.000 19 J 200 17 B 44,700 344 INDR Indo-Rama Synthetics Tbk. 2,290 2,260 2,150 2,260 -30 10,500 22,628,000 5 304.381 2,260 T/J 300 2,150 B 3,600 345 INDS Indospring Tbk. 1,910 1,975 1,910 1,975 65 5,200 9,945,000 4 185.156 1,980 J 2,000 1,920 B 100 346 INDX Tanah Laut Tbk 51 58 50 51 0 12,600 634,600 7 4.080 51 T/J 2,500 50 B 316,400 347 INDY Indika Energy Tbk. 990 1,030 990 995 5 22,352,200 22,586,679,500 3,034 33.729 1,000 J 641,300 995 T/B 171,400 348 INKP Indah Kiat Pulp & Paper Tbk. 8,650 9,525 8,650 9,475 825 27,886,700 256,756,785,000 11,083 488.233 9,475 T/J 247,400 9,450 B 104,700 349 INOV Inocycle Technology Group Tbk. 157 167 147 147 -10 264,900 39,258,100 67 58.800 155 J 10,000 147 T/B 5,100 350 INPC Bank Artha Graha Internasional Tbk. 55 58 53 53 -2 1,680,100 90,865,300 161 0.303 54 J 61,500 53 T/B 704,600 351 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 4 5 4 4 0 2,710,300 10,850,000 25 400.000 4 T/J 996,700 3 B 32,817,800 352 INPP Indonesian Paradise Property Tbk. 690 690 660 690 0 400 273,000 3 657.143 690 T/J 800 660 B 100 353 INPS Indah Prakasa Sentosa Tbk. 1,465 1,470 1,400 1,470 5 640,600 933,720,000 245 532.609 1,500 J 3,000 1,400 B 60,300 354 INRU Toba Pulp Lestari Tbk. 920 995 920 995 75 89,900 84,559,000 8 10.102 1,000 J 8,100 885 B 44,400 355 INTA Intraco Penta Tbk. 206 208 200 206 0 1,800 366,800 5 145.213 208 J 77,000 200 B 2,200 356 INTD Inter Delta Tbk 142 171 136 156 14 13,600 2,111,600 15 48.043 156 T/J 300 140 B 1,500 357 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,250 11,975 12,125 125 4,922,200 59,713,500,000 3,284 485.000 12,125 T/J 91,900 12,100 B 2,800 358 IPCC Indonesia Kendaraan Terminal Tbk. 386 396 382 384 -2 1,550,300 596,069,000 422 23.415 384 T/J 89,800 382 B 93,600 359 IPCM Jasa Armada Indonesia Tbk. 224 226 224 224 0 13,700 3,092,200 15 58.947 226 J 2,000 224 T/B 1,500 360 IPOL Indopoly Swakarsa Industry Tbk. 90 90 87 87 -3 156,900 13,814,300 17 41.429 90 J 2,499,000 87 T/B 27,300 361 IPTV MNC Vision Networks Tbk. 286 290 282 288 2 12,346,700 3,540,274,200 1,021 120.000 288 T/J 82,700 286 B 420,800 362 IPTV-W Waran Seri I MNC Vision Networks Tbk. 26 27 25 27 1 11,400 301,000 8 2,700.000 27 T/J 28,500 25 B 19,200 363 IRRA Itama Ranoraya Tbk. 880 900 865 875 -5 29,540,700 25,929,564,000 6,536 233.957 875 T/J 207,000 870 B 393,000 364 ISAT Indosat Tbk. 2,040 2,080 2,030 2,050 10 1,762,500 3,620,521,000 662 146.429 2,060 J 189,800 2,050 T/B 584,900 365 ISSP Steel Pipe Industry of Indonesia Tbk. 125 128 124 124 -1 5,515,400 690,570,700 289 42.034 125 J 49,000 124 T/B 217,400 366 ITIC Indonesian Tobacco Tbk. 700 760 710 715 15 1,333,600 975,467,500 674 325.000 725 J 500 715 T/B 37,300 367 ITMA Sumber Energi Andalan Tbk. 484 494 474 474 -10 3,800 1,864,800 10 136.403 488 J 400 472 B 5,400 368 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 43 43 37 37 -6 17,100 734,700 6 3,700.000 47 J 100 38 B 12,500 369 ITMG Indo Tambangraya Megah Tbk. 8,350 8,450 8,225 8,225 -125 1,526,400 12,660,552,500 1,710 58.750 8,250 J 12,200 8,225 T/B 35,900 370 JAST Jasnita Telekomindo Tbk. 104 111 104 105 1 21,648,700 2,317,959,600 1,949 42.683 106 J 73,800 105 T/B 694,300 371 JAWA Jaya Agra Wattie Tbk. 58 75 55 61 3 935,900 58,035,400 205 12.200 62 J 111,400 61 T/B 56,100 372 JAYA Armada Berjaya Trans Tbk. 96 128 94 114 18 15,214,300 1,665,335,800 4,818 39.583 115 J 11,700 114 T/B 500 373 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 12 16 11 12 0 9,546,200 125,606,200 713 1,200.000 13 J 36,800 12 T/B 720,000 374 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 300 5,775 B 100 375 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. 428 0 0 428 0 0 0 0 242.782 440 J 500 428 B 5,500 377 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 2 281.417 340 T/J 1,044,200 338 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. 141 141 141 141 0 2,100 296,100 3 100.714 141 T/J 554,300 136 B 2,300 380 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,130 1,140 10 7,014,600 7,979,597,500 1,201 311.646 1,140 T/J 527,900 1,135 B 16,000 381 JRPT Jaya Real Property Tbk. 422 428 418 424 2 883,300 373,200,800 247 407.692 424 T/J 50,000 422 B 200,000 382 JSKY Sky Energy Indonesia Tbk. 188 175 175 175 -13 6,161,600 1,078,280,000 572 87.500 175 T/J 33,820,600 0 B 0 383 JSMR Jasa Marga (Persero) Tbk. 3,650 3,720 3,650 3,680 30 5,376,600 19,840,756,000 2,002 217.006 3,690 J 220,100 3,680 T/B 175,700 384 JSPT Jakarta Setiabudi Internasional Tbk. 920 0 0 920 0 0 0 0 198.139 1,020 J 100 860 B 600 385 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 885 890 0 121,000 107,682,000 14 1,977.778 890 T/J 62,200 885 B 137,100 386 KAEF Kimia Farma Tbk. 3,390 3,430 3,340 3,360 -30 8,208,700 27,602,631,000 3,542 3,360.000 3,360 T/J 70,700 3,350 B 105,100 387 KARW ICTSI Jasa Prima Tbk. 67 70 63 63 -4 967,000 61,742,400 79 10.665 66 J 79,400 63 T/B 89,600 388 KAYU Darmi Bersaudara Tbk. 52 59 50 50 -2 38,504,000 2,004,918,300 2,347 33.333 51 J 397,200 50 T/B 2,115,800 389 KBAG Karya Bersama Anugerah Tbk. 65 65 61 61 -4 499,123,900 30,932,169,200 5,815 61.000 61 T/J 32,042,600 0 B 0 390 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 5 6 4 5 0 96,926,400 485,630,600 604 500.000 6 J 94,871,600 5 T/B 2,201,800 391 KBLI KMI Wire & Cable Tbk. 312 314 310 312 0 386,400 120,232,400 72 37.911 312 T/J 39,800 310 B 510,000 392 KBLM Kabelindo Murni Tbk. 195 198 192 197 2 43,900 8,527,400 28 6.567 197 T/J 12,500 194 B 500 393 KBLV First Media Tbk. 418 432 416 416 -2 38,300 16,101,400 22 110.656 418 J 7,500 416 T/B 600 394 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. 700 0 0 700 0 0 0 0 175.000 735 J 500 700 B 6,200 396 KEEN Kencana Energi Lestari Tbk. 302 302 298 298 -4 1,989,500 597,786,600 66 75.253 298 T/J 12,700 296 B 16,500 397 KEJU Mulia Boga Raya Tbk. 1,155 1,165 1,135 1,135 -20 236,300 270,879,000 201 151.333 1,135 T/J 700 1,130 B 24,700 398 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 263,500 0 B 0 399 KICI Kedaung Indah Can Tbk 208 208 195 208 0 900 178,700 4 44.160 228 J 100 208 T/B 800 400 KIJA Kawasan Industri Jababeka Tbk. 206 214 202 212 6 43,002,400 9,006,849,600 1,799 7.355 212 T/J 1,517,200 210 B 5,683,300 401 KINO Kino Indonesia Tbk. 3,010 3,000 2,960 2,980 -30 32,200 95,839,000 53 78.421 3,000 J 700 2,980 T/B 1,700 402 KIOS Kioson Komersial Indonesia Tbk. 172 176 175 175 3 200 35,100 2 58.333 174 J 6,100 0 B 0 403 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,290 J 1,100 0 B 0 404 KKGI Resource Alam Indonesia Tbk. 200 200 192 200 0 61,800 12,042,600 35 701.754 200 T/J 82,600 193 B 100 405 KLBF Kalbe Farma Tbk. 1,565 1,575 1,565 1,565 0 18,320,700 28,730,356,500 3,462 15,263.825 1,570 J 125,100 1,565 T/B 1,818,400 406 KMDS Kurniamitra Duta Sentosa Tbk. 585 635 560 570 -15 6,000 3,396,000 9 190.000 570 T/J 4,400 565 B 500 407 KMTR Kirana Megatara Tbk. 314 332 316 328 14 169,000 55,154,200 54 71.616 330 J 4,800 328 T/B 100 408 KOBX Kobexindo Tractors Tbk. 104 104 102 102 -2 60,800 6,247,800 35 25.500 103 J 101,800 102 T/B 151,600 409 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 100 10,000 1 67.647 100 T/J 13,100 98 B 12,900 410 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 472 J 200 0 B 0 411 KOPI Mitra Energi Persada Tbk. 440 440 440 440 0 100 44,000 1 111.392 440 T/J 2,100 0 B 0 412 KOTA DMS Propertindo Tbk. 342 342 320 320 -22 42,100 13,629,800 28 160.000 320 T/J 83,900 0 B 0 413 KOTA-W Waran Seri I DMS Propertindo Tbk. 62 200 71 75 13 3,000 294,900 6 7,500.000 200 J 12,200 75 T/B 2,100 414 KPAL Steadfast Marine Tbk. 52 53 51 51 -1 2,168,300 111,969,800 200 44.348 52 J 20,000 51 T/B 2,060,200 415 KPAS Cottonindo Ariesta Tbk. 71 73 68 68 -3 4,549,800 315,706,800 541 40.476 68 T/J 278,300 67 B 701,000 416 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 25 27 23 26 1 261,800 6,193,900 18 2,600.000 26 T/J 134,300 23 B 10,000 417 KPIG MNC Land Tbk. 105 106 104 105 0 518,100 54,349,000 60 225.938 105 T/J 945,500 104 B 522,600 418 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. 374 386 374 374 0 41,315,900 15,665,687,200 3,427 46.496 376 J 728,700 374 T/B 3,171,400 420 KREN Kresna Graha Investama Tbk. 103 105 101 101 -2 9,799,600 999,874,400 680 1,050.770 101 T/J 2,744,100 100 B 1,958,600 421 LAND Trimitra Propertindo Tbk. 169 169 164 168 -1 8,400 1,403,200 7 43.077 168 T/J 6,500 166 B 5,000 422 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. 346 332 322 322 -24 6,600 2,171,200 2 154.808 332 J 147,900 322 T/B 8,000 425 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 27,036,600 0 B 0 426 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,600 J 100 0 B 0 427 LINK Link Net Tbk. 2,100 2,130 2,060 2,070 -30 3,708,600 7,743,884,000 1,641 129.375 2,080 J 46,600 2,070 T/B 417,800 428 LION Lion Metal Works Tbk. 238 278 236 270 32 6,100 1,489,800 11 169.100 268 J 1,100 236 B 300 429 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 600 30,000 2 15.714 50 T/J 6,704,500 0 B 0 430 LMPI Langgeng Makmur Industri Tbk. 76 81 74 81 5 30,100 2,228,100 4 11.819 81 T/J 56,500 75 B 50,000 431 LMSH Lionmesh Prima Tbk. 262 264 264 264 2 200 52,800 2 36.667 286 J 1,000 264 T/B 3,900 432 LPCK Lippo Cikarang Tbk 800 820 790 800 0 1,142,200 917,544,000 286 90.197 805 J 155,000 800 T/B 62,300 433 LPGI Lippo General Insurance Tbk. 3,370 3,390 3,340 3,390 20 4,700 15,745,000 8 152.360 3,400 J 1,200 3,350 B 600 434 LPIN Multi Prima Sejahtera Tbk 232 232 218 224 -8 700 157,000 6 102.175 224 T/J 4,000 218 B 200 435 LPKR Lippo Karawaci Tbk. 130 132 128 130 0 15,068,000 1,956,179,800 989 41.979 130 T/J 1,116,400 129 B 3,300 436 LPLI Star Pacific Tbk 83 81 78 81 -2 200 15,900 2 2.499 83 J 100 81 T/B 29,900 437 LPPF Matahari Department Store Tbk. 1,015 1,035 1,005 1,010 -5 18,817,500 19,110,970,500 1,970 22.886 1,015 J 10,000 1,010 T/B 78,200 438 LPPS Lenox Pasifik Investama Tbk. 83 82 78 81 -2 5,400 433,800 6 5.502 85 J 500 81 T/B 25,900 439 LRNA Eka Sari Lorena Transport Tbk. 117 115 113 113 -4 100,300 11,344,900 16 12.556 113 T/J 18,100 112 B 17,300 440 LSIP PP London Sumatra Indonesia Tbk. 925 960 935 945 20 29,914,500 28,351,815,500 3,108 243.871 950 J 1,141,100 945 T/B 138,200 441 LTLS Lautan Luas Tbk. 424 442 420 436 12 203,300 85,442,000 19 154.124 434 J 5,300 422 B 300 442 LUCK Sentral Mitra Informatika Tbk. 172 173 170 171 -1 2,225,000 380,298,700 293 59.790 172 J 110,500 171 T/B 3,100 443 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 0 0 50 0 0 0 0 45.455 50 J 27,570,100 0 B 0 445 MAIN Malindo Feedmill Tbk. 555 565 550 560 5 1,585,400 882,431,500 333 318.182 565 J 312,000 560 T/B 71,500 446 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 5,200 260,000 3 6.835 50 T/J 415,449,800 0 B 0 447 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 6 5 6 1 167,100 874,600 14 600.000 6 T/J 3,761,900 5 B 4,372,400 448 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. 2,090 2,120 2,050 2,120 30 501,200 1,047,735,000 268 100.952 2,120 T/J 1,501,800 2,080 B 5,000 450 MAPB MAP Boga Adiperkasa Tbk. 1,210 1,210 1,210 1,210 0 500 605,000 1 72.024 1,390 J 2,800 1,215 B 500 451 MAPI Mitra Adiperkasa Tbk. 635 645 625 645 10 7,626,600 4,849,363,500 896 1,035.064 645 T/J 214,600 640 B 7,000 452 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 3,900 195,000 4 66.667 50 T/J 33,108,000 0 B 0 453 MARK Mark Dynamics Indonesia Tbk. 815 815 795 805 -10 1,449,200 1,170,687,500 422 1,610.000 810 J 88,400 805 T/B 800 454 MASA Multistrada Arah Sarana Tbk. 550 580 555 580 30 2,000 1,143,000 9 412.400 585 J 100 580 T/B 18,900 455 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 0 J 0 5,900 B 100 456 MBAP Mitrabara Adiperdana Tbk. 2,170 2,210 2,160 2,170 0 50,500 110,171,000 85 166.923 2,190 J 14,400 2,170 T/B 2,700 457 MBSS Mitrabahtera Segara Sejati Tbk. 374 376 370 370 -4 181,000 67,051,200 73 23.125 376 J 24,800 370 T/B 6,800 458 MBTO Martina Berto Tbk. 85 85 80 80 -5 21,800 1,795,000 29 10.811 82 J 800 0 B 0 459 MCAS M Cash Integrasi Tbk. 2,300 2,320 2,220 2,290 -10 320,100 729,604,000 282 165.343 2,290 T/J 2,300 2,280 B 336,000 460 MCOR Bank China Construction Bank Indonesia Tbk. 117 119 116 116 -1 1,294,800 151,926,700 116 104.043 118 J 53,300 116 T/B 117,800 461 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,463,200 0 B 0 462 MDKA Merdeka Copper Gold Tbk. 1,800 1,840 1,805 1,815 15 78,283,900 142,497,978,000 7,284 473.282 1,820 J 921,800 1,815 T/B 5,225,300 463 MDKI Emdeki Utama Tbk. 158 156 147 156 -2 91,100 13,721,300 46 36.507 156 T/J 58,000 152 B 1,100 464 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 0 0 50 0 0 0 0 8.039 50 J 72,644,200 0 B 0 466 MEDC Medco Energi Internasional Tbk. 380 386 372 374 -6 54,558,800 20,624,119,400 3,671 776.659 374 T/J 550,400 372 B 3,148,700 467 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. 7,175 7,175 7,175 7,175 0 100 717,500 1 5,230.049 7,175 T/J 4,800 0 B 0 469 MERK Merck Tbk. 3,090 3,110 3,050 3,050 -40 26,400 81,038,000 43 8,041.764 3,090 J 100 3,050 T/B 2,800 470 META Nusantara Infrastructure Tbk. 106 106 106 106 0 45,000 4,770,000 10 32.114 107 J 14,200 105 B 39,500 471 MFIN Mandala Multifinance Tbk. 1,105 1,105 1,105 1,105 0 30,000 33,150,000 1 1,133.333 1,105 T/J 70,000 1,035 B 100 472 MFMI Multifiling Mitra Indonesia Tbk. 535 535 520 520 -15 1,400 740,000 4 260.000 535 J 1,100 520 T/B 8,000 473 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. 780 790 780 780 0 2,519,800 1,977,712,500 452 346.667 785 J 101,900 780 T/B 7,600 475 MICE Multi Indocitra Tbk. 280 292 290 292 12 200 58,200 2 59.592 292 T/J 400 284 B 600 476 MIDI Midi Utama Indonesia Tbk. 1,250 0 0 1,250 0 0 0 0 454.545 1,450 J 494,200 1,260 B 1,100 477 MIKA Mitra Keluarga Karyasehat Tbk. 2,630 2,710 2,620 2,670 40 29,239,300 78,515,781,000 2,351 157.199 2,680 J 33,500 2,670 T/B 21,500 478 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 862,300 0 B 0 479 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,299,400 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 0 0 50 0 0 0 0 125.000 50 J 11,513,200 0 B 0 482 MKPI Metropolitan Kentjana Tbk. 23,000 23,500 22,800 23,500 500 800 18,530,000 6 1,119.048 23,500 T/J 1,000 23,200 B 100 483 MLBI Multi Bintang Indonesia Tbk. 9,150 9,225 9,100 9,150 0 6,500 59,717,500 14 58,280.255 9,150 T/J 4,200 9,025 B 100 484 MLIA Mulia Industrindo Tbk 426 430 422 422 -4 5,977,200 2,557,518,000 163 70.480 428 J 139,300 422 T/B 9,000 485 MLPL Multipolar Tbk. 50 50 50 50 0 33,400 1,670,000 9 5.735 50 T/J 1,026,800 0 B 0 486 MLPT Multipolar Technology Tbk. 590 590 580 580 -10 131,900 76,528,000 43 120.833 590 J 4,300 580 T/B 106,600 487 MMLP Mega Manunggal Property Tbk. 268 274 262 272 4 5,620,600 1,514,819,800 341 46.496 274 J 272,100 272 T/B 6,000 488 MNCN Media Nusantara Citra Tbk. 785 795 775 780 -5 31,335,700 24,497,902,500 3,090 86.667 780 T/J 2,304,000 775 B 1,120,900 489 MOLI Madusari Murni Indah Tbk. 890 0 0 890 0 0 0 0 153.448 895 J 238,900 830 B 500 490 MPMX Mitra Pinasthika Mustika Tbk. 338 346 338 340 2 11,723,500 4,004,498,400 1,142 22.667 342 J 79,400 340 T/B 12,000 491 MPOW Megapower Makmur Tbk. 72 75 69 69 -3 719,700 50,995,700 94 34.500 70 J 100 69 T/B 500 492 MPPA Matahari Putra Prima Tbk. 94 97 94 94 0 1,674,300 157,571,600 103 39.521 94 T/J 504,000 93 B 260,900 493 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 830 J 1,400 0 B 0 494 MRAT Mustika Ratu Tbk. 132 137 131 132 0 13,700 1,815,700 18 20.308 134 J 500 131 B 200 495 MREI Maskapai Reasuransi Indonesia Tbk. 4,680 4,670 4,670 4,670 -10 100 467,000 1 423.589 4,670 T/J 600 4,390 B 100 496 MSIN MNC Studios International Tbk. 296 298 292 298 2 336,900 99,911,800 44 59.600 298 T/J 163,000 296 B 10,000 497 MSKY MNC Sky Vision Tbk. 750 780 750 770 20 17,100 13,058,000 25 50.658 770 T/J 5,000 710 B 900 498 MTDL Metrodata Electronics Tbk. 1,605 1,610 1,555 1,600 -5 1,941,000 3,099,296,000 693 2,880.392 1,600 T/J 316,200 1,595 B 400 499 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 637,303,200 0 B 0 500 MTLA Metropolitan Land Tbk. 418 440 414 440 22 17,300 7,292,200 3 184.990 440 T/J 3,200 414 B 3,000 501 MTPS Meta Epsi Tbk. 320 320 320 320 0 2,400 768,000 5 100.000 320 T/J 132,700 300 B 1,300 502 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. 216 216 216 216 0 200 43,200 2 55.349 216 T/J 10,100 0 B 0 504 MTWI Malacca Trust Wuwungan Insurance Tbk. 54 55 52 53 -1 230,900 12,225,700 28 53.000 53 T/J 50,200 52 B 152,100 505 MYOH Samindo Resources Tbk. 1,130 1,130 1,115 1,130 0 55,600 62,299,000 15 134.592 1,130 T/J 18,400 1,115 B 10,300 506 MYOR Mayora Indah Tbk. 2,410 2,410 2,370 2,400 -10 4,008,800 9,568,767,000 896 12,006.003 2,400 T/J 397,400 2,390 B 2,700 507 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. 52 53 50 50 -2 33,100 1,720,700 6 7.516 52 J 41,600 50 T/B 51,900 510 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 511 NATO Nusantara Properti Internasional Tbk. 515 540 515 515 0 196,493,500 102,929,213,000 3,040 500.000 515 T/J 8,300 510 B 301,500 512 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 196 500 448 448 252 700 344,800 6 44,800.000 448 T/J 100 400 B 1,000 513 NELY Pelayaran Nelly Dwi Putri Tbk. 147 146 138 145 -2 5,800 829,700 8 86.310 145 T/J 800 137 B 14,000 514 NFCX NFC Indonesia Tbk. 1,750 1,750 1,750 1,750 0 1,100 1,925,000 3 94.595 1,750 T/J 2,000 1,640 B 700 515 NICK Charnic Capital Tbk. 308 310 288 300 -8 1,600 466,600 7 150.000 300 T/J 1,000 288 B 3,200 516 NIKL Pelat Timah Nusantara Tbk. 805 825 795 800 -5 3,264,700 2,656,255,500 951 246.154 805 J 840,300 800 T/B 42,000 517 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. 150 150 147 150 0 24,490,100 3,649,414,700 10 142.857 151 J 50,000 147 B 150,000 519 NISP Bank OCBC NISP Tbk. 730 735 730 735 5 3,000 2,195,500 7 890.650 735 T/J 200,700 730 B 57,100 520 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 825 J 15,500 815 B 500 521 NRCA Nusa Raya Cipta Tbk. 296 302 296 300 4 7,000 2,077,000 11 35.294 302 J 7,700 300 T/B 20,800 522 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. 216 202 202 202 -14 23,800 4,807,600 15 91.818 202 T/J 97,300 0 B 0 524 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 350 J 200 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. 115 115 107 107 -8 2,854,100 313,279,000 334 267.707 108 J 35,000 107 T/B 136,400 527 OMRE Indonesia Prima Property Tbk 294 0 0 294 0 0 0 0 14.079 0 J 0 300 B 15,300 528 OPMS Optima Prima Metal Sinergi Tbk. 175 183 171 183 8 10,153,100 1,808,866,200 1,259 135.556 183 T/J 93,500 182 B 26,300 529 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,100 55,000 2 98.922 50 T/J 3,473,900 0 B 0 530 PALM Provident Agro Tbk. 276 280 266 274 -2 393,000 108,472,800 42 74.890 280 J 208,800 272 B 41,200 531 PAMG Bima Sakti Pertiwi Tbk. 96 100 95 96 0 22,864,700 2,262,915,900 684 96.000 96 T/J 3,600 95 B 131,300 532 PANI Pratama Abadi Nusa Industri Tbk. 103 0 0 103 0 0 0 0 95.370 102 J 40,100 0 B 0 533 PANR Panorama Sentrawisata Tbk. 90 91 88 88 -2 1,022,300 92,260,500 144 52.799 89 J 37,800 88 T/B 1,621,500 534 PANS Panin Sekuritas Tbk. 810 815 800 805 -5 43,700 35,292,500 47 585.455 805 T/J 6,600 800 B 12,400 535 PBID Panca Budi Idaman Tbk. 880 880 870 875 -5 36,700 32,130,000 37 102.941 875 T/J 49,300 870 B 89,100 536 PBRX Pan Brothers Tbk. 222 224 222 222 0 111,700 24,964,000 22 392.920 222 T/J 18,900 220 B 120,500 537 PBSA Paramita Bangun Sarana Tbk. 650 650 650 650 0 1,000 650,000 1 54.167 650 T/J 1,500 0 B 0 538 PCAR Prima Cakrawala Abadi Tbk. 294 274 274 274 -20 500 137,000 4 182.667 0 J 0 274 T/B 10,600 539 PDES Destinasi Tirta Nusantara Tbk 210 202 197 202 -8 200 39,900 2 101.000 250 J 600 202 T/B 21,000 540 PEGE Panca Global Kapital Tbk. 118 119 119 119 1 100 11,900 1 257.097 118 J 100 112 B 500 541 PEHA Phapros Tbk. 1,660 1,690 1,630 1,630 -30 234,400 387,993,000 149 136.060 1,635 J 300 1,630 T/B 5,600 542 PGAS Perusahaan Gas Negara Tbk. 1,045 1,070 1,050 1,060 15 76,196,800 80,782,216,500 5,965 353.333 1,065 J 3,358,300 1,060 T/B 3,338,600 543 PGJO Tourindo Guide Indonesia Tbk. 34 37 32 34 0 281,300 9,464,900 49 42.500 34 T/J 10,200 33 B 21,500 544 PGLI Pembangunan Graha Lestari Indah Tbk. 155 0 0 155 0 0 0 0 206.667 185 J 1,000 156 B 2,300 545 PGUN Pradiksi Gunatama Tbk. 238 242 238 238 0 97,700 23,263,000 13 206.957 242 J 1,400 238 T/B 10,800 546 PICO Pelangi Indah Canindo Tbk 150 151 147 148 -2 883,100 131,416,200 163 22.769 149 J 15,200 148 T/B 31,600 547 PJAA Pembangunan Jaya Ancol Tbk. 505 510 500 500 -5 160,000 81,008,000 38 97.561 500 T/J 27,600 492 B 12,000 548 PKPK Perdana Karya Perkasa Tbk 50 56 50 51 1 4,014,600 207,893,400 310 12.750 51 T/J 37,800 50 B 698,700 549 PLAN Planet Properindo Jaya Tbk. 280 286 276 286 6 8,300,100 2,330,096,000 886 255.357 286 T/J 107,400 284 B 34,200 550 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 8 8 7 8 0 6,201,100 43,711,400 59 800.000 8 T/J 5,863,800 7 B 15,229,300 551 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. 2,490 2,490 2,490 2,490 0 9,500 23,655,000 1 1,033.238 2,570 J 2,400 2,490 T/B 1,100 553 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 20,000 2,500,000 2 100.000 130 J 50,000 125 T/B 4,500 554 PNBN Bank Pan Indonesia Tbk 785 805 790 795 10 13,311,100 10,640,514,500 913 1,323.676 800 J 68,200 795 T/B 44,800 555 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 59,400 2,970,000 12 50.000 50 T/J 10,712,600 0 B 0 556 PNGO Pinago Utama Tbk. 610 660 575 610 0 3,200 1,869,500 7 244.000 610 T/J 5,600 580 B 2,000 557 PNIN Paninvest Tbk. 690 700 690 695 5 94,200 65,332,000 49 739.047 695 T/J 2,600 690 B 30,700 558 PNLF Panin Financial Tbk. 191 202 191 197 6 75,364,800 14,882,874,300 3,320 212.927 198 J 1,115,300 197 T/B 4,395,000 559 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 725 J 100 0 B 0 560 POLA Pool Advista Finance Tbk. 54 55 54 55 1 265,000 14,384,600 11 40.741 55 T/J 53,500 54 B 13,200 561 POLA-W Waran Seri I Pool Advista Finance Tbk. 46 8 8 8 -38 100 800 1 800.000 44 J 1,000 9 B 100,000 562 POLI Pollux Investasi Internasional Tbk. 1,005 1,050 1,000 1,005 0 300 305,500 3 61.468 1,005 T/J 97,600 985 B 1,200 563 POLL Pollux Properti Indonesia Tbk. 4,890 4,890 4,550 4,550 -340 30,400 138,823,000 81 739.837 4,550 T/J 5,000 0 B 0 564 POLU Golden Flower Tbk. 930 1,000 925 980 50 1,500 1,412,500 6 340.278 980 T/J 400 870 B 200 565 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 42,500 2,125,000 4 0.429 50 T/J 1,778,300 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. 440 490 412 480 40 5,500 2,342,000 11 89.720 480 T/J 3,600 416 B 500 568 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,000 50,000 3 33.333 50 T/J 16,947,800 0 B 0 569 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 3 1 2 0 8,754,300 17,722,900 180 200.000 3 J 106,835,600 2 T/B 14,200 570 POWR Cikarang Listrindo Tbk. 595 605 595 600 5 1,930,100 1,156,144,500 201 40.000 600 T/J 31,900 595 B 362,100 571 PPGL Prima Globalindo Logistik Tbk. 306 302 276 276 -30 19,700 5,439,800 19 250.909 276 T/J 933,500 0 B 0 572 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 15 14 12 13 -2 9,644,100 125,836,500 433 1,300.000 14 J 2,264,600 13 T/B 238,200 573 PPRE PP Presisi Tbk. 181 202 181 189 8 66,864,800 12,761,781,100 5,163 43.953 190 J 1,231,900 189 T/B 76,800 574 PPRO PP Properti Tbk. 50 50 50 50 0 5,417,000 270,850,000 223 108.108 50 T/J 92,230,400 0 B 0 575 PRAS Prima Alloy Steel Universal Tbk. 110 118 111 118 8 4,500 506,500 7 66.430 118 T/J 4,800 110 B 5,000 576 PRDA Prodia Widyahusada Tbk. 2,900 2,930 2,850 2,850 -50 900 2,578,000 5 43.846 2,900 J 400 2,850 T/B 5,600 577 PRIM Royal Prima Tbk. 240 248 248 248 8 100 24,800 1 49.600 240 J 1,200 234 B 700 578 PRIM-W Waran Seri I Royal Prima Tbk. 6 6 5 6 0 100,100 500,600 2 600.000 6 T/J 1,167,600 5 B 1,600,600 579 PSAB J Resources Asia Pasifik Tbk. 214 220 214 218 4 15,108,900 3,292,911,400 861 707.264 218 T/J 3,758,500 216 B 2,407,700 580 PSDN Prasidha Aneka Niaga Tbk 107 107 101 106 -1 102,600 10,468,600 21 10.600 106 T/J 71,100 101 B 40,000 581 PSGO Palma Serasih Tbk. 104 122 99 110 6 599,500 63,067,300 158 104.762 107 J 10,000 103 B 2,000 582 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,873,600 0 B 0 583 PSSI Pelita Samudera Shipping Tbk. 172 173 168 173 1 294,400 50,016,500 25 128.148 173 T/J 28,100 170 B 82,700 584 PTBA Bukit Asam Tbk. 2,010 2,040 2,000 2,000 -10 13,260,800 26,615,761,000 2,780 1,739.130 2,010 J 234,900 2,000 T/B 1,000,400 585 PTIS Indo Straits Tbk. 137 155 138 155 18 5,000 697,600 12 16.316 155 T/J 31,200 138 B 4,200 586 PTPP PP (Persero) Tbk. 915 970 920 935 20 62,628,600 59,291,015,500 6,084 175.752 935 T/J 87,400 930 B 558,600 587 PTPW Pratama Widya Tbk. 1,390 1,425 1,355 1,355 -35 1,051,000 1,466,788,500 423 208.462 1,365 J 1,000 1,355 T/B 10,900 588 PTRO Petrosea Tbk. 1,690 1,715 1,670 1,700 10 399,200 676,477,500 199 1,360.000 1,705 J 23,300 1,700 T/B 5,500 589 PTSN Sat Nusapersada Tbk 210 212 208 210 0 762,600 159,637,800 130 108.621 210 T/J 192,800 208 B 239,500 590 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,800 4,800 4,800 0 100 480,000 1 376.471 4,950 J 200 0 B 0 591 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 199 B 100 592 PURA Putra Rajawali Kencana Tbk. 134 135 125 125 -9 316,377,800 40,273,862,300 12,722 119.048 126 J 2,042,300 125 T/B 18,976,700 593 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 20 22 19 21 1 69,019,700 1,446,989,500 638 2,100.000 22 J 12,764,200 21 T/B 13,896,300 594 PURE Trinitan Metals and Minerals Tbk. 250 250 234 234 -16 5,624,400 1,318,961,800 765 78.000 234 T/J 1,927,300 0 B 0 595 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 25 25 23 24 -1 4,360,500 104,551,100 133 2,400.000 25 J 874,600 24 T/B 1,356,800 596 PURI Puri Global Sukses Tbk. 308 308 288 292 -16 44,400 12,856,200 69 171.765 292 T/J 3,300 0 B 0 597 PWON Pakuwon Jati Tbk. 402 406 398 400 -2 66,098,100 26,478,127,000 3,636 1,542.079 402 J 4,642,700 400 T/B 6,768,700 598 PYFA Pyridam Farma Tbk 920 940 890 905 -15 1,050,700 955,776,000 561 886.907 905 T/J 228,800 900 B 86,000 599 PZZA Sarimelati Kencana Tbk. 630 640 615 640 10 1,129,800 718,315,000 430 58.182 640 T/J 124,800 635 B 1,100 600 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) 831 831 826 828 -3 33,400 27,694,800 16 141.781 828 T/J 1,100 818 B 200 602 RAJA Rukun Raharja Tbk. 124 126 123 124 0 10,053,500 1,251,087,500 561 425.941 125 J 1,763,800 124 T/B 127,300 603 RALS Ramayana Lestari Sentosa Tbk. 550 565 550 560 10 8,805,600 4,911,845,500 862 350.000 565 J 247,400 560 T/B 870,300 604 RANC Supra Boga Lestari Tbk. 408 412 404 408 0 483,800 196,809,200 79 81.600 408 T/J 150,900 406 B 20,300 605 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 9,100 455,000 53 15.994 50 T/J 522,700 0 B 0 606 RDTX Roda Vivatex Tbk 5,875 0 0 5,875 0 0 0 0 309.505 6,300 J 700 0 B 0 607 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 29,900 1,495,000 54 50.000 50 T/J 23,426,100 0 B 0 608 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2 3 2 3 1 12,278,300 24,599,300 34 300.000 3 T/J 53,870,200 2 B 22,040,400 609 RELI Reliance Sekuritas Indonesia Tbk. 346 330 330 330 -16 500 165,000 2 152.307 322 J 2,500 0 B 0 610 RICY Ricky Putra Globalindo Tbk 89 93 89 93 4 64,000 5,697,700 6 14.771 92 J 2,200 90 B 1,000 611 RIGS Rig Tenders Indonesia Tbk. 224 230 224 230 6 1,000 229,000 7 94.243 230 T/J 13,800 226 B 400 612 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. 444 446 440 446 2 407,900 181,190,600 122 273.620 446 T/J 7,000 440 B 2,800 614 RMBA Bentoel Internasional Investama Tbk. 370 370 362 370 0 21,300 7,746,600 17 2,895.149 370 T/J 120,000 362 B 8,400 615 ROCK Rockfields Properti Indonesia Tbk. 1,135 1,120 1,065 1,065 -70 17,500 18,963,500 39 79.478 1,105 J 900 1,065 T/B 200 616 RODA Pikko Land Development Tbk. 58 60 55 58 0 585,000 32,672,900 38 92.607 58 T/J 772,100 55 B 652,600 617 RONY Aesler Grup Internasional Tbk. 382 416 372 378 -4 1,287,700 496,798,800 290 378.000 382 J 2,700 378 T/B 3,100 618 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,250 1,235 1,235 -10 21,100 26,120,500 15 484.314 1,245 J 600 1,235 T/B 46,400 619 RUIS Radiant Utama Interinsco Tbk. 330 340 314 320 -10 57,000 18,231,600 55 128.000 326 J 500 312 B 10,000 620 SAFE Steady Safe Tbk 186 189 185 189 3 237,600 44,559,400 127 19.028 189 T/J 200 185 B 100,700 621 SAME Sarana Meditama Metropolitan Tbk. 134 179 136 150 16 879,725,100 137,261,392,300 33,785 187.500 151 J 133,100 150 T/B 34,529,800 622 SAMF Saraswanti Anugerah Makmur Tbk. 380 380 378 378 -2 3,600 1,366,000 11 315.000 380 J 7,200 378 T/B 7,400 623 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 19,100 2,150 B 300 624 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 555,300 0 B 0 625 SBAT Sejahtera Bintang Abadi Textile Tbk. 87 95 85 93 6 28,598,900 2,610,531,900 2,548 88.571 94 J 469,800 93 T/B 1,743,300 626 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 9 10 8 9 0 22,437,800 200,713,200 291 900.000 10 J 16,844,600 9 T/B 53,650,300 627 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 0 0 10,250 0 0 0 0 6,612.903 10,250 J 2,500 10,000 B 200 628 SCMA Surya Citra Media Tbk. 1,340 1,365 1,340 1,365 25 3,930,700 5,344,350,000 879 617.499 1,365 T/J 41,400 1,360 B 2,000 629 SCNP Selaras Citra Nusantara Perkasa Tbk. 218 228 204 204 -14 272,300 58,968,000 16 185.455 226 J 59,200 204 T/B 7,500 630 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 20,800 1,040,000 3 27.536 50 T/J 2,514,500 0 B 0 632 SDPC Millennium Pharmacon International Tbk. 102 104 101 101 -1 1,344,400 137,147,100 37 67.419 104 J 19,400 101 T/B 58,000 633 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 800 740 800 15 200 154,000 2 894.805 785 J 1,900 760 B 200 634 SFAN Surya Fajar Capital Tbk. 995 1,000 995 1,000 5 904,500 900,521,500 110 531.915 1,000 T/J 11,200 995 B 11,000 635 SGER Sumber Global Energy Tbk. 422 428 422 426 4 1,422,200 605,897,000 350 394.444 428 J 170,600 426 T/B 1,400 636 SGER-W Waran Seri I Sumber Global Energy Tbk. 150 156 150 150 0 15,000 2,339,400 5 15,000.000 154 J 13,700 147 B 1,000 637 SGRO Sampoerna Agro Tbk. 1,450 1,475 1,400 1,400 -50 382,800 541,213,500 104 59.829 1,465 J 4,700 1,400 T/B 86,500 638 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 100 0 B 0 639 SHIP Sillo Maritime Perdana Tbk. 560 585 555 575 15 671,000 378,994,500 155 410.714 575 T/J 54,700 570 B 13,400 640 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 800 780 785 -5 15,395,000 12,153,248,500 4,363 271.598 785 T/J 1,664,700 780 B 796,500 641 SILO Siloam International Hospitals Tbk. 4,950 5,000 4,940 4,940 -10 36,700 182,397,000 58 56.105 5,000 J 2,800 4,940 T/B 29,600 642 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. 312 324 312 316 4 8,620,600 2,736,182,800 904 28.727 316 T/J 106,000 314 B 84,500 644 SINI Singaraja Putra Tbk. 466 486 434 448 -18 29,200 12,714,800 38 414.815 434 J 10,000 0 B 0 645 SINI-W Waran Seri I Singaraja Putra Tbk. 270 370 216 232 -38 900 252,600 8 23,200.000 234 J 200 232 T/B 20,600 646 SIPD Sreeya Sewu Indonesia Tbk. 1,350 1,350 1,260 1,260 -90 9,100 11,677,500 12 1.400 1,260 T/J 7,200 0 B 0 647 SKBM Sekar Bumi Tbk. 362 382 382 382 20 100 38,200 1 332.174 350 J 1,000 0 B 0 648 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 0 J 0 0 B 0 649 SKRN Superkrane Mitra Utama Tbk. 570 600 565 570 0 304,600 178,486,000 43 81.429 590 J 397,000 570 T/B 45,700 650 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. 4,770 4,870 4,770 4,800 30 68,000 328,164,000 59 4,173.913 4,800 T/J 500 4,770 B 400 652 SMAR Smart Tbk. 2,860 2,860 2,840 2,860 0 600 1,714,000 6 944.955 2,900 J 100 2,850 B 200 653 SMBR Semen Baturaja (Persero) Tbk. 505 520 500 505 0 5,672,300 2,877,811,500 968 90.179 505 T/J 329,700 500 B 1,261,500 654 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,060 1,050 1,060 0 2,800 2,967,000 9 1,280.193 1,070 J 200 1,060 T/B 1,400 655 SMDM Suryamas Dutamakmur Tbk. 95 94 90 94 -1 10,600 964,700 6 11.910 94 T/J 4,500 90 B 1,800 656 SMDR Samudera Indonesia Tbk. 300 302 280 280 -20 16,211,600 4,605,022,800 1,993 1,123.686 280 T/J 2,348,500 0 B 0 657 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,600 9,425 9,500 25 3,769,500 35,851,332,500 2,662 3,305.728 9,500 T/J 520,000 9,475 B 3,900 658 SMKL Satyamitra Kemas Lestari Tbk. 184 189 182 182 -2 1,434,600 266,187,700 238 94.301 182 T/J 9,900 181 B 200,100 659 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 22 0 0 22 0 0 0 0 2,200.000 21 J 8,600 16 B 400 660 SMMA Sinarmas Multiartha Tbk. 15,800 0 0 15,800 0 0 0 0 1,177.812 16,600 J 100 15,800 B 100 661 SMMT Golden Eagle Energy Tbk. 85 85 81 81 -4 240,700 19,632,500 39 189.500 84 J 15,900 81 T/B 13,400 662 SMRA Summarecon Agung Tbk. 645 660 615 625 -20 65,255,000 41,446,091,500 5,052 1,026.947 625 T/J 2,111,000 620 B 4,772,900 663 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. 1,335 1,370 1,325 1,335 0 2,258,200 3,036,473,000 1,340 3,565.800 1,335 T/J 1,200 1,325 B 16,300 665 SOCI Soechi Lines Tbk. 122 123 120 122 0 4,642,700 564,067,800 279 22.182 122 T/J 1,186,800 121 B 26,700 666 SOFA Boston Furniture Industries Tbk. 100 101 100 100 0 525,400 52,540,100 15 100.000 101 J 305,900 100 T/B 9,975,800 667 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 6 6 5 6 0 1,464,800 7,429,400 20 600.000 6 T/J 24,187,900 5 B 67,329,200 668 SOHO Soho Global Health Tbk. 5,550 5,550 5,300 5,425 -125 25,200 136,255,000 74 298.077 5,500 J 1,000 5,425 T/B 15,700 669 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 564.848 5,775 J 100 0 B 0 670 SOSS Shield On Service Tbk. 400 402 396 396 -4 200 79,800 2 143.478 394 J 12,600 380 B 100 671 SOSS-W Waran Seri I Shield On Service Tbk. 56 38 38 38 -18 8,600 326,800 4 3,800.000 55 J 12,300 38 T/B 300 672 SOTS Satria Mega Kencana Tbk. 228 228 228 228 0 200 45,600 2 138.182 214 J 10,000 0 B 0 673 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 29 26 11 26 -3 14,400 198,900 4 2,600.000 26 T/J 1,200 13 B 10,000 674 SPMA Suparma Tbk. 276 284 276 276 0 381,200 105,215,200 16 123.722 276 T/J 21,300 274 B 300 675 SPTO Surya Pertiwi Tbk. 408 410 398 400 -8 607,400 243,199,000 126 34.483 406 J 60,100 400 T/B 65,800 676 SQMI Wilton Makmur Indonesia Tbk. 170 178 170 172 2 19,610,200 3,419,871,500 1,145 97.739 173 J 101,800 172 T/B 560,700 677 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 130 130 1 2,500 325,000 1 138.739 134 J 22,000 129 B 100 678 SRIL Sri Rejeki Isman Tbk. 204 208 204 204 0 7,030,900 1,437,886,000 599 85.000 206 J 3,985,400 204 T/B 382,800 679 SRSN Indo Acidatama Tbk 53 54 53 54 1 1,814,800 97,039,700 147 9.835 54 T/J 1,491,600 53 B 3,140,200 680 SRTG Saratoga Investama Sedaya Tbk. 3,290 3,300 3,280 3,280 -10 644,000 2,118,868,000 197 59.636 3,280 T/J 11,900 3,270 B 32,600 681 SSIA Surya Semesta Internusa Tbk. 472 478 466 470 -2 26,695,100 12,563,409,200 1,789 192.821 472 J 286,900 470 T/B 561,400 682 SSMS Sawit Sumbermas Sarana Tbk. 810 820 795 800 -10 279,200 224,177,500 249 119.403 805 J 500 800 T/B 24,600 683 SSTM Sunson Textile Manufacture Tbk 530 530 520 530 0 22,700 12,017,500 15 124.706 530 T/J 3,700 520 B 3,400 684 STAR Buana Artha Anugerah Tbk. 128 135 121 130 2 600 77,200 5 127.451 128 J 12,500 120 B 1,000 685 STTP Siantar Top Tbk. 6,925 0 0 6,925 0 0 0 0 4,092.064 7,950 J 100 7,000 B 100 686 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 0 0 50 0 0 0 0 0.714 50 J 6,808,900 0 B 0 688 SUPR Solusi Tunas Pratama Tbk. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 100 0 B 0 689 SURE Super Energy Tbk. 2,910 2,910 2,910 2,910 0 258,800 753,108,000 22 1,877.419 2,910 T/J 200 2,900 B 200 690 SWAT Sriwahana Adityakarta Tbk. 99 100 97 97 -2 350,800 34,269,300 61 60.625 99 J 24,000 97 T/B 18,900 691 TALF Tunas Alfin Tbk. 296 0 0 296 0 0 0 0 74.937 276 J 500 0 B 0 692 TAMA Lancartama Sejati Tbk. 152 150 143 150 -2 2,500 359,200 4 85.714 150 T/J 12,700 149 B 200 693 TAMA-W Waran Seri I Lancartama Sejati Tbk. 6 6 5 5 -1 17,800 89,100 4 500.000 6 J 1,101,200 5 T/B 4,167,900 694 TAMU Pelayaran Tamarin Samudra Tbk. 50 51 50 50 0 3,931,200 196,806,100 192 456.830 50 T/J 603,800 0 B 0 695 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,500 75,000 1 47.170 50 T/J 85,211,500 0 B 0 696 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 2 8.929 50 T/J 101,374,400 0 B 0 697 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,500 1,450 1,450 -50 36,745,000 53,511,006,500 4,082 358.025 1,450 T/J 572,800 1,445 B 2,673,600 698 TBLA Tunas Baru Lampung Tbk. 745 760 740 750 5 941,900 706,821,500 242 170.784 750 T/J 18,600 745 B 100,600 699 TBMS Tembaga Mulia Semanan Tbk. 695 725 700 720 25 130,100 91,725,500 6 102.128 725 J 800 720 T/B 600 700 TCID Mandom Indonesia Tbk. 6,400 6,500 6,475 6,500 100 3,300 21,447,500 8 637.555 6,500 T/J 1,000 6,425 B 200 701 TCPI Transcoal Pacific Tbk. 5,825 6,075 5,800 6,075 250 8,707,700 51,600,960,000 5,447 4,402.174 6,100 J 25,500 6,075 T/B 25,100 702 TDPM Tridomain Performance Materials Tbk. 139 139 132 136 -3 13,416,000 1,814,839,000 1,177 59.649 136 T/J 10,800 135 B 200,000 703 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 704 TECH Indosterling Technomedia Tbk. 164 164 157 159 -5 644,700 102,908,100 147 99.375 159 T/J 406,400 158 B 30,300 705 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. 171 161 161 161 -10 100 16,100 1 89.444 177 J 2,000 164 B 1,100 707 TFCO Tifico Fiber Indonesia Tbk. 434 434 424 434 0 1,100 476,000 4 98.350 430 J 700 424 B 300 708 TGKA Tigaraksa Satria Tbk. 8,500 8,500 8,500 8,500 0 700 5,950,000 3 6,984.962 8,500 T/J 500 8,475 B 500 709 TGRA Terregra Asia Energy Tbk. 102 102 99 100 -2 6,586,700 660,089,900 576 50.000 101 J 75,300 100 T/B 1,327,800 710 TIFA KDB Tifa Finance Tbk. 515 520 515 515 0 1,619,600 834,145,000 8 257.500 520 J 1,723,500 515 T/B 13,542,500 711 TINS Timah Tbk. 850 895 860 865 15 131,103,800 115,251,473,500 11,610 442.010 870 J 1,476,500 865 T/B 531,100 712 TIRA Tira Austenite Tbk 270 270 264 264 -6 5,900 1,591,800 10 118.485 264 T/J 6,300 0 B 0 713 TIRT Tirta Mahakam Resources Tbk 52 62 50 52 0 56,900 3,053,200 27 23.771 53 J 3,300 52 T/B 23,800 714 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,450 6,075 6,425 350 15,310,900 97,209,800,000 6,393 397.247 6,450 J 342,600 6,425 T/B 265,400 715 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,670 2,710 2,670 2,680 10 142,146,300 381,697,147,000 15,882 1,408.414 2,690 J 254,100 2,680 T/B 1,028,300 716 TMAS Temas Tbk. 110 110 107 108 -2 922,300 99,852,600 167 248.401 108 T/J 99,400 107 B 230,900 717 TMPO Tempo Intimedia Tbk. 110 115 105 115 5 11,100 1,275,500 6 39.950 115 T/J 21,200 110 B 100 718 TNCA Trimuda Nuansa Citra Tbk. 266 268 264 264 -2 27,900 7,446,800 15 176.000 266 J 11,600 264 T/B 8,100 719 TOBA TBS Energi Utama Tbk. 388 400 390 390 2 30,700 11,979,800 4 82.299 390 T/J 80,000 384 B 23,800 720 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 100 5,000 1 80.475 50 T/J 189,108,300 0 B 0 721 TOTL Total Bangun Persada Tbk. 280 294 280 284 4 1,816,700 521,140,400 380 102.075 286 J 62,600 284 T/B 103,000 722 TOTO Surya Toto Indonesia Tbk. 208 210 208 208 0 167,300 35,125,200 11 674.733 210 J 80,500 208 T/B 3,500 723 TOWR Sarana Menara Nusantara Tbk. 1,005 1,015 995 1,000 -5 45,318,500 45,378,056,000 9,693 4,763.493 1,000 T/J 3,361,900 995 B 1,506,400 724 TOYS Sunindo Adipersada Tbk. 525 530 515 515 -10 1,961,200 1,026,763,000 627 147.143 520 J 112,800 515 T/B 45,600 725 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 11 11 10 10 -1 1,395,600 14,590,500 23 1,000.000 11 J 561,000 10 T/B 5,989,400 726 TPIA Chandra Asri Petrochemical Tbk. 7,725 7,800 7,600 7,700 -25 3,281,200 25,245,167,500 760 1,780.697 7,700 T/J 1,700 7,625 B 500 727 TPMA Trans Power Marine Tbk. 332 348 316 320 -12 6,900 2,219,800 12 139.130 334 J 100 320 T/B 168,200 728 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. 109 111 109 109 0 3,600 392,800 5 109.840 109 T/J 6,900 108 B 4,500 732 TRIN Perintis Triniti Properti Tbk. 234 292 234 262 28 19,044,000 4,995,058,200 7,831 131.000 264 J 428,900 262 T/B 132,900 733 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 8 11 8 9 1 41,504,200 387,346,100 324 900.000 10 J 10,184,800 9 T/B 2,200,400 734 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. 214 218 212 218 4 6,600 1,432,400 6 72.667 218 T/J 85,000 212 B 1,500 736 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 50 B 1,000 737 TRJA Transkon Jaya Tbk. 159 159 152 154 -5 1,090,500 168,825,900 220 61.600 155 J 7,500 154 T/B 97,800 738 TRST Trias Sentosa Tbk. 390 392 390 390 0 22,100 8,619,400 5 232.641 392 J 10,000 390 T/B 3,300 739 TRUK Guna Timur Raya Tbk. 152 153 150 152 0 410,500 62,040,500 82 66.087 153 J 196,400 152 T/B 23,900 740 TRUS Trust Finance Indonesia Tbk 350 350 350 350 0 200 70,000 1 411.765 344 J 100 0 B 0 741 TSPC Tempo Scan Pacific Tbk. 1,255 1,265 1,240 1,240 -15 449,700 560,905,000 293 221.207 1,250 J 38,300 1,240 T/B 56,500 742 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,320 1,280 1,295 0 1,700 2,206,000 11 33.636 1,305 J 6,900 1,295 T/B 200 743 TURI Tunas Ridean Tbk. 1,330 1,310 1,270 1,310 -20 220,000 280,200,000 9 2,911.111 1,310 T/J 15,000 1,270 B 11,000 744 UANG Pakuan Tbk. 202 218 191 202 0 44,700 8,955,800 17 161.600 202 T/J 20,400 198 B 55,000 745 UCID Uni-Charm Indonesia Tbk. 1,480 1,530 1,465 1,530 50 584,400 878,230,500 272 102.000 1,530 T/J 23,700 1,515 B 1,000 746 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,690 1,695 1,675 1,680 -10 734,000 1,235,786,000 1,135 3,257.329 1,685 J 46,200 1,680 T/B 36,400 747 UNIC Unggul Indah Cahaya Tbk. 3,950 3,950 3,950 3,950 0 100 395,000 1 146.293 3,950 T/J 1,000 3,770 B 100 748 UNIT Nusantara Inti Corpora Tbk 152 0 0 152 0 0 0 0 3.773 146 J 900 142 B 6,000 749 UNSP Bakrie Sumatera Plantations Tbk. 77 78 76 77 0 1,786,200 135,978,300 36 3.657 78 J 150,600 77 T/B 219,600 750 UNTR United Tractors Tbk. 22,275 22,450 22,125 22,275 0 1,974,500 44,042,745,000 2,923 26,517.857 22,275 T/J 67,000 22,250 B 5,600 751 UNVR Unilever Indonesia Tbk. 8,000 8,025 7,950 7,950 -50 8,550,600 68,267,520,000 5,241 203,533.026 7,975 J 6,800 7,950 T/B 86,300 752 URBN Urban Jakarta Propertindo Tbk. 1,295 1,295 1,270 1,295 0 3,600 4,615,000 6 107.917 1,260 J 125,000 0 B 0 753 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 15 17 15 15 0 4,100 64,800 3 1,500.000 16 J 11,000 15 T/B 9,100 754 VICO Victoria Investama Tbk. 73 78 73 73 0 93,700 6,876,900 37 58.400 75 J 111,100 73 T/B 59,000 755 VINS Victoria Insurance Tbk. 89 92 89 91 2 12,000 1,069,300 10 86.667 91 T/J 84,900 90 B 400 756 VIVA Visi Media Asia Tbk. 50 50 50 50 0 700 35,000 1 16.667 50 T/J 265,032,100 0 B 0 757 VOKS Voksel Electric Tbk. 196 198 195 197 1 1,700 333,000 5 87.143 197 T/J 5,600 196 B 500 758 VRNA Verena Multi Finance Tbk. 107 117 100 101 -6 9,600 1,000,900 7 101.902 101 T/J 2,900 100 B 20,000 759 WAPO Wahana Pronatural Tbk. 70 80 70 78 8 9,100 716,000 14 44.571 78 T/J 19,300 73 B 10,000 760 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 187 181 187 5 37,627,000 6,960,148,700 1,835 64.483 187 T/J 3,406,100 186 B 10,000 761 WEHA WEHA Transportasi Indonesia Tbk. 58 60 56 56 -2 1,916,800 110,210,500 252 24.446 58 J 190,900 56 T/B 131,200 762 WICO Wicaksana Overseas International Tbk. 570 535 535 535 -35 400 214,000 4 27.655 535 T/J 2,400 0 B 0 763 WIIM Wismilak Inti Makmur Tbk. 364 372 362 368 4 21,952,100 8,069,855,800 1,404 56.615 368 T/J 491,600 366 B 1,082,200 764 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,270 1,205 1,225 10 28,447,000 35,362,519,000 3,736 314.867 1,225 T/J 69,600 1,220 B 15,600 765 WINS Wintermar Offshore Marine Tbk. 96 96 95 96 0 67,600 6,422,600 7 25.962 96 T/J 24,400 95 B 12,500 766 WOMF Wahana Ottomitra Multiartha Tbk. 216 220 214 216 0 150,000 32,577,000 33 32.746 218 J 100 216 T/B 7,000 767 WOOD Integra Indocabinet Tbk. 426 456 426 454 28 106,019,300 47,304,770,000 8,096 174.615 454 T/J 189,500 452 B 1,435,300 768 WOWS Ginting Jaya Energi Tbk. 69 74 68 70 1 35,646,700 2,528,760,900 2,213 15.556 71 J 798,400 70 T/B 622,100 769 WSBP Waskita Beton Precast Tbk. 163 170 161 164 1 178,054,900 29,528,988,400 4,425 33.469 164 T/J 4,472,700 163 B 2,007,900 770 WSKT Waskita Karya (Persero) Tbk. 715 785 715 770 55 220,091,900 168,412,668,000 26,396 207.827 770 T/J 3,511,200 765 B 710,700 771 WTON Wijaya Karya Beton Tbk. 248 258 248 248 0 11,409,800 2,868,405,600 866 42.034 250 J 1,607,400 248 T/B 355,600 772 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,064 0 0 1,064 0 0 0 0 105.035 0 J 0 0 B 0 773 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 781 0 0 781 0 0 0 0 77.866 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 801 807 807 807 6 100 80,700 1 80.862 0 J 0 0 B 0 776 XBID Reksa Dana Indeks Batavia IDX30 ETF 440 0 0 440 0 0 0 0 79.422 0 J 0 0 B 0 777 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 427 0 0 427 0 0 0 0 85.400 0 J 0 427 B 100 778 XBLQ Reksa Dana Batavia Smart Liquid ETF 383 0 0 383 0 0 0 0 76.600 411 J 79,800 387 B 100,000 779 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 874 874 861 861 -13 600 519,500 4 86.100 865 J 200 860 B 800 780 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 326 0 0 326 0 0 0 0 82.532 0 J 0 0 B 0 781 XCID DIRE Ciptadana Properti Ritel Indonesia 76 78 71 77 1 3,700 280,900 16 70.000 77 T/J 22,800 76 B 6,200 782 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 82 83 82 82 0 1,300 107,600 5 82.000 82 T/J 100 80 B 110,000 784 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 370 0 0 370 0 0 0 0 74.000 406 J 74,400 384 B 100,000 785 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 396 397 395 395 -1 25,900 10,256,300 6 76.255 395 T/J 19,400 390 B 100 786 XIIC Reksa Dana Premier ETF Indonesia Consumer 893 0 0 893 0 0 0 0 89.300 917 J 21,000 888 B 100,000 787 XIID Reksa Dana Indeks Premier ETF Index IDX30 432 432 432 432 0 100 43,200 1 102.128 432 T/J 2,400 427 B 100 788 XIIF Reksa Dana Premier ETF Indonesia Financial 460 462 460 460 0 2,600 1,197,800 8 92.184 460 T/J 1,500 454 B 100 789 XIIT Reksa Dana Premier ETF IDX30 444 448 443 443 -1 58,600 26,026,400 17 116.579 446 J 200 443 T/B 8,400 790 XIJI Reksa Dana Syariah Premier ETF JII 560 567 566 566 6 3,500 1,984,000 4 83.604 574 J 26,100 556 B 8,500 791 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 96 97 96 96 0 200 19,300 2 96.000 97 J 100 94 B 52,100 792 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 228 0 0 228 0 0 0 0 92.308 228 J 1,400 213 B 100,000 793 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 139 140 140 140 1 700 98,000 1 87.500 153 J 70,000 134 B 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 529 536 529 536 7 1,300 689,800 2 107.415 542 J 56,100 527 B 300 796 XISI Premier ETF SMinfra18 262 270 263 263 1 2,100 554,400 4 85.390 270 J 97,800 254 B 20,000 797 XISR Premier ETF SRI-KEHATI 328 330 324 326 -2 4,500 1,472,200 8 110.508 335 J 74,700 326 T/B 900 798 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 383 387 387 387 4 700 270,900 1 77.400 0 J 0 0 B 0 799 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 139 0 0 139 0 0 0 0 77.654 0 J 0 0 B 0 800 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 401 0 0 401 0 0 0 0 80.200 418 J 80,600 401 B 300 802 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 120 0 0 120 0 0 0 0 79.470 121 J 10,100 120 B 210,100 803 XPCR Reksa Dana PNM ETF CORE LQ45 763 0 0 763 0 0 0 0 79.396 0 J 0 763 B 200 804 XPDV Reksa Dana Pinnacle Core High Dividend ETF 393 0 0 393 0 0 0 0 78.600 401 J 9,600 0 B 0 805 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 346 0 0 346 0 0 0 0 69.200 360 J 29,000 340 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 87.800 456 J 9,700 426 B 2,100 808 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 412 J 9,700 391 B 9,800 809 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 418 0 0 418 0 0 0 0 83.600 424 J 36,000 403 B 4,800 810 XPMI ETF Phillip MSCI Indonesia Equity Index 775 785 780 780 5 200 156,500 2 78.000 786 J 100 775 B 9,700 811 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 374 0 0 374 0 0 0 0 74.800 363 J 99,700 0 B 0 812 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 406 0 0 406 0 0 0 0 81.200 426 J 1,000 422 B 1,000 813 XSBC Reksa Dana Indeks Simas ETF IDX30 89 0 0 89 0 0 0 0 89.000 88 J 100 87 B 10,100 814 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 102 0 0 102 0 0 0 0 107.368 0 J 0 105 B 100 815 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 76.000 159 J 10,100 157 B 10,100 817 XSSI Reksa Dana Syariah Indeks Simas ETF JII 77 77 77 77 0 7,400 569,800 2 77.000 77 T/J 100 76 B 10,100 818 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 558 0 0 558 0 0 0 0 111.600 0 J 0 0 B 0 819 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 80,500 4,025,000 17 13.298 50 T/J 2,721,000 0 B 0 820 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 9 9 8 8 -1 4,130,000 33,711,600 42 800.000 9 J 2,445,500 8 T/B 50,100 821 YPAS Yanaprima Hastapersada Tbk 330 330 310 310 -20 2,000 622,000 6 56.881 310 T/J 2,900 0 B 0 822 YULE Yulie Sekuritas Indonesia Tbk. 240 0 0 240 0 0 0 0 113.861 240 J 100 224 B 5,000 823 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,000 50,000 1 28.960 50 T/J 2,014,100 0 B 0 824 ZINC Kapuas Prima Coal Tbk. 124 127 122 124 0 690,014,000 85,624,979,200 4,436 442.052 124 T/J 18,459,700 123 B 1,730,300 825 ZONE Mega Perintis Tbk. 384 384 382 384 0 149,200 57,242,400 22 128.859 384 T/J 900 380 B 300 Total 10,821,569,300 8,600,730,927,500 756,343 7,103,835,500 873,299,400 Jakarta, 21 October 2020 Trading Division