List of Securities Quotation: (Reguler Market) Date: Tuesday, 03 November 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. 10,600 10,950 10,600 10,750 150 1,095,300 11,824,642,500 1,426 873.303 10,775 J 20,600 10,750 T/B 14,600 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 21,400 1,070,000 11 87.719 50 T/J 2,356,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 2,100 0 B 0 4 ABMM ABM Investama Tbk. 790 845 780 790 0 21,600 16,987,500 20 21.067 790 T/J 9,400 785 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,525 1,575 1,530 1,565 40 5,412,100 8,437,699,500 3,230 1,908.537 1,570 J 133,600 1,565 T/B 46,300 6 ACST Acset Indonusa Tbk. 193 198 194 194 1 23,951,100 4,686,549,200 1,449 14.327 195 J 405,100 194 T/B 857,800 7 ADES Akasha Wira International Tbk. 1,175 1,210 1,170 1,175 0 129,800 153,589,500 77 61.039 1,195 J 4,800 1,175 T/B 800 8 ADHI Adhi Karya (Persero) Tbk. 575 595 580 585 10 6,538,500 3,834,932,500 782 459.425 585 T/J 100,000 580 B 906,000 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,800 7,575 7,750 200 134,900 1,039,315,000 208 333.333 7,775 J 4,000 7,750 T/B 41,300 10 ADMG Polychem Indonesia Tbk 142 147 141 141 -1 1,001,200 142,831,400 187 12.585 141 T/J 2,400 140 B 94,600 11 ADRO Adaro Energy Tbk. 1,130 1,165 1,140 1,145 15 70,174,800 80,609,045,000 6,194 104.091 1,150 J 1,036,800 1,145 T/B 838,900 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. 695 765 695 760 65 11,139,400 8,402,468,500 506 69.091 760 T/J 158,200 755 B 23,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 376 366 368 0 23,140,800 8,525,916,000 2,581 601.229 370 J 1,143,400 368 T/B 15,300 15 AGRS Bank IBK Indonesia Tbk. 167 190 157 169 2 103,300 18,281,000 67 153.636 174 J 4,000 169 T/B 10,000 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 59 54 56 0 222,900 12,542,100 69 211.138 56 T/J 40,000 55 B 1,100 17 AIMS Akbar Indo Makmur Stimec Tbk 126 119 119 119 -7 200 23,800 2 95.200 143 J 100 121 B 11,000 18 AISA Tiga Pilar Sejahtera Food Tbk. 214 222 214 218 4 21,999,100 4,804,100,600 1,118 26.534 220 J 1,935,600 218 T/B 3,148,400 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300 15,000 3 75.893 50 T/J 5,217,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 286 300 284 286 0 2,200 629,600 5 37.726 300 J 300 286 T/B 1,500 21 AKRA AKR Corporindo Tbk. 2,610 2,640 2,570 2,590 -20 12,552,300 32,731,528,000 1,835 2,064.222 2,590 T/J 1,013,000 2,580 B 465,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 396 396 372 396 0 12,200 4,828,800 14 198.000 492 J 1,000 372 B 2,400 23 ALDO Alkindo Naratama Tbk. 420 420 400 420 0 150,800 63,334,000 9 307.821 420 T/J 50,000 400 B 200 24 ALKA Alakasa Industrindo Tbk 214 250 214 230 16 11,900 2,592,800 13 38.721 250 J 3,500 214 B 49,500 25 ALMI Alumindo Light Metal Industry Tbk. 224 270 212 250 26 48,700 11,321,200 23 38.462 250 T/J 22,800 246 B 200 26 ALTO Tri Banyan Tirta Tbk. 308 308 288 308 0 300 90,400 2 153.880 308 T/J 4,500 292 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. 199 200 197 199 0 63,600 12,663,500 26 189.524 200 J 4,500 199 T/B 21,000 28 AMAN Makmur Berkah Amanda Tbk. 268 280 268 280 12 1,652,700 452,500,800 276 254.545 280 T/J 81,700 278 B 23,900 29 AMAR Bank Amar Indonesia Tbk. 300 308 300 304 4 98,600 29,990,600 26 174.713 304 T/J 2,400 300 B 34,000 30 AMFG Asahimas Flat Glass Tbk. 2,380 2,560 2,300 2,560 180 300 724,000 3 104.490 2,560 T/J 2,400 2,310 B 2,500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 280 272 280 -10 3,700 1,022,400 6 218.750 280 T/J 2,400 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,240 2,290 2,250 2,270 30 565,800 1,282,237,000 326 119.474 2,270 T/J 8,200 2,260 B 22,000 33 AMRT Sumber Alfaria Trijaya Tbk. 690 700 685 690 0 460,100 318,370,500 271 1,760.698 700 J 180,800 690 T/B 142,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 144,500 7,225,000 14 125.000 50 T/J 73,913,400 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 560 560 555 555 -5 3,500 1,959,500 7 46.250 555 T/J 19,200 545 B 100 36 ANTM Aneka Tambang Tbk. 1,100 1,130 1,105 1,110 10 317,572,700 354,644,564,000 15,434 731.852 1,115 J 3,270,500 1,110 T/B 17,698,400 37 APEX Apexindo Pratama Duta Tbk. 160 160 150 158 -2 23,100 3,658,000 28 10.115 158 T/J 6,600 150 B 2,300 38 APIC Pacific Strategic Financial Tbk. 890 900 880 880 -10 10,306,400 9,200,993,500 1,617 936.011 890 J 21,000 880 T/B 80,800 39 APII Arita Prima Indonesia Tbk. 157 157 157 157 0 1,000 157,000 3 71.364 157 T/J 42,200 155 B 100 40 APLI Asiaplast Industries Tbk. 118 128 126 126 8 1,100 138,900 7 105.000 126 T/J 41,300 125 B 100 41 APLN Agung Podomoro Land Tbk. 109 112 109 109 0 12,039,000 1,320,997,700 638 29.863 110 J 516,900 109 T/B 1,869,300 42 ARGO Argo Pantes Tbk 1,630 1,525 1,525 1,525 -105 300 457,500 3 38.317 1,650 J 100 1,525 T/B 4,700 43 ARII Atlas Resources Tbk. 446 446 420 446 0 5,300 2,233,800 5 29.733 438 J 2,000 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 73 74 70 72 -1 1,536,400 111,795,300 502 30.508 72 T/J 288,100 71 B 18,200 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. 505 515 496 496 -9 9,226,200 4,617,532,200 333 3,371.168 496 T/J 323,400 494 B 85,900 47 ARTA Arthavest Tbk 272 310 260 272 0 7,900 2,359,600 15 157.782 302 J 100 274 B 1,000 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 2,300 115,000 5 12.251 50 T/J 97,474,300 0 B 0 49 ARTO Bank Jago Tbk. 2,860 2,940 2,860 2,920 60 360,200 1,048,514,000 122 14,716.258 2,920 T/J 6,200 2,900 B 1,700 50 ASBI Asuransi Bintang Tbk. 310 330 310 312 2 2,800 895,800 6 236.848 328 J 500 310 B 800 51 ASDM Asuransi Dayin Mitra Tbk. 915 0 0 915 0 0 0 0 270.270 920 J 100 900 B 100 52 ASGR Astra Graphia Tbk. 685 685 680 685 0 153,000 104,297,500 133 142.022 685 T/J 70,800 680 B 6,300 53 ASII Astra International Tbk. 5,400 5,500 5,425 5,500 100 44,789,800 244,305,110,000 4,156 3,933.151 5,500 T/J 2,257,600 5,475 B 2,400 54 ASJT Asuransi Jasa Tania Tbk. 120 120 115 115 -5 10,900 1,257,100 10 76.667 117 J 10,000 115 T/B 4,400 55 ASMI Asuransi Kresna Mitra Tbk. 1,065 1,070 1,065 1,070 5 14,200 15,144,500 17 1,981.481 1,070 T/J 600 1,060 B 1,900 56 ASPI Andalan Sakti Primaindo Tbk. 92 93 90 93 1 375,100 34,284,600 64 88.571 93 T/J 31,300 91 B 50,000 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 12 13 12 12 0 1,737,000 21,315,300 14 1,200.000 13 J 6,290,600 12 T/B 2,346,400 58 ASRI Alam Sutera Realty Tbk. 156 162 155 156 0 110,925,600 17,521,317,700 3,201 148.571 157 J 2,380,500 156 T/B 4,343,800 59 ASRM Asuransi Ramayana Tbk. 1,730 1,725 1,725 1,725 -5 900 1,552,500 2 873.940 1,720 J 1,000 1,610 B 300 60 ASSA Adi Sarana Armada Tbk. 500 515 500 500 0 5,144,300 2,595,067,500 454 128.205 500 T/J 359,700 498 B 173,300 61 ATIC Anabatic Technologies Tbk. 615 575 575 575 -40 4,200 2,415,000 10 82.143 575 T/J 6,200 0 B 0 62 AUTO Astra Otoparts Tbk. 870 880 865 870 0 352,400 307,132,000 156 786.832 875 J 30,300 870 T/B 500 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,400 70,000 2 50.000 50 T/J 8,980,800 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 4 5 4 4 0 4,233,900 20,430,700 51 400.000 5 J 3,086,800 4 T/B 2,128,700 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 247,500 12,375,000 56 57.388 50 T/J 19,228,100 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 13 0 0 13 0 0 0 0 1,300.000 46 J 8,200 16 B 23,000 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 9 9 7 9 0 208,700 1,878,000 18 900.000 9 T/J 412,800 8 B 6,300 68 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 10,000 398 B 34,000 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 4 B 20,000 70 BAJA Saranacentral Bajatama Tbk. 86 112 80 96 10 36,630,700 3,596,266,700 5,252 38.400 96 T/J 19,300 95 B 190,900 71 BALI Bali Towerindo Sentra Tbk. 985 995 920 995 10 25,500 25,070,500 19 1,243.750 1,000 J 82,600 0 B 0 72 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 627,600 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,800 140,000 5 33.333 50 T/J 57,358,900 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 3 3 1 3 0 37,581,700 75,651,700 370 300.000 3 T/J 94,770,400 2 B 21,221,300 75 BATA Sepatu Bata Tbk. 640 640 615 640 0 3,700 2,280,500 3 8,300.908 640 T/J 6,800 625 B 10,000 76 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,140 J 4,400 0 B 0 77 BBCA Bank Central Asia Tbk. 29,100 29,475 29,175 29,450 350 15,630,400 458,803,507,500 11,235 16,828.571 29,475 J 504,400 29,450 T/B 12,900 78 BBHI Bank Harda Internasional Tbk. 165 222 180 222 57 13,990,000 3,095,217,500 318 177.600 0 J 0 222 T/B 27,198,200 79 BBKP Bank Bukopin Tbk. 242 246 238 240 -2 76,182,000 18,407,610,400 2,736 71.967 242 J 7,526,000 240 T/B 9,199,000 80 BBLD Buana Finance Tbk. 342 370 342 370 28 15,300 5,442,600 5 147.044 368 J 300 332 B 400 81 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,570 J 4,000 0 B 0 82 BBNI Bank Negara Indonesia (Persero) Tbk. 4,660 4,740 4,660 4,670 10 44,974,800 210,353,836,000 11,498 22.461 4,680 J 329,800 4,670 T/B 812,500 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,380 3,400 3,360 3,380 0 121,456,100 410,859,960,000 13,286 3,862.857 3,380 T/J 5,178,000 3,370 B 1,546,900 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. 735 800 735 740 5 236,500 178,925,000 45 154.167 755 J 50,000 740 T/B 8,300 86 BBSS Bumi Benowo Sukses Sejahtera Tbk. 117 118 116 118 1 508,100 59,485,200 435 98.333 118 T/J 132,600 117 B 11,200 87 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 6 6 5 5 -1 977,900 5,557,100 21 500.000 6 J 13,420,500 5 T/B 21,578,100 88 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,415 1,395 1,400 10 27,641,400 38,788,874,000 3,198 182.609 1,405 J 245,100 1,400 T/B 643,700 89 BBYB Bank Neo Commerce Tbk. 364 364 350 358 -6 31,800 11,405,600 16 364.488 358 T/J 24,400 348 B 500 90 BCAP MNC Kapital Indonesia Tbk. 115 115 113 115 0 435,400 49,809,600 45 326.130 115 T/J 195,700 114 B 317,400 91 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 92 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 29,100 1,455,000 17 45.455 50 T/J 439,700 0 B 0 93 BDMN Bank Danamon Indonesia Tbk. 2,430 2,480 2,410 2,450 20 1,350,500 3,287,403,000 530 1.383 2,460 J 43,400 2,450 T/B 385,600 94 BEEF Estika Tata Tiara Tbk. 138 145 138 143 5 3,396,800 481,415,800 501 42.059 143 T/J 184,500 142 B 22,600 95 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 9 12 8 11 2 1,754,300 19,804,200 61 1,100.000 11 T/J 115,500 10 B 911,000 96 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 19,600 980,000 15 217.306 50 T/J 1,660,797,000 0 B 0 97 BELL Trisula Textile Industries Tbk. 153 155 151 154 1 5,119,800 784,167,100 432 513.333 155 J 315,400 154 T/B 16,500 98 BESS Batulicin Nusantara Maritim Tbk. 199 202 194 199 0 22,900 4,558,500 24 189.524 200 J 21,000 199 T/B 100 99 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 75 75 75 75 0 100 7,500 1 7,500.000 70 J 8,200 51 B 5,000 100 BEST Bekasi Fajar Industrial Estate Tbk. 177 181 177 178 1 77,311,400 13,791,873,000 3,201 104.706 179 J 2,948,200 178 T/B 1,800 101 BFIN BFI Finance Indonesia Tbk. 376 406 374 392 16 30,315,700 11,887,604,000 2,075 2,008.814 392 T/J 9,000 390 B 283,300 102 BGTG Bank Ganesha Tbk. 51 68 51 68 17 222,798,200 14,671,226,100 5,586 66.019 0 J 0 68 T/B 24,562,600 103 BHAT Bhakti Multi Artha Tbk. 570 600 570 590 20 111,935,100 64,628,305,000 3,151 572.816 590 T/J 6,100 585 B 352,300 104 BHIT MNC Investama Tbk. 51 55 50 54 3 181,787,700 9,513,645,200 26,444 157.918 55 J 10,702,000 54 T/B 24,736,000 105 BIKA Binakarya Jaya Abadi Tbk. 142 145 133 144 2 6,300 863,800 15 14.400 144 T/J 2,700 133 B 500 106 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 12.286 50 T/J 337,500 0 B 0 107 BINA Bank Ina Perdana Tbk. 710 710 705 710 0 5,600 3,969,000 9 401.139 710 T/J 21,400 705 B 9,100 108 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,300 165,000 6 35.714 50 T/J 90,111,600 0 B 0 109 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 8 8 7 8 0 25,600 204,700 4 800.000 8 T/J 1,934,300 7 B 2,885,000 110 BIPP Bhuwanatala Indah Permai Tbk. 53 53 51 53 0 99,200 5,159,000 19 22.102 53 T/J 182,100 52 B 5,200 111 BIRD Blue Bird Tbk. 820 835 810 815 -5 1,338,700 1,094,424,500 241 12.538 815 T/J 100 810 B 190,000 112 BISI BISI International Tbk. 895 915 900 910 15 560,100 508,818,000 146 455.000 910 T/J 900 905 B 52,300 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,105 1,130 1,105 1,115 10 11,436,100 12,750,017,000 1,779 185.833 1,120 J 1,029,100 1,115 T/B 9,700 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 580 550 560 -10 34,082,200 19,061,561,500 3,861 130.233 565 J 2,164,200 560 T/B 5,003,800 115 BKDP Bukit Darmo Property Tbk 52 53 50 50 -2 41,400 2,101,500 19 41.667 51 J 193,700 50 T/B 164,400 116 BKSL Sentul City Tbk. 50 50 50 50 0 27,000 1,350,000 12 3.455 50 T/J 333,033,200 0 B 0 117 BKSW Bank QNB Indonesia Tbk. 124 123 120 121 -3 563,600 68,153,800 70 277.650 122 J 9,900 121 T/B 1,700 118 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 151,227,900 0 B 0 119 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 100 2,920 B 100 120 BLUE Berkah Prima Perkasa Tbk. 645 650 630 635 -10 166,000 106,694,500 117 488.462 640 J 7,200 635 T/B 8,100 121 BMAS Bank Maspion Indonesia Tbk. 270 286 270 270 0 300 82,600 3 84.375 282 J 100 272 B 200 122 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,000 5,900 6,000 25 37,981,700 226,577,807,500 7,414 1,807.953 6,000 T/J 2,515,700 5,975 B 501,500 123 BMSR Bintang Mitra Semestaraya Tbk 60 63 60 62 2 404,800 25,065,000 51 12.400 62 T/J 71,700 61 B 29,600 124 BMTR Global Mediacom Tbk. 226 232 224 226 0 70,445,200 16,038,913,400 2,452 183.949 228 J 3,101,700 226 T/B 1,106,000 125 BNBA Bank Bumi Arta Tbk. 352 370 354 356 4 422,000 150,380,600 35 222.500 358 J 1,800 356 T/B 112,300 126 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 25,900 1,295,000 3 0.172 50 T/J 136,129,400 0 B 0 127 BNGA Bank CIMB Niaga Tbk. 750 765 745 750 0 2,072,400 1,557,675,000 342 5.538 755 J 1,420,000 750 T/B 242,600 128 BNII Bank Maybank Indonesia Tbk. 222 228 222 224 2 1,944,100 436,645,800 290 2.669 224 T/J 548,800 222 B 819,400 129 BNLI Bank Permata Tbk. 2,120 2,180 2,120 2,120 0 1,572,800 3,368,312,000 960 23.082 2,130 J 200 2,120 T/B 70,300 130 BOGA Bintang Oto Global Tbk. 1,365 1,380 1,355 1,370 5 128,814,000 176,344,670,000 4,434 1,330.097 1,370 T/J 111,000 1,365 B 128,100 131 BOLA Bali Bintang Sejahtera Tbk. 156 156 151 154 -2 4,600 710,400 15 88.000 154 T/J 13,400 152 B 2,600 132 BOLT Garuda Metalindo Tbk. 590 560 555 560 -30 200 111,500 2 101.818 700 J 100 560 T/B 6,100 133 BOSS Borneo Olah Sarana Sukses Tbk. 105 113 101 107 2 10,597,100 1,167,853,300 1,126 26.750 108 J 444,300 107 T/B 476,100 134 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 26,500 1,150 B 49,800 135 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. 88 89 89 89 1 800 71,200 2 89.000 87 J 100 83 B 1,500 137 BRAM Indo Kordsa Tbk. 5,200 5,250 5,250 5,250 50 300 1,575,000 2 204.324 5,325 J 100 5,175 B 100 138 BRIS Bank BRIsyariah Tbk. 1,210 1,240 1,180 1,180 -30 79,524,800 95,083,209,000 14,205 231.373 1,185 J 768,200 1,180 T/B 4,384,100 139 BRMS Bumi Resources Minerals Tbk. 52 59 52 58 6 334,593,700 18,596,567,600 3,739 9.134 58 T/J 3,757,000 57 B 3,340,000 140 BRNA Berlina Tbk. 1,135 1,135 1,090 1,130 -5 44,000 48,285,000 8 847.839 1,130 T/J 27,000 1,060 B 600 141 BRPT Barito Pacific Tbk. 900 920 900 905 5 45,931,200 41,710,765,500 3,857 353.889 905 T/J 613,200 900 B 345,900 142 BRPT-W Waran Seri I Barito Pacific Tbk. 500 0 0 500 0 0 0 0 50,000.000 550 J 500 330 B 5,000 143 BSDE Bumi Serpong Damai Tbk. 880 910 875 905 25 39,653,200 35,354,472,500 2,763 177.275 910 J 1,239,900 905 T/B 9,119,500 144 BSIM Bank Sinarmas Tbk. 480 486 478 480 0 1,700 821,000 6 327.379 480 T/J 12,500 462 B 100 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 19 0 0 19 0 0 0 0 1,900.000 19 J 321,100 16 B 20,000 146 BSSR Baramulti Suksessarana Tbk. 1,370 1,390 1,355 1,355 -15 700 959,000 6 69.487 1,370 J 600 1,355 T/B 6,300 147 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 2,200 110,000 5 383.083 50 T/J 33,504,800 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. 206 208 196 196 -10 21,100 4,326,600 6 654.577 206 J 1,500 197 B 100 151 BTPN Bank BTPN Tbk. 2,270 2,270 2,220 2,250 -20 122,400 273,660,000 42 435.572 2,250 T/J 4,300 2,240 B 8,900 152 BTPS Bank BTPN Syariah Tbk. 3,790 3,880 3,790 3,840 50 5,535,300 21,239,023,000 2,417 393.846 3,840 T/J 695,400 3,830 B 18,400 153 BUDI Budi Starch & Sweetener Tbk. 97 100 97 99 2 472,400 46,681,000 43 53.656 100 J 1,135,600 98 B 122,100 154 BUKK Bukaka Teknik Utama Tbk. 705 720 705 720 15 16,500 11,657,000 15 122.034 720 T/J 7,000 705 B 3,400 155 BULL Buana Lintas Lautan Tbk. 324 332 324 324 0 214,603,200 70,119,121,200 4,973 31.684 324 T/J 181,200 322 B 3,697,100 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 108 118 108 115 7 6,500 721,000 10 11,500.000 115 T/J 1,800 102 B 5,000 157 BUMI Bumi Resources Tbk. 50 53 50 51 1 353,113,100 18,065,306,000 2,822 2.960 52 J 15,675,900 51 T/B 36,414,000 158 BUVA Bukit Uluwatu Villa Tbk. 52 57 52 54 2 19,500 1,027,300 19 41.538 54 T/J 22,000 53 B 2,500 159 BVIC Bank Victoria International Tbk. 98 109 92 100 2 6,796,100 704,129,900 613 94.560 102 J 28,100 100 T/B 280,100 160 BWPT Eagle High Plantations Tbk. 96 96 94 95 -1 29,952,700 2,853,814,000 753 20.777 96 J 6,139,200 95 T/B 65,000 161 BYAN Bayan Resources Tbk. 12,200 0 0 12,200 0 0 0 0 210.345 12,800 J 800 12,000 B 100 162 CAKK Cahayaputra Asa Keramik Tbk. 50 61 50 51 1 28,850,700 1,567,802,200 1,374 30.357 52 J 249,100 51 T/B 10,200 163 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2 0 0 2 0 0 0 0 200.000 0 J 0 0 B 0 164 CAMP Campina Ice Cream Industry Tbk. 256 274 256 260 4 674,500 175,197,200 201 78.788 260 T/J 253,000 258 B 300 165 CANI Capitol Nusantara Indonesia Tbk. 112 122 107 107 -5 2,400 270,500 7 53.500 111 J 900 107 T/B 6,800 166 CARE Metro Healthcare Indonesia Tbk. 334 344 332 344 10 275,832,400 92,577,616,400 3,163 333.981 344 T/J 246,600 342 B 202,300 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 10,900 545,000 6 28.571 50 T/J 63,834,200 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 14,900 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 113 0 0 113 0 0 0 0 88.976 0 J 0 120 B 2,000 170 CASH Cashlez Worldwide Indonesia Tbk. 570 570 555 570 0 2,005,200 1,129,588,000 275 162.857 570 T/J 81,700 565 B 111,300 171 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 29 35 29 29 0 2,720,300 84,107,100 156 2,900.000 30 J 177,900 29 T/B 350,300 172 CASS Cardig Aero Services Tbk. 204 204 192 200 -4 769,900 154,388,600 121 50.000 202 J 961,400 200 T/B 155,700 173 CBMF Cahaya Bintang Medan Tbk. 306 380 288 380 74 3,484,900 1,059,693,400 291 237.500 372 J 2,400 364 B 30,000 174 CCSI Communication Cable Systems Indonesia Tbk. 226 228 224 226 0 426,400 95,727,000 68 90.400 226 T/J 280,500 224 B 2,300 175 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,760 1,725 1,740 5 360,300 630,167,500 70 359.504 1,745 J 3,800 1,740 T/B 2,400 176 CENT Centratama Telekomunikasi Indonesia Tbk. 134 134 127 129 -5 3,403,200 439,726,600 236 825.600 129 T/J 103,300 128 B 4,000 177 CFIN Clipan Finance Indonesia Tbk. 187 192 187 192 5 3,603,400 682,415,500 143 15.024 192 T/J 27,400 191 B 700 178 CINT Chitose Internasional Tbk. 264 262 246 246 -18 29,200 7,238,000 11 74.545 246 T/J 20,200 0 B 0 179 CITA Cita Mineral Investindo Tbk. 2,250 2,380 2,300 2,380 130 700 1,658,000 3 8,636.331 2,300 J 100 2,260 B 500 180 CITY Natura City Developments Tbk. 98 102 95 99 1 7,300 712,900 11 82.500 98 J 20,700 94 B 1,500 181 CITY-W Waran Seri I Natura City Developments Tbk. 16 0 0 16 0 0 0 0 1,600.000 16 J 3,600 15 B 100 182 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,850 J 1,100 0 B 0 183 CLEO Sariguna Primatirta Tbk. 470 482 466 482 12 6,755,400 3,202,175,000 879 2,095.652 484 J 58,800 482 T/B 472,000 184 CLPI Colorpak Indonesia Tbk. 675 680 670 680 5 55,200 37,408,000 42 340.000 685 J 9,000 680 T/B 100 185 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,150 1,075 1,085 5 502,200 547,887,000 159 103.822 1,100 J 21,500 1,085 T/B 20,800 186 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. 210 226 210 226 16 38,100 8,002,600 2 410.909 226 T/J 4,900 210 B 300 190 COCO Wahana Interfood Nusantara Tbk. 925 0 0 925 0 0 0 0 467.172 985 J 500 925 B 800 191 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 0 J 0 166 B 2,300 192 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 5,825 5,975 5,850 5,950 125 5,199,600 30,837,282,500 2,746 27,098.420 5,950 T/J 165,500 5,925 B 6,800 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 1,200 60,000 3 40.000 50 T/J 15,293,800 0 B 0 195 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 13 0 0 13 0 0 0 0 1,300.000 13 J 169,300 10 B 100,000 196 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 195,900 9,795,000 5 45.455 50 T/J 393,714,100 0 B 0 197 CSAP Catur Sentosa Adiprana Tbk. 340 340 318 318 -22 54,000 18,241,200 15 160.472 338 J 21,900 318 T/B 70,300 198 CSIS Cahayasakti Investindo Sukses Tbk. 50 52 50 50 0 1,106,100 55,534,200 374 16.667 51 J 143,600 50 T/B 220,700 199 CSMI Cipta Selera Murni Tbk. 530 580 525 525 -5 20,700 10,878,500 5 267.857 530 J 5,800 0 B 0 200 CSRA Cisadane Sawit Raya Tbk. 330 338 312 334 4 1,110,800 368,055,000 236 267.200 334 T/J 112,800 330 B 55,000 201 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 0 B 0 202 CTRA Ciputra Development Tbk. 815 830 810 820 5 14,618,000 11,953,178,000 1,321 183.593 820 T/J 1,451,000 815 B 356,000 203 CTTH Citatah Tbk. 50 51 50 50 0 236,600 11,860,000 17 2.105 51 J 49,900 50 T/B 49,600 204 DADA Diamond Citra Propertindo Tbk. 50 50 50 50 0 424,500 21,225,000 48 49.020 50 T/J 5,649,500 0 B 0 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 4 4 3 4 0 68,575,400 273,289,100 306 400.000 4 T/J 879,600 3 B 126,652,400 206 DART Duta Anggada Realty Tbk. 218 218 218 218 0 600 130,800 1 40.300 240 J 5,000 216 B 1,000 207 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 565 J 18,500 0 B 0 208 DEAL Dewata Freightinternational Tbk. 150 165 142 151 1 49,918,900 7,715,473,800 4,534 100.667 152 J 200,500 151 T/B 39,500 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 3 0 0 3 0 0 0 0 300.000 0 J 0 4 B 200,000 210 DEFI Danasupra Erapacific Tbk. 1,630 1,635 1,625 1,635 5 15,500 25,266,500 17 3,281.683 1,640 J 900 1,635 T/B 700 211 DEWA Darma Henwa Tbk 50 50 50 50 0 10,100 505,000 2 16.496 50 T/J 266,107,400 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 332 332 310 320 -12 12,000 3,812,200 14 278.261 320 T/J 34,800 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 3 B 2,500 214 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,200 60,000 2 22.222 50 T/J 15,483,000 0 B 0 215 DIGI Arkadia Digital Media Tbk. 1,955 1,955 1,950 1,950 -5 2,200 4,295,000 2 975.000 1,950 T/J 100 0 B 0 216 DILD Intiland Development Tbk. 158 159 157 158 0 2,768,500 437,118,000 261 27.533 158 T/J 2,600 157 B 159,000 217 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,200 2,050 2,200 0 19,900 41,887,000 30 74.576 2,200 T/J 3,100 2,110 B 800 218 DKFT Central Omega Resources Tbk. 148 183 139 156 8 886,321,400 143,969,378,500 41,080 400.719 157 J 253,800 156 T/B 2,163,000 219 DLTA Delta Djakarta Tbk. 4,020 4,040 4,020 4,020 0 21,300 86,001,000 27 24,030.127 4,040 J 3,800 4,030 B 100 220 DMAS Puradelta Lestari Tbk. 218 224 214 218 0 52,878,800 11,498,819,400 2,631 103.810 220 J 341,000 218 T/B 708,500 221 DMMX Digital Mediatama Maxima Tbk. 171 173 168 172 1 972,100 166,688,800 165 74.783 173 J 269,800 171 B 90,900 222 DMND Diamond Food Indonesia Tbk. 900 900 895 895 -5 14,700 13,217,000 16 97.814 900 J 43,700 895 T/B 400 223 DNAR Bank Oke Indonesia Tbk. 214 230 214 216 2 11,200 2,561,800 12 203.704 224 J 300 216 T/B 600 224 DNET Indoritel Makmur Internasional Tbk. 3,500 3,500 3,450 3,450 -50 2,300 7,960,000 7 3,030.596 3,450 T/J 300 3,310 B 100 225 DOID Delta Dunia Makmur Tbk. 234 240 234 234 0 9,570,300 2,253,760,600 743 316.798 236 J 445,700 234 T/B 540,900 226 DPNS Duta Pertiwi Nusantara Tbk. 246 246 246 246 0 97,800 24,058,800 16 79.927 250 J 500 246 T/B 1,100 227 DPUM Dua Putra Utama Makmur Tbk. 51 53 50 51 0 4,452,700 223,189,300 207 9.273 51 T/J 76,600 50 B 95,500 228 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 64 0 170,400 10,718,700 29 36.424 64 T/J 210,700 62 B 359,100 229 DSNG Dharma Satya Nusantara Tbk. 470 480 468 474 4 8,030,600 3,794,265,800 556 128.108 474 T/J 502,700 472 B 145,100 230 DSSA Dian Swastatika Sentosa Tbk 15,250 15,750 15,500 15,650 400 300 4,690,000 3 1,043.333 15,650 T/J 1,000 15,625 B 100 231 DUCK Jaya Bersama Indo Tbk. 284 288 280 282 -2 8,051,700 2,271,734,200 895 55.842 282 T/J 238,700 280 B 475,500 232 DUTI Duta Pertiwi Tbk 3,530 3,650 3,530 3,530 0 2,000 7,123,000 10 355.024 3,530 T/J 400 3,300 B 200 233 DVLA Darya-Varia Laboratoria Tbk. 2,700 2,720 2,600 2,610 -90 75,000 197,806,000 110 960.719 2,620 J 9,100 2,610 T/B 5,100 234 DWGL Dwi Guna Laksana Tbk. 214 212 212 212 -2 200 42,400 2 141.333 212 T/J 149,200 0 B 0 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 31 30 28 28 -3 22,600 633,000 5 2,800.000 28 T/J 1,900 27 B 10,000 236 DYAN Dyandra Media International Tbk. 50 50 50 50 0 2,400 120,000 9 14.286 50 T/J 8,824,000 0 B 0 237 EAST Eastparc Hotel Tbk. 55 59 54 55 0 6,248,000 349,698,000 353 41.353 55 T/J 27,900 54 B 537,400 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 5 7 5 6 1 2,165,900 13,899,900 46 600.000 7 J 8,980,600 6 T/B 552,200 239 ECII Electronic City Indonesia Tbk. 745 790 695 695 -50 43,200 30,049,000 19 17.160 695 T/J 23,700 0 B 0 240 EKAD Ekadharma International Tbk. 1,260 1,260 1,255 1,260 0 131,700 165,440,000 99 3,198.619 1,260 T/J 12,800 1,255 B 103,000 241 ELSA Elnusa Tbk. 208 214 208 210 2 19,823,000 4,175,176,400 902 52.500 210 T/J 11,482,600 208 B 4,874,800 242 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. 198 199 199 199 1 100 19,900 1 79.600 199 T/J 105,000 198 B 20,000 244 EMTK Elang Mahkota Teknologi Tbk. 9,200 11,025 9,200 9,600 400 419,800 4,073,655,000 72 1,333.333 10,100 J 500 9,550 B 50,000 245 ENRG Energi Mega Persada Tbk. 52 54 51 53 1 37,928,000 2,006,547,000 463 4.419 54 J 5,529,600 53 T/B 5,603,200 246 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 1,302,600 65,130,000 96 13.514 50 T/J 42,017,800 0 B 0 247 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 4,939,600 247,000,000 265 47.619 51 J 4,163,900 50 T/B 100,306,600 248 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 7 7 6 7 0 918,200 6,277,400 22 700.000 7 T/J 1,149,100 6 B 20,070,700 249 EPAC Megalestari Epack Sentosaraya Tbk. 268 276 270 274 6 1,356,300 370,555,200 256 249.091 274 T/J 1,600 272 B 131,500 250 EPMT Enseval Putera Megatrading Tbk. 1,870 1,905 1,870 1,870 0 4,100 7,674,000 8 1,308.342 1,870 T/J 1,400 1,860 B 1,700 251 ERAA Erajaya Swasembada Tbk. 1,790 1,840 1,750 1,775 -15 16,992,300 30,427,401,500 3,161 177.500 1,775 T/J 6,000 1,770 B 244,300 252 ERTX Eratex Djaja Tbk. 126 119 119 119 -7 100 11,900 1 50.507 127 J 100 120 B 2,500 253 ESIP Sinergi Inti Plastindo Tbk. 98 105 92 98 0 26,343,600 2,632,357,900 2,605 60.123 99 J 279,800 98 T/B 203,000 254 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 10 11 9 11 1 789,200 8,092,300 13 1,100.000 10 J 200 9 B 990,400 255 ESSA Surya Esa Perkasa Tbk. 138 140 137 138 0 1,676,700 231,871,400 158 256.931 139 J 17,000 138 T/B 57,600 256 ESTA Esta Multi Usaha Tbk. 96 99 95 95 -1 20,800 1,997,400 14 79.167 98 J 20,000 95 T/B 7,400 257 ESTI Ever Shine Tex Tbk. 54 55 51 53 -1 1,920,800 102,385,000 89 21.284 53 T/J 161,900 52 B 179,000 258 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. 2,010 2,050 2,010 2,010 0 24,213,900 48,873,927,000 2,707 102.009 2,010 T/J 2,457,100 2,000 B 2,498,700 260 FAST Fast Food Indonesia Tbk. 880 920 900 910 30 9,900 9,038,000 26 2,862.265 920 J 46,800 910 T/B 8,100 261 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 6,500 6,500 0 300 1,950,000 1 1,489.596 0 J 0 6,300 B 300 262 FILM MD Pictures Tbk. 204 210 199 200 -4 5,755,600 1,182,009,500 729 95.238 202 J 24,400 200 T/B 98,800 263 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. 248 270 240 250 2 14,027,800 3,618,637,800 1,672 50.000 252 J 77,600 250 T/B 145,900 265 FISH FKS Multi Agro Tbk. 2,680 2,680 2,680 2,680 0 100 268,000 1 2,144.000 2,680 T/J 200 2,600 B 500 266 FITT Hotel Fitra International Tbk. 59 59 55 57 -2 9,800 550,200 13 55.882 57 T/J 75,900 56 B 1,600 267 FITT-W Waran Seri I Hotel Fitra International Tbk. 14 15 14 15 1 13,800 193,400 6 1,500.000 15 T/J 131,900 14 B 1,500 268 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 466 J 100 350 B 100 269 FOOD Sentra Food Indonesia Tbk. 100 104 93 99 -1 1,683,200 169,820,000 226 73.333 100 J 100 99 T/B 65,700 270 FORU Fortune Indonesia Tbk 76 85 75 85 9 32,400 2,503,700 6 65.385 84 J 400 77 B 100 271 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 400 20,000 3 22.727 50 T/J 64,756,700 0 B 0 272 FPNI Lotte Chemical Titan Tbk. 115 123 114 119 4 12,385,500 1,476,891,700 945 36.096 120 J 506,100 119 T/B 85,500 273 FREN Smartfren Telecom Tbk. 67 69 67 68 1 89,997,100 6,103,365,300 2,711 3.778 68 T/J 14,329,000 67 B 30,561,600 274 FREN-W Waran Seri II Smartfren Telecom Tbk. 37 38 35 36 -1 626,300 22,677,600 70 3,600.000 37 J 120,200 36 T/B 72,200 275 FUJI Fuji Finance Indonesia Tbk. 111 111 107 110 -1 42,600 4,604,900 9 100.000 110 T/J 900 108 B 10,000 276 GAMA Aksara Global Development Tbk. 50 50 50 50 0 3,000 150,000 1 47.619 50 T/J 1,594,600 0 B 0 277 GDST Gunawan Dianjaya Steel Tbk. 69 82 65 70 1 57,731,100 4,391,855,800 3,181 43.750 71 J 154,400 70 T/B 2,068,800 278 GDYR Goodyear Indonesia Tbk. 1,355 1,385 1,375 1,385 30 2,300 3,173,500 7 1,108.000 1,445 J 300 1,385 T/B 300 279 GEMA Gema Grahasarana Tbk. 342 342 340 340 -2 12,100 4,114,200 3 755.556 340 T/J 4,200 320 B 1,000 280 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. 40,525 40,925 40,400 40,825 300 1,022,200 41,610,547,500 2,276 1,593.171 40,825 T/J 22,300 40,800 B 100 282 GGRP Gunung Raja Paksi Tbk. 338 342 338 338 0 1,200 409,600 3 40.238 410 J 1,100 338 T/B 49,600 283 GHON Gihon Telekomunikasi Indonesia Tbk. 1,650 1,700 1,540 1,645 -5 15,600 24,714,500 31 140.598 1,700 J 100 1,565 B 300 284 GIAA Garuda Indonesia (Persero) Tbk. 238 244 240 242 4 15,166,100 3,675,895,800 1,137 32.531 244 J 4,105,700 242 T/B 2,415,500 285 GJTL Gajah Tunggal Tbk. 452 460 450 456 4 1,141,500 518,434,400 212 89.524 456 T/J 31,700 454 B 214,700 286 GLOB Global Teleshop Tbk. 113 120 113 113 0 2,800 327,100 12 9.826 119 J 2,400 113 T/B 27,500 287 GLVA Galva Technologies Tbk. 320 326 308 326 6 118,100 37,754,800 9 144.248 326 T/J 7,100 310 B 4,000 288 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 78 80 2 1,523,500 121,645,000 151 20.000 80 T/J 854,400 79 B 839,700 289 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,975 17,975 17,975 175 100 1,797,500 1 3,126.087 17,925 J 200 0 B 0 290 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 197 197 197 1 3,800 748,600 2 116.568 212 J 108,400 197 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. 1,220 1,235 1,220 1,230 10 229,800 282,486,000 131 95.720 1,230 T/J 4,400 1,225 B 4,300 293 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 342,800 17,140,100 28 21.568 51 J 603,500 50 T/B 225,100 294 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. 90 93 85 93 3 21,400 1,981,300 20 7.482 94 J 4,500 93 T/B 500 296 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. 93 104 93 95 2 3,606,800 351,560,400 1,001 38.000 95 T/J 29,000 94 B 3,100 298 GZCO Gozco Plantations Tbk. 50 50 50 50 0 60,000 3,000,000 2 26.579 50 T/J 9,873,900 0 B 0 299 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 200 10,000 2 131.579 50 T/J 11,108,000 0 B 0 300 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 144 J 3,300 0 B 0 301 HDIT Hensel Davest Indonesia Tbk. 352 360 328 340 -12 16,300 5,538,000 11 64.762 340 T/J 2,400 338 B 1,800 302 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. 3,100 3,200 3,080 3,110 10 32,200 100,213,000 62 84.054 3,190 J 200 3,110 T/B 16,700 304 HELI Jaya Trishindo Tbk. 204 218 190 216 12 500 102,500 5 196.364 216 T/J 10,400 210 B 100 305 HELI-W Waran Seri I Jaya Trishindo Tbk. 6 8 6 7 1 611,700 4,061,500 31 700.000 7 T/J 181,300 6 B 200,100 306 HERO Hero Supermarket Tbk. 800 810 800 805 5 2,400 1,936,000 5 1,680.304 810 J 35,900 805 T/B 8,300 307 HEXA Hexindo Adiperkasa Tbk. 3,000 3,020 2,950 2,980 -20 266,400 794,089,000 406 912.264 2,980 T/J 3,100 2,970 B 1,600 308 HITS Humpuss Intermoda Transportasi Tbk. 480 0 0 480 0 0 0 0 738.462 478 J 1,400 452 B 500 309 HKMU HK Metals Utama Tbk. 70 73 70 71 1 14,543,600 1,033,724,900 530 30.870 72 J 1,679,200 71 T/B 8,700 310 HMSP H.M. Sampoerna Tbk. 1,405 1,425 1,410 1,420 15 30,774,900 43,614,435,500 3,852 7,088.658 1,420 T/J 1,865,500 1,415 B 990,500 311 HOKI Buyung Poetra Sembada Tbk. 845 865 845 855 10 10,498,800 8,976,735,500 567 275.806 860 J 799,600 855 T/B 33,600 312 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 595 0 0 595 0 0 0 0 59,500.000 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. 930 1,055 935 970 40 1,400,000 1,330,145,000 21 255.263 1,005 J 1,000 970 T/B 20,000 315 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 39,206,500 0 B 0 316 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 4,700 235,000 9 47.619 50 T/J 7,226,400 0 B 0 317 HRTA Hartadinata Abadi Tbk. 188 202 190 202 14 11,477,300 2,247,721,300 1,089 67.333 204 J 121,200 202 T/B 625,400 318 HRUM Harum Energy Tbk. 2,150 2,300 2,150 2,250 100 4,110,000 9,218,308,000 1,346 43.269 2,260 J 265,400 2,250 T/B 477,300 319 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 50,412,800 0 B 0 320 IBFN Intan Baruprana Finance Tbk. 272 278 278 278 6 20,100 5,587,800 2 19.653 294 J 100 276 B 100 321 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 8 8 6 7 -1 148,100 979,600 22 700.000 7 T/J 30,000 6 B 41,600 322 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 0 J 0 0 B 0 323 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,825 9,725 9,725 -25 4,004,300 39,126,257,500 3,591 360.519 9,750 J 139,600 9,725 T/B 219,300 324 ICON Island Concepts Indonesia Tbk. 55 56 53 54 -1 21,700 1,171,900 7 103.655 56 J 32,600 54 T/B 83,000 325 IDPR Indonesia Pondasi Raya Tbk. 173 179 173 179 6 600 105,600 6 13.984 177 J 5,900 0 B 0 326 IFII Indonesia Fibreboard Industry Tbk. 118 119 110 115 -3 97,800 11,288,400 22 109.524 119 J 44,000 115 T/B 33,600 327 IFSH Ifishdeco Tbk. 368 380 366 380 12 1,200 446,000 4 86.364 380 T/J 6,200 360 B 2,300 328 IGAR Champion Pacific Indonesia Tbk. 320 320 318 318 -2 75,000 23,871,200 18 207.843 322 J 2,500 318 T/B 29,600 329 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 0 510,900 25,545,000 17 14.286 50 T/J 20,419,400 0 B 0 331 IKAN Era Mandiri Cemerlang Tbk. 170 175 169 172 2 6,499,300 1,124,244,700 988 143.333 173 J 42,600 172 T/B 300,300 332 IKBI Sumi Indo Kabel Tbk. 212 212 212 212 0 22,200 4,706,400 1 19.226 216 J 900 212 T/B 200 333 IMAS Indomobil Sukses Internasional Tbk. 710 750 710 720 10 42,572,600 31,036,290,500 4,102 101.338 720 T/J 20,000 715 B 601,400 334 IMJS Indomobil Multi Jasa Tbk. 232 242 232 234 2 4,049,900 953,188,200 426 46.800 234 T/J 163,800 232 B 425,900 335 IMPC Impack Pratama Industri Tbk. 1,325 1,325 1,320 1,320 -5 1,262,100 1,671,165,000 51 347.368 1,325 J 777,500 1,320 T/B 200 336 INAF Indofarma Tbk. 3,070 3,240 3,070 3,160 90 2,270,000 7,203,595,000 1,557 1,264.000 3,160 T/J 18,800 3,150 B 83,400 337 INAI Indal Aluminium Industry Tbk. 324 334 318 330 6 4,200 1,343,200 10 120.481 330 T/J 18,500 326 B 100 338 INCF Indo Komoditi Korpora Tbk. 51 61 52 57 6 10,923,500 612,077,700 394 46.341 59 J 383,300 57 T/B 1,127,900 339 INCI Intanwijaya Internasional Tbk 635 665 630 665 30 256,700 166,800,000 110 71.924 665 T/J 3,300 655 B 200 340 INCO Vale Indonesia Tbk. 4,270 4,340 4,230 4,230 -40 15,327,100 65,384,928,000 5,078 1,726.531 4,240 J 46,800 4,230 T/B 825,900 341 INDF Indofood Sukses Makmur Tbk. 7,025 7,050 6,950 7,000 -25 6,839,400 47,875,322,500 3,768 1,198.240 7,025 J 22,900 7,000 T/B 221,300 342 INDO Royalindo Investa Wijaya Tbk. 103 109 98 108 5 47,200 4,888,500 23 98.182 108 T/J 1,100 103 B 41,400 343 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 16 18 16 16 0 76,900 1,247,300 22 1,600.000 17 J 35,200 15 B 103,000 344 INDR Indo-Rama Synthetics Tbk. 2,140 2,240 2,140 2,200 60 400 880,000 4 296.300 2,200 T/J 2,200 2,100 B 100 345 INDS Indospring Tbk. 1,890 1,945 1,865 1,945 55 17,700 33,041,000 7 182.344 1,935 J 300 1,890 B 200 346 INDX Tanah Laut Tbk 50 51 50 50 0 27,200 1,360,100 8 4.000 51 J 60,700 0 B 0 347 INDY Indika Energy Tbk. 935 955 935 940 5 6,075,700 5,723,490,500 1,359 31.864 945 J 630,400 940 T/B 308,600 348 INKP Indah Kiat Pulp & Paper Tbk. 9,100 9,400 9,125 9,275 175 5,818,200 53,962,117,500 3,896 477.928 9,275 T/J 56,400 9,250 B 397,300 349 INOV Inocycle Technology Group Tbk. 139 149 143 143 4 166,400 23,795,900 29 57.200 143 T/J 800 140 B 12,100 350 INPC Bank Artha Graha Internasional Tbk. 57 62 57 58 1 6,437,500 378,811,200 578 0.331 58 T/J 33,500 57 B 132,900 351 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 4 4 3 4 0 5,294,200 20,891,300 24 400.000 4 T/J 5,926,200 3 B 29,135,600 352 INPP Indonesian Paradise Property Tbk. 760 760 760 760 0 100 76,000 1 723.810 760 T/J 10,000 0 B 0 353 INPS Indah Prakasa Sentosa Tbk. 1,470 1,500 1,475 1,475 5 757,900 1,122,409,000 278 534.420 1,475 T/J 3,800 1,400 B 101,100 354 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 50,000 860 B 1,200 355 INTA Intraco Penta Tbk. 210 208 196 208 -2 174,200 34,428,600 18 146.622 210 J 100 197 B 100 356 INTD Inter Delta Tbk 151 156 151 156 5 2,700 408,500 5 48.043 151 J 4,000 141 B 600 357 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,275 12,150 12,275 75 1,170,300 14,291,602,500 2,554 491.000 12,275 T/J 1,900 12,250 B 9,100 358 IPCC Indonesia Kendaraan Terminal Tbk. 380 382 378 378 -2 917,600 348,581,800 199 23.049 380 J 156,100 378 T/B 83,300 359 IPCM Jasa Armada Indonesia Tbk. 226 228 218 226 0 60,500 13,777,600 21 59.474 226 T/J 100 224 B 20,700 360 IPOL Indopoly Swakarsa Industry Tbk. 88 91 85 88 0 279,800 23,885,100 76 41.905 88 T/J 3,300 87 B 700 361 IPTV MNC Vision Networks Tbk. 290 292 288 292 2 12,743,300 3,708,615,200 970 121.667 292 T/J 222,800 290 B 340,000 362 IPTV-W Waran Seri I MNC Vision Networks Tbk. 28 29 27 29 1 141,000 3,853,000 12 2,900.000 29 T/J 10,000 27 B 30,000 363 IRRA Itama Ranoraya Tbk. 875 890 870 880 5 15,493,300 13,634,708,500 2,921 235.294 880 T/J 142,300 875 B 161,700 364 ISAT Indosat Tbk. 2,010 2,050 2,000 2,010 0 1,033,400 2,081,054,000 432 143.571 2,020 J 29,200 2,000 B 559,200 365 ISSP Steel Pipe Industry of Indonesia Tbk. 122 137 122 127 5 69,000,900 8,965,710,500 3,375 43.051 127 T/J 180,300 126 B 188,800 366 ITIC Indonesian Tobacco Tbk. 800 865 800 805 5 1,603,600 1,328,829,500 727 365.909 810 J 1,000 805 T/B 74,400 367 ITMA Sumber Energi Andalan Tbk. 460 482 450 454 -6 16,600 7,514,000 16 130.647 468 J 200 454 T/B 2,800 368 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 51 51 32 33 -18 2,700 132,100 6 3,300.000 50 J 700 38 B 100 369 ITMG Indo Tambangraya Megah Tbk. 8,250 8,375 8,275 8,300 50 1,672,400 13,891,820,000 1,624 59.286 8,325 J 23,000 8,300 T/B 157,300 370 JAST Jasnita Telekomindo Tbk. 101 106 100 103 2 15,834,800 1,636,022,000 1,114 41.870 104 J 305,600 103 T/B 156,000 371 JAWA Jaya Agra Wattie Tbk. 89 98 83 93 4 411,500 37,255,400 96 18.600 93 T/J 2,000 91 B 15,200 372 JAYA Armada Berjaya Trans Tbk. 120 127 112 112 -8 5,281,700 629,428,900 836 38.889 115 J 4,800 112 T/B 518,000 373 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 10 12 10 11 1 1,002,800 11,199,100 56 1,100.000 12 J 1,150,400 11 T/B 400,600 374 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,400 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. 428 430 428 430 2 700 300,600 4 243.916 450 J 16,400 432 B 1,200 377 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 1 281.417 340 T/J 1,064,700 334 B 17,500 378 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. 135 135 130 135 0 4,200 566,500 8 96.429 135 T/J 4,500 131 B 8,100 380 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,080 1,060 1,065 10 16,395,800 17,490,367,000 2,861 291.143 1,070 J 112,400 1,065 T/B 1,804,800 381 JRPT Jaya Real Property Tbk. 420 420 412 412 -8 5,368,300 2,219,229,800 544 396.154 416 J 103,000 412 T/B 807,200 382 JSKY Sky Energy Indonesia Tbk. 216 232 210 220 4 92,502,500 20,464,202,600 7,228 110.000 222 J 795,000 220 T/B 256,800 383 JSMR Jasa Marga (Persero) Tbk. 3,570 3,800 3,620 3,780 210 21,223,600 79,031,084,000 5,404 222.903 3,790 J 481,400 3,780 T/B 96,600 384 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 930 930 -65 3,600 3,492,000 9 200.293 1,015 J 100 940 B 200 385 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 890 5 143,000 126,661,000 12 1,977.778 890 T/J 7,400 885 B 156,900 386 KAEF Kimia Farma Tbk. 3,080 3,260 3,100 3,170 90 11,741,600 37,347,081,000 4,551 3,170.000 3,180 J 77,000 3,170 T/B 51,200 387 KARW ICTSI Jasa Prima Tbk. 60 72 61 64 4 3,858,900 256,930,100 363 10.834 65 J 40,000 64 T/B 800 388 KAYU Darmi Bersaudara Tbk. 50 59 50 51 1 13,082,600 702,325,800 915 34.000 51 T/J 706,000 50 B 5,997,100 389 KBAG Karya Bersama Anugerah Tbk. 57 59 54 54 -3 600,747,800 33,116,544,500 9,985 54.000 54 T/J 19,182,700 0 B 0 390 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 5 5 4 5 0 11,919,500 48,770,100 69 500.000 5 T/J 73,387,300 4 B 141,320,500 391 KBLI KMI Wire & Cable Tbk. 310 312 304 310 0 1,281,900 396,619,200 76 37.668 310 T/J 54,900 308 B 157,300 392 KBLM Kabelindo Murni Tbk. 193 195 193 195 2 40,200 7,826,800 13 6.500 195 T/J 15,500 194 B 12,300 393 KBLV First Media Tbk. 380 380 378 378 -2 36,300 13,792,400 6 100.548 400 J 2,000 378 T/B 4,200 394 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. 740 750 740 750 10 6,700 5,020,000 3 187.500 750 T/J 8,100 725 B 35,000 396 KEEN Kencana Energi Lestari Tbk. 296 300 292 298 2 2,164,800 641,744,600 108 75.253 298 T/J 136,700 296 B 500 397 KEJU Mulia Boga Raya Tbk. 1,145 1,155 1,135 1,135 -10 135,300 155,663,500 75 151.333 1,150 J 32,000 1,135 T/B 158,600 398 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 500 25,000 4 1.818 50 T/J 243,900 0 B 0 399 KICI Kedaung Indah Can Tbk 182 179 179 179 -3 100 17,900 1 38.003 240 J 200 185 B 20,000 400 KIJA Kawasan Industri Jababeka Tbk. 199 204 198 199 0 15,291,000 3,066,812,700 1,016 6.904 200 J 131,400 199 T/B 62,900 401 KINO Kino Indonesia Tbk. 3,000 3,000 2,970 2,990 -10 10,600 31,777,000 21 78.684 3,000 J 15,600 2,980 B 1,000 402 KIOS Kioson Komersial Indonesia Tbk. 168 178 160 178 10 900 154,700 7 59.333 171 J 4,900 158 B 200 403 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 200 0 B 0 404 KKGI Resource Alam Indonesia Tbk. 197 200 189 198 1 275,600 52,602,400 42 694.737 198 T/J 9,000 191 B 2,000 405 KLBF Kalbe Farma Tbk. 1,495 1,505 1,465 1,475 -20 42,358,100 62,511,122,000 7,499 14,386.033 1,475 T/J 5,618,900 1,470 B 1,751,800 406 KMDS Kurniamitra Duta Sentosa Tbk. 575 625 555 585 10 37,400 21,703,500 30 195.000 585 T/J 105,700 575 B 1,600 407 KMTR Kirana Megatara Tbk. 332 338 312 338 6 8,900 2,883,000 21 73.799 338 T/J 50,000 318 B 1,300 408 KOBX Kobexindo Tractors Tbk. 103 111 100 100 -3 4,886,000 517,470,000 622 25.000 102 J 20,000 100 T/B 196,800 409 KOIN Kokoh Inti Arebama Tbk 100 100 98 98 -2 1,400 138,000 8 66.294 100 J 12,900 99 B 100 410 KONI Perdana Bangun Pusaka Tbk 448 418 418 418 -30 400 167,200 2 88.000 458 J 100 418 T/B 100 411 KOPI Mitra Energi Persada Tbk. 446 446 446 446 0 300 133,800 1 112.911 444 J 100 418 B 200 412 KOTA DMS Propertindo Tbk. 302 302 282 302 0 213,500 63,802,600 102 151.000 302 T/J 40,200 0 B 0 413 KOTA-W Waran Seri I DMS Propertindo Tbk. 83 81 81 81 -2 2,500 202,500 4 8,100.000 90 J 2,500 81 T/B 14,600 414 KPAL Steadfast Marine Tbk. 50 50 50 50 0 744,400 37,220,000 55 43.478 50 T/J 438,700 0 B 0 415 KPAS Cottonindo Ariesta Tbk. 52 65 52 56 4 14,512,400 858,068,100 1,231 33.333 57 J 126,800 56 T/B 239,500 416 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 16 25 17 20 4 606,800 13,212,600 72 2,000.000 21 J 2,700 20 T/B 5,700 417 KPIG MNC Land Tbk. 104 105 103 105 1 1,350,000 141,066,600 102 225.938 105 T/J 1,240,600 104 B 500,000 418 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. 360 378 362 370 10 37,398,000 13,884,953,800 3,382 45.999 372 J 545,400 370 T/B 5,230,000 420 KREN Kresna Graha Investama Tbk. 87 97 87 88 1 24,921,700 2,270,793,600 1,376 915.522 88 T/J 94,000 87 B 1,571,900 421 LAND Trimitra Propertindo Tbk. 177 184 170 180 3 108,400 19,693,700 15 46.154 180 T/J 14,600 170 B 1,500 422 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. 356 356 354 356 0 10,000 3,552,400 2 171.154 346 J 3,000 0 B 0 425 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 38,324,900 0 B 0 426 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 0 0 5,325 0 0 0 0 88.017 5,300 J 1,100 5,000 B 300 427 LINK Link Net Tbk. 2,130 2,200 2,130 2,150 20 9,729,300 21,033,763,000 2,171 134.375 2,150 T/J 99,700 2,140 B 46,100 428 LION Lion Metal Works Tbk. 252 240 238 240 -12 200 47,800 2 150.311 270 J 100 240 T/B 9,900 429 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 2,200 110,000 3 15.714 50 T/J 8,529,200 0 B 0 430 LMPI Langgeng Makmur Industri Tbk. 75 79 72 79 4 1,600 120,600 7 11.528 78 J 300 75 B 300 431 LMSH Lionmesh Prima Tbk. 264 266 266 266 2 400 106,400 4 36.944 286 J 2,100 266 T/B 20,800 432 LPCK Lippo Cikarang Tbk 850 925 860 910 60 5,722,300 5,139,212,500 1,291 102.599 915 J 176,600 910 T/B 9,100 433 LPGI Lippo General Insurance Tbk. 3,300 3,300 3,300 3,300 0 2,800 9,240,000 4 148.315 3,400 J 32,600 3,300 T/B 1,000 434 LPIN Multi Prima Sejahtera Tbk 226 226 212 220 -6 28,800 6,117,800 17 100.351 224 J 2,000 214 B 700 435 LPKR Lippo Karawaci Tbk. 134 138 134 138 4 70,769,600 9,637,279,700 1,769 44.563 139 J 5,333,100 138 T/B 262,300 436 LPLI Star Pacific Tbk 78 0 0 78 0 0 0 0 2.406 87 J 15,300 77 B 20,000 437 LPPF Matahari Department Store Tbk. 975 1,000 950 950 -25 12,936,300 12,433,306,500 1,704 21.527 960 J 60,000 950 T/B 88,400 438 LPPS Lenox Pasifik Investama Tbk. 84 81 81 81 -3 20,100 1,628,100 2 5.502 81 T/J 49,900 80 B 100 439 LRNA Eka Sari Lorena Transport Tbk. 120 123 113 120 0 49,000 5,967,900 12 13.333 123 J 1,700 120 T/B 181,900 440 LSIP PP London Sumatra Indonesia Tbk. 955 985 965 980 25 26,993,800 26,312,720,000 1,865 252.903 980 T/J 1,466,800 975 B 1,038,400 441 LTLS Lautan Luas Tbk. 434 432 430 430 -4 24,900 10,731,000 9 152.004 432 J 50,000 430 T/B 500 442 LUCK Sentral Mitra Informatika Tbk. 157 172 155 168 11 11,251,400 1,874,417,700 1,911 58.741 168 T/J 426,900 167 B 22,200 443 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 52,326,700 0 B 0 445 MAIN Malindo Feedmill Tbk. 555 565 555 565 10 2,549,500 1,430,874,500 377 321.023 565 T/J 120,200 560 B 62,600 446 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 62,000 3,100,000 10 6.835 50 T/J 430,500,500 0 B 0 447 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 6 5 6 1 365,100 1,866,900 11 600.000 6 T/J 3,332,100 4 B 3,353,500 448 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. 1,930 2,050 1,940 1,970 40 232,900 462,303,500 138 93.810 2,000 J 34,500 1,970 T/B 136,300 450 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,250 1,250 1,250 0 5,000 6,250,000 1 74.405 1,310 J 1,100 1,180 B 100 451 MAPI Mitra Adiperkasa Tbk. 640 650 630 640 0 7,631,900 4,920,515,000 940 1,027.040 640 T/J 517,500 635 B 67,900 452 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 10,400 520,000 3 66.667 50 T/J 23,998,700 0 B 0 453 MARK Mark Dynamics Indonesia Tbk. 860 875 860 865 5 2,339,300 2,029,591,000 484 1,730.000 875 J 239,500 865 T/B 10,600 454 MASA Multistrada Arah Sarana Tbk. 600 670 565 670 70 118,700 78,865,000 24 476.394 670 T/J 121,500 630 B 1,200 455 MAYA Bank Mayapada Internasional Tbk. 6,900 7,250 6,900 7,250 350 700 4,895,000 5 3,296.399 7,300 J 100 6,900 B 300 456 MBAP Mitrabara Adiperdana Tbk. 2,270 2,280 2,120 2,230 -40 1,258,400 2,738,778,000 651 171.538 2,240 J 100 2,230 T/B 10,500 457 MBSS Mitrabahtera Segara Sejati Tbk. 368 374 368 372 4 327,400 121,447,600 95 23.250 372 T/J 34,400 370 B 88,700 458 MBTO Martina Berto Tbk. 75 85 72 84 9 342,600 29,022,900 21 11.351 84 T/J 7,200 77 B 1,200 459 MCAS M Cash Integrasi Tbk. 2,030 2,050 2,000 2,030 0 702,600 1,412,349,000 200 146.570 2,030 T/J 148,400 2,020 B 5,100 460 MCOR Bank China Construction Bank Indonesia Tbk. 117 122 118 118 1 3,763,300 451,828,900 328 105.837 119 J 191,100 118 T/B 123,000 461 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,200 60,000 3 36.232 50 T/J 2,478,100 0 B 0 462 MDKA Merdeka Copper Gold Tbk. 1,850 1,880 1,855 1,875 25 41,967,400 78,440,508,000 4,758 488.928 1,875 T/J 1,368,800 1,870 B 200 463 MDKI Emdeki Utama Tbk. 156 161 155 161 5 446,500 70,805,800 65 37.677 162 J 20,000 160 B 35,000 464 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 0 500 25,000 1 8.039 50 T/J 57,586,400 0 B 0 466 MEDC Medco Energi Internasional Tbk. 370 378 372 376 6 26,467,300 9,918,708,000 1,588 780.812 376 T/J 1,868,000 374 B 1,902,800 467 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 12 13 8 9 -3 57,737,300 580,528,800 906 900.000 9 T/J 1,591,900 8 B 8,251,300 468 MEGA Bank Mega Tbk. 7,100 0 0 7,100 0 0 0 0 5,175.380 7,100 J 500 6,700 B 100 469 MERK Merck Tbk. 3,040 3,070 3,040 3,070 30 3,700 11,323,000 14 8,094.497 3,080 J 200 3,070 T/B 700 470 META Nusantara Infrastructure Tbk. 106 111 107 109 3 1,695,600 184,644,800 70 33.023 109 T/J 36,100 108 B 500 471 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,120 1,120 0 10,100 11,312,000 3 1,148.718 1,120 T/J 20,800 1,055 B 100 472 MFMI Multifiling Mitra Indonesia Tbk. 535 535 520 520 -15 3,100 1,621,500 11 260.000 530 J 12,300 520 T/B 1,800 473 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. 785 785 765 785 0 1,003,200 778,938,000 66 348.889 785 T/J 322,400 780 B 36,300 475 MICE Multi Indocitra Tbk. 290 292 282 282 -8 6,500 1,869,600 6 57.551 296 J 8,500 284 B 1,900 476 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,650 J 600 1,500 B 305,200 477 MIKA Mitra Keluarga Karyasehat Tbk. 2,570 2,600 2,470 2,500 -70 25,765,300 65,120,748,000 3,040 147.190 2,500 T/J 1,030,700 2,480 B 71,600 478 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,371,000 0 B 0 479 MIRA Mitra International Resources Tbk. 50 50 50 50 0 1,200 60,000 2 22.062 50 T/J 5,597,300 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 10,000 500,000 3 125.000 50 T/J 10,009,000 0 B 0 482 MKPI Metropolitan Kentjana Tbk. 23,500 23,900 23,500 23,900 400 200 4,740,000 2 1,138.095 23,900 T/J 500 23,500 B 100 483 MLBI Multi Bintang Indonesia Tbk. 9,100 9,325 9,075 9,325 225 21,600 197,092,500 18 59,394.904 9,325 T/J 6,200 9,150 B 100 484 MLIA Mulia Industrindo Tbk 438 454 438 454 16 9,572,400 4,302,766,600 437 75.825 456 J 41,100 454 T/B 88,100 485 MLPL Multipolar Tbk. 50 50 50 50 0 16,795,000 839,750,000 69 5.735 51 J 4,831,200 50 T/B 5,300 486 MLPT Multipolar Technology Tbk. 585 590 575 580 -5 118,200 69,154,500 34 120.833 590 J 8,600 585 B 700 487 MMLP Mega Manunggal Property Tbk. 266 270 262 270 4 3,271,200 877,366,400 218 46.154 270 T/J 2,175,600 268 B 3,528,800 488 MNCN Media Nusantara Citra Tbk. 800 830 810 815 15 42,798,000 34,904,582,000 2,211 90.556 815 T/J 829,200 810 B 2,010,100 489 MOLI Madusari Murni Indah Tbk. 845 845 795 845 0 1,100 924,500 2 145.690 840 J 5,000 800 B 200 490 MPMX Mitra Pinasthika Mustika Tbk. 340 398 338 390 50 67,836,700 25,466,420,400 6,297 26.000 390 T/J 2,159,200 388 B 1,172,300 491 MPOW Megapower Makmur Tbk. 58 65 58 58 0 873,100 53,309,800 137 29.000 60 J 34,500 58 T/B 40,500 492 MPPA Matahari Putra Prima Tbk. 92 93 91 93 1 417,800 38,366,700 67 39.100 93 T/J 244,900 92 B 18,300 493 MPRO Maha Properti Indonesia Tbk. 1,000 1,200 950 1,190 190 4,500 5,009,000 11 1,081.818 1,190 T/J 900 930 B 100 494 MRAT Mustika Ratu Tbk. 133 135 133 134 1 21,300 2,844,700 22 20.615 135 J 6,700 134 T/B 100 495 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,760 J 600 0 B 0 496 MSIN MNC Studios International Tbk. 298 302 286 302 4 220,500 66,555,400 66 60.400 302 T/J 133,300 300 B 20,000 497 MSKY MNC Sky Vision Tbk. 750 700 700 700 -50 63,100 44,170,000 25 46.053 700 T/J 68,800 0 B 0 498 MTDL Metrodata Electronics Tbk. 1,600 1,610 1,595 1,600 0 5,956,100 9,534,927,500 411 2,880.392 1,605 J 129,100 1,600 T/B 239,800 499 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 634,277,100 0 B 0 500 MTLA Metropolitan Land Tbk. 446 446 446 446 0 300 133,800 1 187.512 448 J 100 416 B 100 501 MTPS Meta Epsi Tbk. 312 312 292 310 -2 61,400 18,273,400 27 96.875 310 T/J 52,600 300 B 4,100 502 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 0 0 216 0 0 0 0 55.349 216 J 77,800 0 B 0 504 MTWI Malacca Trust Wuwungan Insurance Tbk. 54 60 54 57 3 123,000 7,240,300 24 57.000 57 T/J 104,600 55 B 1,000 505 MYOH Samindo Resources Tbk. 1,120 1,140 1,140 1,140 20 30,200 34,428,000 8 135.783 1,140 T/J 5,400 1,105 B 10,000 506 MYOR Mayora Indah Tbk. 2,330 2,350 2,320 2,350 20 789,900 1,847,357,000 826 11,755.878 2,350 T/J 384,100 2,340 B 27,500 507 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 52 52 0 200 10,500 2 7.816 52 T/J 34,600 0 B 0 510 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 511 NATO Surya Permata Andalan Tbk. 510 540 505 515 5 207,172,300 108,252,619,500 3,896 500.000 520 J 166,500 515 T/B 16,500 512 NATO-W Waran Seri I Surya Permata Andalan Tbk. 228 0 0 228 0 0 0 0 22,800.000 0 J 0 163 B 500 513 NELY Pelayaran Nelly Dwi Putri Tbk. 133 134 132 132 -1 124,900 16,591,500 19 78.571 133 J 35,000 131 B 11,000 514 NFCX NFC Indonesia Tbk. 1,675 1,675 1,675 1,675 0 500 837,500 2 90.541 1,700 J 6,600 1,590 B 500 515 NICK Charnic Capital Tbk. 296 300 276 276 -20 300 87,000 3 138.000 280 J 300 276 T/B 400 516 NIKL Pelat Timah Nusantara Tbk. 775 800 770 770 -5 1,604,000 1,255,162,500 572 236.923 775 J 24,700 770 T/B 140,000 517 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. 147 147 147 147 0 31,700 4,659,900 2 140.000 148 J 10,000 145 B 1,100 519 NISP Bank OCBC NISP Tbk. 720 725 720 720 0 72,900 52,557,500 29 872.473 725 J 187,200 720 T/B 50,500 520 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 820 J 17,600 815 B 500 521 NRCA Nusa Raya Cipta Tbk. 298 304 296 304 6 39,800 11,932,000 21 35.765 304 T/J 45,600 300 B 3,500 522 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. 202 189 188 188 -14 63,000 11,845,300 31 85.455 188 T/J 116,000 0 B 0 524 OASA Protech Mitra Perkasa Tbk. 348 430 346 430 82 3,600 1,264,000 7 226.316 406 J 4,200 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. 103 108 98 100 -3 6,255,200 634,706,000 577 250.194 101 J 226,100 100 T/B 115,100 527 OMRE Indonesia Prima Property Tbk 340 0 0 340 0 0 0 0 16.282 0 J 0 324 B 6,600 528 OPMS Optima Prima Metal Sinergi Tbk. 163 164 162 164 1 158,300 25,767,300 39 121.481 164 T/J 112,500 163 B 13,100 529 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 2,783,800 0 B 0 530 PALM Provident Agro Tbk. 348 352 342 350 2 7,184,000 2,505,316,600 1,265 95.662 350 T/J 285,200 348 B 239,600 531 PAMG Bima Sakti Pertiwi Tbk. 89 98 88 97 8 19,487,500 1,845,781,500 805 97.000 98 J 909,600 97 T/B 50,400 532 PANI Pratama Abadi Nusa Industri Tbk. 105 106 98 106 1 153,200 15,218,500 6 98.148 106 T/J 7,400 105 B 5,000 533 PANR Panorama Sentrawisata Tbk. 87 91 86 88 1 899,400 80,024,600 146 52.799 89 J 20,000 88 T/B 78,600 534 PANS Panin Sekuritas Tbk. 795 810 795 810 15 197,100 158,843,000 65 589.091 810 T/J 32,000 805 B 45,900 535 PBID Panca Budi Idaman Tbk. 1,140 1,175 1,085 1,090 -50 1,094,900 1,197,966,000 289 128.235 1,100 J 500 1,090 T/B 155,200 536 PBRX Pan Brothers Tbk. 222 238 222 224 2 647,100 147,033,600 85 396.460 226 J 430,500 224 T/B 106,500 537 PBSA Paramita Bangun Sarana Tbk. 710 665 665 665 -45 600 399,000 3 55.417 665 T/J 200 0 B 0 538 PCAR Prima Cakrawala Abadi Tbk. 232 290 216 290 58 12,500 3,054,800 12 193.333 0 J 0 222 B 10,000 539 PDES Destinasi Tirta Nusantara Tbk 230 230 214 220 -10 600 133,000 6 110.000 250 J 8,500 220 T/B 10,900 540 PEGE Panca Global Kapital Tbk. 112 119 114 117 5 7,000 806,900 10 252.776 117 T/J 700 112 B 1,100 541 PEHA Phapros Tbk. 1,500 1,570 1,520 1,525 25 204,800 317,118,000 171 127.295 1,525 T/J 800 1,520 B 1,100 542 PGAS Perusahaan Gas Negara Tbk. 1,060 1,085 1,060 1,075 15 80,932,200 86,963,966,000 5,223 358.333 1,080 J 2,422,400 1,075 T/B 2,925,800 543 PGJO Tourindo Guide Indonesia Tbk. 34 37 33 34 0 224,300 7,415,600 31 42.500 34 T/J 500,300 33 B 89,200 544 PGLI Pembangunan Graha Lestari Indah Tbk. 164 200 165 165 1 9,500 1,802,000 10 220.000 185 J 500 167 B 6,100 545 PGUN Pradiksi Gunatama Tbk. 218 240 222 236 18 140,700 33,153,800 27 205.217 236 T/J 30,500 228 B 1,000 546 PICO Pelangi Indah Canindo Tbk 137 141 129 138 1 565,700 78,029,500 137 21.231 139 J 44,300 138 T/B 38,100 547 PJAA Pembangunan Jaya Ancol Tbk. 498 500 494 494 -4 179,200 88,928,400 61 96.390 498 J 50,000 494 T/B 45,500 548 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 469,100 23,455,100 18 12.500 51 J 153,000 50 T/B 433,300 549 PLAN Planet Properindo Jaya Tbk. 244 252 240 242 -2 7,105,300 1,757,176,200 968 216.071 244 J 241,000 242 T/B 36,300 550 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 6 7 6 6 0 20,080,200 120,571,900 199 600.000 6 T/J 406,800 5 B 59,468,600 551 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 1,900 4,731,000 2 1,033.238 2,550 J 400 2,490 T/B 300 553 PMJS Putra Mandiri Jembar Tbk. 129 0 0 129 0 0 0 0 103.200 128 J 6,200 120 B 2,500 554 PNBN Bank Pan Indonesia Tbk 785 805 785 800 15 8,522,500 6,797,616,500 592 1,332.001 800 T/J 2,075,900 795 B 316,900 555 PNBS Bank Panin Dubai Syariah Tbk. 50 67 50 67 17 316,414,900 19,192,816,000 4,498 67.000 0 J 0 67 T/B 40,045,400 556 PNGO Pinago Utama Tbk. 595 610 575 590 -5 64,100 37,669,500 21 236.000 590 T/J 6,100 575 B 47,600 557 PNIN Paninvest Tbk. 680 715 690 710 30 1,128,400 790,445,000 146 754.998 710 T/J 220,400 695 B 34,800 558 PNLF Panin Financial Tbk. 192 206 193 195 3 99,117,800 19,661,202,200 2,332 210.765 196 J 823,500 195 T/B 2,498,900 559 PNSE Pudjiadi & Sons Tbk. 685 640 640 640 -45 1,400 896,000 5 319.783 685 J 3,200 0 B 0 560 POLA Pool Advista Finance Tbk. 54 54 54 54 0 5,200 280,800 3 40.000 54 T/J 24,900 53 B 200 561 POLA-W Waran Seri I Pool Advista Finance Tbk. 49 0 0 49 0 0 0 0 4,900.000 46 J 400 5 B 104,900 562 POLI Pollux Investasi Internasional Tbk. 1,005 1,005 970 1,005 0 13,700 13,763,000 8 61.468 1,005 T/J 84,300 990 B 200 563 POLL Pollux Properti Indonesia Tbk. 5,625 5,600 5,250 5,250 -375 32,600 171,575,000 137 853.659 5,250 T/J 26,000 0 B 0 564 POLU Golden Flower Tbk. 1,110 1,200 1,035 1,035 -75 15,400 16,008,000 10 359.375 1,035 T/J 68,000 0 B 0 565 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 671,000 33,550,000 87 0.429 50 T/J 792,700 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. 478 0 0 478 0 0 0 0 89.346 476 J 1,700 0 B 0 568 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 40,300 2,015,000 6 33.333 50 T/J 14,390,100 0 B 0 569 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 2 1 2 0 1,302,200 2,580,600 30 200.000 2 T/J 16,273,800 1 B 159,369,600 570 POWR Cikarang Listrindo Tbk. 590 610 590 610 20 9,044,600 5,467,116,500 877 40.667 610 T/J 299,100 605 B 35,300 571 PPGL Prima Globalindo Logistik Tbk. 300 318 300 312 12 6,654,600 2,061,643,800 1,207 283.636 312 T/J 105,000 310 B 294,300 572 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 14 14 13 14 0 1,491,800 19,632,000 226 1,400.000 14 T/J 3,311,000 13 B 3,473,500 573 PPRE PP Presisi Tbk. 172 216 172 185 13 190,499,100 37,612,211,200 12,407 43.023 186 J 624,800 185 T/B 1,358,900 574 PPRO PP Properti Tbk. 50 50 50 50 0 2,007,600 100,380,000 116 108.108 50 T/J 78,378,200 0 B 0 575 PRAS Prima Alloy Steel Universal Tbk. 120 120 112 112 -8 400 45,700 4 63.052 120 J 3,800 112 T/B 37,200 576 PRDA Prodia Widyahusada Tbk. 2,800 2,900 2,840 2,900 100 10,600 30,413,000 18 44.615 2,900 T/J 5,300 2,880 B 300 577 PRIM Royal Prima Tbk. 246 246 232 232 -14 5,300 1,231,200 8 46.400 244 J 500 234 B 100 578 PRIM-W Waran Seri I Royal Prima Tbk. 6 0 0 6 0 0 0 0 600.000 6 J 715,400 5 B 1,320,500 579 PSAB J Resources Asia Pasifik Tbk. 206 212 204 204 -2 15,230,900 3,140,867,200 974 661.843 206 J 2,804,100 204 T/B 2,120,000 580 PSDN Prasidha Aneka Niaga Tbk 100 115 101 105 5 691,500 73,514,300 46 10.500 105 T/J 1,900 102 B 3,900 581 PSGO Palma Serasih Tbk. 101 102 98 100 -1 159,800 15,911,300 40 95.238 100 T/J 3,700 99 B 65,000 582 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 4,000 200,000 1 59.494 50 T/J 25,855,400 0 B 0 583 PSSI Pelita Samudera Shipping Tbk. 169 177 170 175 6 2,206,900 382,771,200 199 129.630 176 J 210,200 175 T/B 235,900 584 PTBA Bukit Asam Tbk. 1,940 1,965 1,950 1,950 10 9,393,500 18,351,087,000 4,035 1,695.652 1,955 J 120,800 1,950 T/B 2,205,800 585 PTIS Indo Straits Tbk. 154 0 0 154 0 0 0 0 16.211 154 J 19,800 144 B 8,100 586 PTPP PP (Persero) Tbk. 890 915 895 910 20 19,396,500 17,561,120,000 1,810 171.053 915 J 1,451,800 910 T/B 271,300 587 PTPW Pratama Widya Tbk. 1,175 1,150 1,100 1,150 -25 16,600 18,937,000 30 176.923 1,150 T/J 10,400 1,100 B 800 588 PTRO Petrosea Tbk. 1,690 1,710 1,690 1,700 10 262,600 446,638,500 305 1,360.000 1,705 J 2,600 1,700 T/B 100 589 PTSN Sat Nusapersada Tbk 210 262 220 262 52 112,472,500 28,745,055,200 7,225 135.517 0 J 0 262 T/B 8,919,200 590 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,800 4,800 4,800 0 100 480,000 1 376.471 5,000 J 200 0 B 0 591 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 208 B 100 592 PURA Putra Rajawali Kencana Tbk. 128 129 127 129 1 233,165,200 29,843,749,700 10,887 122.857 129 T/J 8,601,300 128 B 510,400 593 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 20 20 19 19 -1 1,194,000 22,814,400 23 1,900.000 20 J 2,287,200 19 T/B 3,929,100 594 PURE Trinitan Metals and Minerals Tbk. 250 278 240 278 28 41,774,700 11,172,099,600 4,172 92.667 280 J 778,400 278 T/B 1,027,500 595 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 29 33 28 33 4 11,040,400 345,469,500 383 3,300.000 33 T/J 331,900 32 B 249,000 596 PURI Puri Global Sukses Tbk. 280 330 272 324 44 107,200 31,003,800 29 190.588 320 J 9,000 292 B 100 597 PWON Pakuwon Jati Tbk. 418 424 418 422 4 62,326,800 26,277,403,000 4,043 1,626.894 424 J 8,518,000 422 T/B 76,200 598 PYFA Pyridam Farma Tbk 855 980 870 895 40 4,134,400 3,811,742,500 1,523 877.107 900 J 3,000 895 T/B 13,600 599 PZZA Sarimelati Kencana Tbk. 620 625 610 610 -10 1,743,400 1,064,970,500 300 55.455 610 T/J 89,400 605 B 93,700 600 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) 818 828 825 826 8 12,900 10,655,400 13 141.438 826 T/J 2,300 825 B 700 602 RAJA Rukun Raharja Tbk. 134 139 130 131 -3 31,625,600 4,253,482,800 2,150 449.986 132 J 2,113,600 131 T/B 188,100 603 RALS Ramayana Lestari Sentosa Tbk. 550 560 550 550 0 3,378,500 1,865,932,500 729 343.750 555 J 405,900 550 T/B 441,400 604 RANC Supra Boga Lestari Tbk. 406 408 398 400 -6 1,357,200 544,776,800 224 80.000 402 J 18,800 400 T/B 113,600 605 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 3,725,200 186,260,300 23 15.994 50 T/J 298,400 0 B 0 606 RDTX Roda Vivatex Tbk 5,900 5,900 5,525 5,525 -375 3,100 17,852,500 3 291.067 5,850 J 3,000 5,500 B 500 607 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 54,300 2,715,000 10 50.000 50 T/J 23,038,400 0 B 0 608 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2 2 1 2 0 13,278,700 20,423,400 72 200.000 2 T/J 11,233,000 1 B 98,489,200 609 RELI Reliance Sekuritas Indonesia Tbk. 302 282 282 282 -20 2,200 620,400 4 130.154 282 T/J 6,100 0 B 0 610 RICY Ricky Putra Globalindo Tbk 93 99 91 91 -2 164,500 15,072,000 37 14.453 92 J 84,700 91 T/B 547,800 611 RIGS Rig Tenders Indonesia Tbk. 234 236 234 234 0 30,700 7,237,400 12 95.882 234 T/J 9,000 230 B 21,700 612 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. 440 442 440 442 2 418,400 184,452,400 130 271.166 442 T/J 14,800 438 B 800 614 RMBA Bentoel Internasional Investama Tbk. 344 380 340 368 24 34,700 12,517,800 16 2,879.499 360 J 3,300 346 B 9,200 615 ROCK Rockfields Properti Indonesia Tbk. 1,105 0 0 1,105 0 0 0 0 82.463 1,105 J 300 1,050 B 900 616 RODA Pikko Land Development Tbk. 54 54 53 53 -1 96,600 5,120,000 11 84.624 54 J 1,900 53 T/B 1,400 617 RONY Aesler Grup Internasional Tbk. 470 478 470 470 0 684,900 322,367,400 276 470.000 474 J 121,700 470 T/B 454,000 618 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,300 1,245 1,260 15 76,305,900 96,510,135,500 341 494.118 1,265 J 5,000 1,260 T/B 184,200 619 RUIS Radiant Utama Interinsco Tbk. 292 336 292 326 34 415,900 132,303,600 34 130.400 326 T/J 17,500 324 B 3,800 620 SAFE Steady Safe Tbk 191 191 185 189 -2 241,400 45,812,800 120 19.028 190 J 100 185 B 101,400 621 SAME Sarana Meditama Metropolitan Tbk. 169 174 165 167 -2 107,497,400 18,153,517,500 3,372 208.750 167 T/J 708,400 166 B 1,530,800 622 SAMF Saraswanti Anugerah Makmur Tbk. 380 384 378 384 4 5,400 2,065,400 9 320.000 384 T/J 5,600 382 B 2,000 623 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 30,300 0 B 0 624 SATU Kota Satu Properti Tbk. 50 52 50 50 0 700 35,200 3 42.735 50 T/J 69,500 0 B 0 625 SBAT Sejahtera Bintang Abadi Textile Tbk. 80 82 78 80 0 3,305,100 262,858,200 361 76.190 81 J 496,200 80 T/B 34,300 626 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 8 9 7 8 0 9,218,900 73,751,600 85 800.000 9 J 7,883,900 8 T/B 7,600 627 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,175 9,825 9,500 9,800 -375 69,800 683,152,500 35 6,322.581 9,800 T/J 1,400 9,650 B 500 628 SCMA Surya Citra Media Tbk. 1,480 1,610 1,460 1,500 20 22,070,900 33,721,091,500 2,460 678.570 1,500 T/J 114,400 1,495 B 1,300 629 SCNP Selaras Citra Nusantara Perkasa Tbk. 224 226 222 224 0 87,700 19,639,800 18 203.636 230 J 65,500 224 T/B 13,000 630 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 0 200 10,000 1 27.536 50 T/J 2,427,400 0 B 0 632 SDPC Millennium Pharmacon International Tbk. 96 100 97 100 4 124,600 12,318,400 65 66.752 101 J 20,000 100 T/B 2,100 633 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 800 795 795 40 2,700 2,153,000 3 889.212 800 J 14,500 795 T/B 800 634 SFAN Surya Fajar Capital Tbk. 1,020 1,020 1,010 1,020 0 429,200 436,246,500 106 542.553 1,020 T/J 10,200 1,015 B 4,400 635 SGER Sumber Global Energy Tbk. 472 505 476 505 33 9,535,000 4,694,022,200 1,718 467.593 505 T/J 249,100 500 B 143,500 636 SGER-W Waran Seri I Sumber Global Energy Tbk. 188 220 190 220 32 195,200 39,145,900 33 22,000.000 220 T/J 19,200 210 B 5,000 637 SGRO Sampoerna Agro Tbk. 1,330 1,480 1,240 1,240 -90 13,808,100 17,291,535,000 631 52.991 1,460 J 24,400 1,240 T/B 4,114,000 638 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,900 J 10,000 0 B 0 639 SHIP Sillo Maritime Perdana Tbk. 570 575 570 575 5 323,200 184,464,000 71 410.714 575 T/J 45,300 565 B 7,100 640 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 790 810 10 12,821,500 10,316,522,000 3,422 280.248 810 T/J 475,600 805 B 473,300 641 SILO Siloam International Hospitals Tbk. 4,910 5,025 4,910 5,000 90 1,734,400 8,672,043,500 115 56.787 5,000 T/J 492,900 4,990 B 1,500 642 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. 324 330 322 326 2 7,855,800 2,556,432,600 920 29.636 328 J 522,700 326 T/B 2,019,100 644 SINI Singaraja Putra Tbk. 406 438 378 418 12 6,000 2,442,400 14 387.037 416 J 6,400 414 B 200 645 SINI-W Waran Seri I Singaraja Putra Tbk. 240 276 240 270 30 5,700 1,389,600 6 27,000.000 270 T/J 13,700 226 B 100 646 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,200 1,200 1,200 0 500 600,000 1 1.333 1,195 J 10,000 1,140 B 5,000 647 SKBM Sekar Bumi Tbk. 346 326 322 326 -20 900 290,200 4 283.478 346 J 2,000 322 B 84,900 648 SKLT Sekar Laut Tbk. 1,370 1,470 1,370 1,370 0 1,300 1,845,000 5 114.698 1,705 J 100 1,375 B 1,200 649 SKRN Superkrane Mitra Utama Tbk. 540 570 540 550 10 647,200 357,481,500 27 78.571 570 J 2,000 550 T/B 10,000 650 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. 4,790 4,870 4,760 4,810 20 79,400 381,716,000 34 4,182.609 4,800 J 500 4,790 B 900 652 SMAR Smart Tbk. 3,000 3,000 2,970 2,970 -30 1,100 3,277,000 5 981.299 2,970 T/J 300 2,920 B 100 653 SMBR Semen Baturaja (Persero) Tbk. 494 510 496 498 4 5,175,700 2,591,979,600 774 88.929 500 J 407,300 498 T/B 176,200 654 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,070 1,050 1,070 0 21,000 22,261,500 25 1,292.271 1,070 T/J 15,000 1,060 B 100 655 SMDM Suryamas Dutamakmur Tbk. 98 105 92 100 2 23,500 2,207,500 22 12.670 100 T/J 200 97 B 100 656 SMDR Samudera Indonesia Tbk. 276 282 272 274 -2 2,859,800 790,114,600 412 1,099.607 276 J 77,100 274 T/B 3,900 657 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,275 8,850 8,925 -200 12,142,000 108,684,095,000 5,930 3,105.644 8,950 J 13,100 8,925 T/B 48,400 658 SMKL Satyamitra Kemas Lestari Tbk. 182 185 181 185 3 773,100 141,897,000 320 95.855 185 T/J 39,900 182 B 500 659 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 12 12 11 12 0 484,900 5,584,900 16 1,200.000 12 T/J 784,200 11 B 5,500 660 SMMA Sinarmas Multiartha Tbk. 16,300 0 0 16,300 0 0 0 0 1,215.085 16,800 J 200 0 B 0 661 SMMT Golden Eagle Energy Tbk. 82 91 82 85 3 193,300 16,430,100 53 198.858 89 J 3,200 85 T/B 10,000 662 SMRA Summarecon Agung Tbk. 660 675 635 645 -15 58,481,900 38,039,402,500 3,502 1,059.809 650 J 1,394,800 645 T/B 888,000 663 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. 1,360 1,370 1,305 1,305 -55 882,100 1,188,757,000 332 3,485.670 1,310 J 3,400 1,305 T/B 76,700 665 SOCI Soechi Lines Tbk. 120 122 119 120 0 4,325,000 520,138,500 294 21.818 121 J 251,800 120 T/B 420,400 666 SOFA Boston Furniture Industries Tbk. 106 110 105 109 3 34,500 3,624,500 16 109.000 109 T/J 201,000 105 B 1,000 667 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 6 6 5 5 -1 4,662,100 23,714,100 38 500.000 6 J 12,499,100 5 T/B 37,115,400 668 SOHO Soho Global Health Tbk. 5,800 5,850 5,400 5,525 -275 38,500 213,270,000 107 303.571 5,550 J 3,500 5,525 T/B 2,300 669 SONA Sona Topas Tourism Industry Tbk. 6,250 0 0 6,250 0 0 0 0 606.061 6,225 J 500 0 B 0 670 SOSS Shield On Service Tbk. 436 0 0 436 0 0 0 0 157.971 426 J 2,000 0 B 0 671 SOSS-W Waran Seri I Shield On Service Tbk. 39 57 35 57 18 26,500 1,045,500 8 5,700.000 56 J 2,300 37 B 1,500 672 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 214 J 53,700 0 B 0 673 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 24 26 26 26 2 100 2,600 1 2,600.000 25 J 10,300 20 B 1,500 674 SPMA Suparma Tbk. 280 280 280 280 0 2,000 560,000 2 125.516 280 T/J 26,500 274 B 2,500 675 SPTO Surya Pertiwi Tbk. 402 406 400 400 -2 448,600 179,485,000 86 34.483 406 J 500 400 T/B 168,000 676 SQMI Wilton Makmur Indonesia Tbk. 196 212 195 200 4 36,603,100 7,433,637,100 1,671 113.651 202 J 547,800 200 T/B 107,300 677 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 130 130 130 -2 800 104,000 3 138.739 130 T/J 700 128 B 200 678 SRIL Sri Rejeki Isman Tbk. 202 240 204 226 24 463,232,300 105,700,606,800 18,673 94.167 228 J 8,479,500 226 T/B 260,700 679 SRSN Indo Acidatama Tbk 55 56 53 54 -1 3,683,900 200,062,200 196 9.835 55 J 1,030,400 54 T/B 260,400 680 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,340 3,290 3,340 60 710,100 2,346,554,000 244 60.727 3,340 T/J 119,000 3,290 B 30,900 681 SSIA Surya Semesta Internusa Tbk. 486 500 486 490 4 31,407,600 15,406,681,800 2,493 201.026 492 J 208,000 490 T/B 145,000 682 SSMS Sawit Sumbermas Sarana Tbk. 800 815 800 815 15 150,300 121,752,500 45 121.642 815 T/J 16,500 810 B 12,100 683 SSTM Sunson Textile Manufacture Tbk 555 560 550 560 5 24,200 13,545,000 23 131.765 560 T/J 1,100 550 B 9,800 684 STAR Buana Artha Anugerah Tbk. 119 129 112 117 -2 15,300 1,760,700 22 114.706 117 T/J 1,300 113 B 500 685 STTP Siantar Top Tbk. 6,900 0 0 6,900 0 0 0 0 4,077.291 7,950 J 100 6,900 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 50 50 50 0 8,000 400,000 1 0.714 50 T/J 6,289,400 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. 2,950 2,950 2,950 2,950 0 311,700 919,515,000 121 1,903.226 2,960 J 800 2,940 B 200 690 SWAT Sriwahana Adityakarta Tbk. 99 101 98 100 1 262,400 26,268,900 44 62.500 100 T/J 36,500 99 B 54,600 691 TALF Tunas Alfin Tbk. 282 0 0 282 0 0 0 0 71.392 266 J 100 0 B 0 692 TAMA Lancartama Sejati Tbk. 194 210 194 204 10 20,129,500 4,071,660,000 2,487 116.571 206 J 141,000 204 T/B 185,900 693 TAMA-W Waran Seri I Lancartama Sejati Tbk. 9 12 9 11 2 12,027,000 126,634,200 272 1,100.000 11 T/J 1,381,300 10 B 157,000 694 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 4,600 230,000 4 456.830 50 T/J 2,858,000 0 B 0 695 TARA Agung Semesta Sejahtera Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 73,829,900 0 B 0 696 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 97,826,700 0 B 0 697 TBIG Tower Bersama Infrastructure Tbk. 1,475 1,495 1,445 1,460 -15 31,740,200 46,259,690,500 5,116 360.494 1,465 J 5,000 1,460 T/B 500 698 TBLA Tunas Baru Lampung Tbk. 745 755 735 740 -5 1,791,800 1,332,792,000 314 168.507 745 J 88,500 740 T/B 184,700 699 TBMS Tembaga Mulia Semanan Tbk. 715 730 715 730 15 7,300 5,293,000 11 103.546 730 T/J 1,200 715 B 100 700 TCID Mandom Indonesia Tbk. 6,550 6,550 6,550 6,550 0 2,500 16,375,000 6 642.459 6,600 J 1,000 6,550 T/B 100 701 TCPI Transcoal Pacific Tbk. 6,075 6,200 6,100 6,200 125 9,086,900 55,846,365,000 6,888 4,492.754 6,200 T/J 10,100 6,175 B 18,500 702 TDPM Tridomain Performance Materials Tbk. 120 124 113 122 2 3,388,000 411,614,000 323 53.509 122 T/J 234,000 121 B 15,000 703 TEBE Dana Brata Luhur Tbk. 1,305 1,215 1,215 1,215 -90 121,000 147,015,000 19 110.959 1,215 T/J 1,463,900 0 B 0 704 TECH Indosterling Technomedia Tbk. 142 154 142 150 8 832,300 123,981,600 204 93.750 150 T/J 60,500 149 B 10,100 705 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. 153 174 144 170 17 2,300 367,700 6 94.444 165 J 10,000 149 B 200 707 TFCO Tifico Fiber Indonesia Tbk. 500 0 0 500 0 0 0 0 113.307 498 J 1,700 0 B 0 708 TGKA Tigaraksa Satria Tbk. 8,500 0 0 8,500 0 0 0 0 6,984.962 8,500 J 700 8,000 B 100 709 TGRA Terregra Asia Energy Tbk. 94 102 92 95 1 26,789,100 2,632,627,600 2,053 47.500 96 J 251,700 95 T/B 668,400 710 TIFA KDB Tifa Finance Tbk. 520 520 515 515 -5 57,600 29,729,500 5 257.500 520 J 2,114,400 515 T/B 9,955,500 711 TINS Timah Tbk. 860 875 855 855 -5 25,629,300 22,129,296,500 3,209 436.900 860 J 1,129,800 855 T/B 44,200 712 TIRA Tira Austenite Tbk 268 270 262 268 0 12,500 3,277,000 6 120.280 260 J 10,600 0 B 0 713 TIRT Tirta Mahakam Resources Tbk 53 57 54 54 1 1,300 70,500 4 24.686 54 T/J 35,000 51 B 2,000 714 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,450 6,100 6,425 350 8,681,300 55,082,820,000 4,164 397.247 6,425 T/J 437,600 6,400 B 26,400 715 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,560 2,590 2,540 2,580 20 188,874,000 485,901,163,000 19,232 1,355.861 2,590 J 2,301,600 2,580 T/B 9,633,800 716 TMAS Temas Tbk. 122 128 115 116 -6 13,661,700 1,615,724,700 1,322 266.802 116 T/J 420,600 115 B 5,570,400 717 TMPO Tempo Intimedia Tbk. 112 112 106 109 -3 500 54,700 5 37.865 114 J 400 109 T/B 1,900 718 TNCA Trimuda Nuansa Citra Tbk. 290 290 286 288 -2 50,000 14,366,200 12 192.000 290 J 17,000 288 T/B 1,700 719 TOBA TBS Energi Utama Tbk. 380 384 380 380 0 73,700 28,008,400 6 80.189 380 T/J 369,300 378 B 100,000 720 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 3,100 155,000 2 80.475 50 T/J 188,461,600 0 B 0 721 TOTL Total Bangun Persada Tbk. 282 284 282 282 0 702,100 198,670,600 157 101.356 284 J 26,000 282 T/B 135,700 722 TOTO Surya Toto Indonesia Tbk. 206 210 206 210 4 12,400 2,580,800 14 681.221 210 T/J 16,300 206 B 5,000 723 TOWR Sarana Menara Nusantara Tbk. 990 995 980 985 -5 49,375,400 48,698,005,000 13,815 4,692.040 990 J 1,577,700 985 T/B 1,129,800 724 TOYS Sunindo Adipersada Tbk. 520 525 515 520 0 2,253,900 1,175,940,000 775 148.571 520 T/J 13,000 515 B 100,700 725 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 10 12 10 12 2 6,351,000 69,856,600 50 1,200.000 12 T/J 2,907,100 11 B 952,400 726 TPIA Chandra Asri Petrochemical Tbk. 7,950 7,975 7,850 7,950 0 3,501,200 27,755,847,500 545 1,838.512 7,950 T/J 33,600 7,925 B 100 727 TPMA Trans Power Marine Tbk. 302 320 320 320 18 300 96,000 3 139.130 320 T/J 51,600 306 B 1,200 728 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. 110 109 109 109 -1 100 10,900 1 109.840 115 J 200 109 T/B 2,000 732 TRIN Perintis Triniti Properti Tbk. 276 344 258 344 68 35,285,200 10,610,985,800 12,547 172.000 0 J 0 344 T/B 2,096,900 733 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 9 11 8 10 1 45,280,600 447,789,100 480 1,000.000 11 J 10,855,400 10 T/B 418,100 734 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 0 0 218 0 0 0 0 72.667 214 J 4,200 0 B 0 736 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 3 B 1,200,000 737 TRJA Transkon Jaya Tbk. 160 161 149 152 -8 1,518,100 230,863,600 207 60.800 152 T/J 12,000 151 B 125,700 738 TRST Trias Sentosa Tbk. 390 390 390 390 0 15,000 5,850,000 2 232.641 394 J 100 390 T/B 10,000 739 TRUK Guna Timur Raya Tbk. 144 145 140 145 1 1,372,000 195,682,700 158 63.043 146 J 229,100 145 T/B 800 740 TRUS Trust Finance Indonesia Tbk 344 324 324 324 -20 100 32,400 1 381.176 344 J 7,500 324 T/B 300 741 TSPC Tempo Scan Pacific Tbk. 1,255 1,275 1,260 1,260 5 220,200 278,822,000 180 224.775 1,265 J 41,800 1,260 T/B 11,200 742 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,325 1,500 1,280 1,300 -25 133,500 177,466,000 114 33.766 1,325 J 3,100 1,300 T/B 9,100 743 TURI Tunas Ridean Tbk. 1,285 1,275 1,265 1,265 -20 1,000 1,272,000 5 2,811.111 1,280 J 151,300 1,265 T/B 100 744 UANG Pakuan Tbk. 208 210 196 210 2 23,900 4,784,400 26 168.000 210 T/J 63,800 199 B 5,000 745 UCID Uni-Charm Indonesia Tbk. 1,620 1,660 1,610 1,630 10 720,000 1,178,542,000 672 108.667 1,640 J 4,000 1,615 B 100 746 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,655 1,680 1,650 1,650 -5 799,200 1,326,149,500 783 3,199.162 1,650 T/J 405,600 1,645 B 21,800 747 UNIC Unggul Indah Cahaya Tbk. 3,880 3,830 3,820 3,820 -60 1,500 5,733,000 5 141.478 4,000 J 4,500 3,820 T/B 900 748 UNIT Nusantara Inti Corpora Tbk 141 151 142 145 4 9,000 1,298,000 12 3.599 145 T/J 400 141 B 4,800 749 UNSP Bakrie Sumatera Plantations Tbk. 79 81 74 76 -3 2,164,800 165,523,800 113 3.609 77 J 5,000 76 T/B 169,900 750 UNTR United Tractors Tbk. 20,450 20,925 20,500 20,900 450 4,239,500 87,845,482,500 5,860 24,880.952 20,900 T/J 10,300 20,875 B 18,700 751 UNVR Unilever Indonesia Tbk. 7,625 7,850 7,650 7,825 200 8,572,700 66,676,395,000 7,842 200,332.821 7,825 T/J 38,300 7,800 B 104,200 752 URBN Urban Jakarta Propertindo Tbk. 1,325 1,395 1,325 1,395 70 2,600 3,459,000 3 116.250 1,325 J 15,000 0 B 0 753 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 16 17 15 16 0 15,200 239,400 11 1,600.000 16 T/J 45,200 15 B 12,600 754 VICO Victoria Investama Tbk. 77 80 76 78 1 65,700 5,017,200 20 62.400 78 T/J 71,300 77 B 30,100 755 VINS Victoria Insurance Tbk. 91 95 92 95 4 44,800 4,208,200 21 90.476 95 T/J 232,500 94 B 200 756 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 37,851,800 0 B 0 757 VOKS Voksel Electric Tbk. 195 198 195 195 0 21,800 4,253,400 3 86.259 198 J 400 195 T/B 1,500 758 VRNA Verena Multi Finance Tbk. 103 103 96 103 0 50,100 4,810,300 3 103.920 103 T/J 1,800 96 B 51,600 759 WAPO Wahana Pronatural Tbk. 70 67 67 67 -3 100 6,700 1 38.286 70 J 1,000 67 T/B 28,200 760 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 182 173 179 7 29,095,800 5,204,563,500 1,675 61.724 179 T/J 112,700 178 B 502,600 761 WEHA WEHA Transportasi Indonesia Tbk. 55 60 52 54 -1 3,932,600 223,499,000 412 23.573 54 T/J 73,400 53 B 156,900 762 WICO Wicaksana Overseas International Tbk. 585 590 590 590 5 100 59,000 1 30.499 560 J 3,300 0 B 0 763 WIIM Wismilak Inti Makmur Tbk. 496 510 472 476 -20 53,419,200 26,147,872,900 5,069 73.231 478 J 60,000 476 T/B 145,500 764 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,210 1,170 1,205 45 9,526,400 11,330,290,500 2,244 309.726 1,210 J 445,000 1,205 T/B 271,600 765 WINS Wintermar Offshore Marine Tbk. 98 98 97 98 0 16,700 1,620,100 3 26.503 98 T/J 900 97 B 3,500 766 WOMF Wahana Ottomitra Multiartha Tbk. 210 228 214 224 14 3,381,600 737,461,200 183 33.959 224 T/J 158,200 218 B 14,800 767 WOOD Integra Indocabinet Tbk. 500 520 494 498 -2 28,326,300 14,218,740,900 2,577 191.538 500 J 397,400 498 T/B 1,500 768 WOWS Ginting Jaya Energi Tbk. 62 71 62 64 2 52,960,900 3,541,422,700 2,566 14.222 65 J 532,000 64 T/B 525,000 769 WSBP Waskita Beton Precast Tbk. 149 163 149 160 11 162,453,700 25,598,187,900 5,905 32.653 161 J 1,769,700 160 T/B 264,700 770 WSKT Waskita Karya (Persero) Tbk. 720 760 725 755 35 108,260,500 81,207,396,500 5,391 203.779 755 T/J 16,167,400 750 B 5,846,900 771 WTON Wijaya Karya Beton Tbk. 238 252 238 248 10 21,300,900 5,270,671,200 1,292 42.034 248 T/J 33,200 246 B 161,500 772 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,065 1,065 1,065 1,065 0 400 426,000 3 105.133 1,065 T/J 4,600 1,064 B 5,000 773 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 777 785 785 785 8 100 78,500 1 78.265 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 813 757 757 757 -56 100 75,700 1 75.852 0 J 0 0 B 0 776 XBID Reksa Dana Indeks Batavia IDX30 ETF 442 0 0 442 0 0 0 0 79.783 442 J 1,000 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 0 B 0 778 XBLQ Reksa Dana Batavia Smart Liquid ETF 383 0 0 383 0 0 0 0 76.600 414 J 79,800 394 B 100 779 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 869 869 865 865 -4 200 173,400 2 86.500 888 J 70,100 865 T/B 5,500 780 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 330 0 0 330 0 0 0 0 83.544 0 J 0 330 B 100 781 XCID DIRE Ciptadana Properti Ritel Indonesia 80 81 75 79 -1 9,400 751,500 17 71.818 80 J 9,500 79 T/B 100 782 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 81 83 83 83 2 3,100 257,300 5 83.000 91 J 5,900 81 B 100 784 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 370 0 0 370 0 0 0 0 74.000 408 J 74,400 385 B 100,000 785 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 392 397 395 396 4 6,900 2,729,700 5 76.448 400 J 3,300 386 B 100,000 786 XIIC Reksa Dana Premier ETF Indonesia Consumer 893 0 0 893 0 0 0 0 89.300 926 J 21,000 898 B 100,000 787 XIID Reksa Dana Indeks Premier ETF Index IDX30 429 435 429 435 6 300 129,900 2 102.837 444 J 34,400 429 B 1,900 788 XIIF Reksa Dana Premier ETF Indonesia Financial 460 465 465 465 5 100 46,500 1 93.186 476 J 27,400 460 B 200 789 XIIT Reksa Dana Premier ETF IDX30 433 445 440 445 12 5,800 2,576,500 12 117.105 445 T/J 32,600 444 B 1,000 790 XIJI Reksa Dana Syariah Premier ETF JII 554 554 554 554 0 100 55,400 1 81.832 569 J 96,200 550 B 2,000 791 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 94 100 99 99 5 1,200 119,900 3 99.000 100 J 1,100 94 B 300 792 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 225 0 0 225 0 0 0 0 91.093 224 J 100,000 216 B 100,000 793 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 147 142 140 142 -5 2,500 354,000 2 88.750 146 J 400 142 T/B 800 794 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 521 527 527 527 6 200 105,400 1 105.611 544 J 52,600 522 B 100,000 796 XISI Premier ETF SMinfra18 253 0 0 253 0 0 0 0 82.143 267 J 94,600 253 B 2,600 797 XISR Premier ETF SRI-KEHATI 323 330 329 330 7 4,800 1,580,800 8 111.864 330 T/J 2,900 326 B 1,000 798 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 377 382 382 382 5 600 229,200 1 76.400 0 J 0 371 B 100 799 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 407 0 0 407 0 0 0 0 81.400 420 J 81,600 400 B 100,000 802 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 119 119 119 119 0 100 11,900 1 78.808 120 J 200,000 118 B 210,000 803 XPCR Reksa Dana PNM ETF CORE LQ45 765 0 0 765 0 0 0 0 79.605 0 J 0 0 B 0 804 XPDV Reksa Dana Pinnacle Core High Dividend ETF 388 0 0 388 0 0 0 0 77.600 401 J 10,000 0 B 0 805 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 346 0 0 346 0 0 0 0 69.200 357 J 29,000 340 B 600 806 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 650 0 0 650 0 0 0 0 130.000 0 J 0 0 B 0 807 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 438 0 0 438 0 0 0 0 87.600 450 J 9,900 429 B 2,100 808 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 412 J 10,000 391 B 9,000 809 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 418 0 0 418 0 0 0 0 83.600 424 J 37,400 403 B 4,500 810 XPMI ETF Phillip MSCI Indonesia Equity Index 785 0 0 785 0 0 0 0 78.500 794 J 100 780 B 6,900 811 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 422 0 0 422 0 0 0 0 84.400 424 J 1,000 422 B 1,000 813 XSBC Reksa Dana Indeks Simas ETF IDX30 90 0 0 90 0 0 0 0 90.000 90 J 9,900 88 B 10,100 814 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 106 0 0 106 0 0 0 0 111.579 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 76.000 159 J 10,100 157 B 10,100 817 XSSI Reksa Dana Syariah Indeks Simas ETF JII 77 77 77 77 0 600 46,200 2 77.000 77 T/J 7,800 76 B 10,100 818 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 558 565 565 565 7 100 56,500 1 113.000 0 J 0 0 B 0 819 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 87,400 4,370,000 39 13.298 50 T/J 2,755,800 0 B 0 820 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 7 8 6 7 0 279,800 1,731,800 20 700.000 7 T/J 1,173,800 6 B 1,651,500 821 YPAS Yanaprima Hastapersada Tbk 252 252 236 236 -16 200 48,800 2 43.303 0 J 0 240 B 5,600 822 YULE Yulie Sekuritas Indonesia Tbk. 240 0 0 240 0 0 0 0 113.861 226 J 100 0 B 0 823 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,000 50,000 1 28.960 50 T/J 2,058,800 0 B 0 824 ZINC Kapuas Prima Coal Tbk. 115 119 115 116 1 400,351,500 46,906,957,500 3,252 413.532 117 J 2,694,300 116 T/B 3,096,600 825 ZONE Mega Perintis Tbk. 394 396 386 392 -2 92,600 36,551,600 27 131.544 392 T/J 200 390 B 600 Total 10,463,074,600 6,358,714,657,400 668,054 6,093,292,000 1,258,217,900 Jakarta, 03 November 2020 Trading Division