List of Securities Quotation: (Reguler Market) Date: Friday, 20 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. 10,975 11,275 10,975 11,000 25 4,112,100 45,651,085,000 2,373 893.612 11,025 J 200 11,000 T/B 16,900 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 421,100 21,055,000 40 87.719 50 T/J 9,356,000 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,400 J 600 0 B 0 4 ABMM ABM Investama Tbk. 745 795 730 735 -10 64,100 47,127,000 21 19.600 735 T/J 3,200 705 B 1,400 5 ACES Ace Hardware Indonesia Tbk. 1,690 1,700 1,625 1,635 -55 20,916,900 34,517,536,000 6,171 1,993.902 1,640 J 93,700 1,635 T/B 1,374,500 6 ACST Acset Indonusa Tbk. 216 242 214 234 18 386,025,300 89,252,463,800 16,309 17.281 234 T/J 1,574,800 232 B 3,878,500 7 ADES Akasha Wira International Tbk. 1,195 1,195 1,170 1,185 -10 151,100 178,577,500 93 61.558 1,190 J 4,200 1,185 T/B 800 8 ADHI Adhi Karya (Persero) Tbk. 925 935 905 920 -5 44,739,600 41,085,349,500 4,209 722.515 920 T/J 2,814,300 915 B 1,871,800 9 ADMF Adira Dinamika Multi Finance Tbk. 8,275 8,425 8,250 8,400 125 183,500 1,539,270,000 254 361.290 8,400 T/J 2,400 8,375 B 1,300 10 ADMG Polychem Indonesia Tbk 148 149 145 145 -3 1,289,100 187,821,300 205 12.942 146 J 7,500 145 T/B 99,600 11 ADRO Adaro Energy Tbk. 1,240 1,260 1,210 1,215 -25 121,792,400 150,115,540,500 13,451 110.455 1,220 J 1,814,300 1,215 T/B 1,497,300 12 AGAR Asia Sejahtera Mina Tbk. 470 470 460 470 0 900 421,800 6 427.273 466 J 100 0 B 0 13 AGII Aneka Gas Industri Tbk. 930 940 865 865 -65 16,803,000 14,589,975,000 531 78.636 880 J 2,500 865 T/B 3,712,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 434 438 424 424 -10 56,562,000 24,226,245,800 4,909 692.720 426 J 528,700 424 T/B 2,140,400 15 AGRS Bank IBK Indonesia Tbk. 160 164 160 162 2 2,700 439,100 9 147.273 162 T/J 8,700 157 B 5,400 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 60 57 58 1 113,700 6,593,300 53 218.678 58 T/J 8,500 57 B 17,800 17 AIMS Akbar Indo Makmur Stimec Tbk 144 154 144 144 0 4,100 591,400 4 115.200 158 J 20,000 139 B 1,000 18 AISA Tiga Pilar Sejahtera Food Tbk. 230 286 228 286 56 646,222,700 175,000,379,200 20,526 34.811 286 T/J 13,726,000 284 B 640,400 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 6,800 340,000 3 75.893 50 T/J 2,711,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 286 350 310 314 28 58,300 20,277,400 14 41.420 350 J 4,700 314 T/B 900 21 AKRA AKR Corporindo Tbk. 2,910 3,010 2,930 2,950 40 47,230,200 140,561,348,000 5,902 2,351.141 2,950 T/J 80,700 2,940 B 897,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 410 410 382 384 -26 35,300 13,916,800 47 192.000 398 J 3,600 384 T/B 5,300 23 ALDO Alkindo Naratama Tbk. 410 410 410 410 0 100 41,000 1 300.492 410 T/J 96,100 384 B 300 24 ALKA Alakasa Industrindo Tbk 270 270 252 270 0 2,300 617,600 6 45.455 270 T/J 13,500 256 B 5,000 25 ALMI Alumindo Light Metal Industry Tbk. 220 248 220 238 18 4,000 921,400 5 36.615 236 J 200 208 B 200 26 ALTO Tri Banyan Tirta Tbk. 298 308 286 308 10 21,500 6,153,800 17 153.880 308 T/J 35,200 286 B 28,000 27 AMAG Asuransi Multi Artha Guna Tbk. 224 220 212 218 -6 308,800 67,215,000 53 207.619 218 T/J 100 216 B 51,800 28 AMAN Makmur Berkah Amanda Tbk. 276 276 276 276 0 151,600 41,841,600 16 250.909 278 J 230,000 276 T/B 80,200 29 AMAR Bank Amar Indonesia Tbk. 324 324 320 324 0 15,100 4,842,200 15 186.207 322 J 1,400 320 B 4,100 30 AMFG Asahimas Flat Glass Tbk. 2,660 2,630 2,530 2,600 -60 36,300 95,413,000 6 106.122 2,610 J 33,500 2,550 B 4,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 264 280 0 1,400 389,800 5 218.750 280 T/J 2,900 270 B 400 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,630 2,600 2,600 0 318,300 829,709,000 168 136.842 2,610 J 5,900 2,600 T/B 500 33 AMRT Sumber Alfaria Trijaya Tbk. 715 720 705 705 -10 949,600 673,314,000 255 1,798.974 705 T/J 700 700 B 64,300 34 ANDI Andira Agro Tbk. 50 50 50 50 0 144,200 7,210,000 24 125.000 50 T/J 51,690,800 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 635 670 620 625 -10 82,500 51,879,500 36 52.083 630 J 9,800 625 T/B 8,800 36 ANTM Aneka Tambang Tbk. 1,235 1,240 1,200 1,210 -25 220,936,900 268,146,697,000 18,359 797.785 1,210 T/J 10,553,800 1,205 B 5,832,500 37 APEX Apexindo Pratama Duta Tbk. 165 166 160 166 1 79,200 13,061,200 23 10.627 184 J 79,300 166 T/B 10,000 38 APIC Pacific Strategic Financial Tbk. 825 840 820 835 10 10,772,900 8,953,778,500 1,642 888.147 835 T/J 12,500 830 B 26,500 39 APII Arita Prima Indonesia Tbk. 155 170 153 159 4 193,000 31,681,300 40 72.273 159 T/J 5,400 155 B 4,700 40 APLI Asiaplast Industries Tbk. 120 125 118 120 0 14,100 1,692,900 16 100.000 125 J 245,600 119 B 7,600 41 APLN Agung Podomoro Land Tbk. 162 169 151 156 -6 642,745,800 102,923,403,100 17,885 42.740 156 T/J 876,100 155 B 7,282,500 42 ARGO Argo Pantes Tbk 1,725 1,750 1,750 1,750 25 700 1,225,000 3 43.970 1,840 J 100 1,750 T/B 1,100 43 ARII Atlas Resources Tbk. 505 505 470 470 -35 71,000 33,525,900 39 31.333 470 T/J 4,700 0 B 0 44 ARKA Arkha Jayanti Persada Tbk. 73 74 71 73 0 5,642,700 406,683,400 1,022 30.932 73 T/J 354,400 72 B 15,300 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. 520 535 520 535 15 2,447,300 1,299,859,500 213 3,636.240 535 T/J 443,700 530 B 20,000 47 ARTA Arthavest Tbk 310 0 0 310 0 0 0 0 179.825 308 J 600 0 B 0 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 500 25,000 3 12.251 50 T/J 214,791,400 0 B 0 49 ARTO Bank Jago Tbk. 2,920 2,930 2,900 2,900 -20 183,800 536,417,000 56 14,615.462 2,910 J 1,300 2,900 T/B 50,200 50 ASBI Asuransi Bintang Tbk. 318 318 318 318 0 100 31,800 1 241.403 324 J 50,100 312 B 200 51 ASDM Asuransi Dayin Mitra Tbk. 920 915 900 900 -20 4,400 3,987,500 9 265.840 915 J 5,900 900 T/B 1,100 52 ASGR Astra Graphia Tbk. 720 735 710 720 0 632,300 453,892,500 125 149.278 720 T/J 315,800 715 B 337,600 53 ASII Astra International Tbk. 5,725 5,825 5,700 5,725 0 33,703,300 193,844,602,500 11,995 4,094.052 5,725 T/J 4,973,400 5,700 B 2,583,300 54 ASJT Asuransi Jasa Tania Tbk. 119 119 114 119 0 31,000 3,609,000 15 79.333 119 T/J 26,300 115 B 35,800 55 ASMI Asuransi Kresna Mitra Tbk. 1,085 1,080 1,075 1,080 -5 17,100 18,429,000 19 2,000.000 1,085 J 1,200 1,080 T/B 600 56 ASPI Andalan Sakti Primaindo Tbk. 91 93 90 91 0 5,496,600 503,573,200 391 86.667 91 T/J 8,000 90 B 307,100 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 12 12 11 12 0 4,053,000 48,614,300 31 1,200.000 12 T/J 236,700 11 B 5,111,300 58 ASRI Alam Sutera Realty Tbk. 252 254 236 236 -16 767,717,600 184,792,557,800 30,382 224.762 236 T/J 20,103,200 0 B 0 59 ASRM Asuransi Ramayana Tbk. 1,720 1,720 1,670 1,710 -10 12,100 20,486,000 18 866.340 1,700 J 2,500 1,680 B 200 60 ASSA Adi Sarana Armada Tbk. 520 525 510 515 -5 8,913,500 4,604,918,000 688 132.051 520 J 718,900 515 T/B 224,100 61 ATIC Anabatic Technologies Tbk. 605 605 605 605 0 800 484,000 3 86.429 610 J 100 605 T/B 2,900 62 AUTO Astra Otoparts Tbk. 980 1,030 980 1,010 30 4,487,000 4,571,386,000 1,042 913.448 1,010 T/J 5,900 1,005 B 282,400 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 243,600 12,180,000 10 50.000 50 T/J 3,025,100 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 5 5 4 5 0 844,100 3,426,900 22 500.000 5 T/J 8,039,300 4 B 1,592,800 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 657,900 32,895,000 38 57.388 50 T/J 35,934,800 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 21 23 21 21 0 2,600 56,000 2 2,100.000 39 J 200 23 B 13,800 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 6 7 5 6 0 10,126,900 60,760,000 61 600.000 6 T/J 438,700 5 B 5,887,000 68 BACA Bank Capital Indonesia Tbk. 396 396 394 394 -2 29,100 11,522,600 6 290.485 410 J 10,000 394 T/B 16,000 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 5 B 200,000 70 BAJA Saranacentral Bajatama Tbk. 116 127 109 121 5 22,247,400 2,707,365,300 1,562 48.400 122 J 7,300 121 T/B 2,184,800 71 BALI Bali Towerindo Sentra Tbk. 940 1,050 935 990 50 26,700 25,837,500 29 1,237.500 990 T/J 1,200 910 B 3,100 72 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,130,900 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 141,600 7,080,000 21 33.333 50 T/J 60,536,000 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 3 3 2 3 0 1,183,200 2,572,300 31 300.000 3 T/J 94,034,900 2 B 4,641,200 75 BATA Sepatu Bata Tbk. 620 610 605 610 -10 300 182,500 3 7,911.803 620 J 100 610 T/B 100 76 BAYU Bayu Buana Tbk 1,010 1,050 1,050 1,050 40 100 105,000 1 129.516 1,125 J 100 1,040 B 6,600 77 BBCA Bank Central Asia Tbk. 33,075 33,250 32,750 33,000 -75 13,693,700 451,449,490,000 12,724 18,857.143 33,000 T/J 1,276,900 32,975 B 6,900 78 BBHI Bank Harda Internasional Tbk. 246 252 236 244 -2 1,102,900 268,337,600 184 195.200 246 J 24,500 244 T/B 151,500 79 BBKP Bank Bukopin Tbk. 276 282 272 272 -4 145,931,800 40,216,631,800 5,398 81.563 274 J 2,090,800 272 T/B 12,455,800 80 BBLD Buana Finance Tbk. 368 0 0 368 0 0 0 0 146.249 366 J 1,000 346 B 1,000 81 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,580 J 5,400 0 B 0 82 BBNI Bank Negara Indonesia (Persero) Tbk. 5,750 5,800 5,650 5,675 -75 53,141,400 303,746,430,000 20,042 27.295 5,700 J 808,600 5,675 T/B 1,049,400 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,040 4,080 3,990 4,020 -20 124,785,400 501,470,947,000 21,181 4,594.286 4,030 J 241,200 4,020 T/B 5,898,300 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. 770 780 755 770 0 43,800 33,600,500 24 160.417 775 J 4,500 770 T/B 400 86 BBSS Bumi Benowo Sukses Sejahtera Tbk. 116 117 110 114 -2 362,400 41,316,900 83 95.000 116 J 30,000 114 T/B 111,500 87 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 5 5 4 5 0 5,488,200 22,282,600 26 500.000 5 T/J 27,663,200 4 B 46,912,300 88 BBTN Bank Tabungan Negara (Persero) Tbk. 1,705 1,715 1,660 1,680 -25 35,605,000 59,977,565,500 6,132 219.130 1,680 T/J 1,900 1,675 B 612,400 89 BBYB Bank Neo Commerce Tbk. 318 316 306 316 -2 13,400 4,140,600 14 321.727 316 T/J 30,000 308 B 500 90 BCAP MNC Kapital Indonesia Tbk. 118 125 118 123 5 1,451,500 177,560,300 205 348.817 124 J 170,900 123 T/B 10,300 91 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,200 92 BCIP Bumi Citra Permai Tbk. 50 51 50 51 1 2,999,900 150,565,400 133 46.364 51 T/J 4,513,100 50 B 1,669,500 93 BDMN Bank Danamon Indonesia Tbk. 2,760 2,780 2,710 2,740 -20 3,019,400 8,283,181,000 1,116 1.547 2,740 T/J 27,100 2,730 B 271,200 94 BEEF Estika Tata Tiara Tbk. 143 150 143 150 7 18,584,000 2,740,705,600 1,306 44.118 151 J 706,500 150 T/B 121,300 95 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 9 11 9 9 0 2,449,200 23,700,200 51 900.000 10 J 589,500 9 T/B 7,475,600 96 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,703,900 85,195,000 22 217.306 50 T/J 1,286,962,500 0 B 0 97 BELL Trisula Textile Industries Tbk. 160 160 158 158 -2 4,352,900 693,414,000 284 526.667 159 J 155,000 158 T/B 35,800 98 BESS Batulicin Nusantara Maritim Tbk. 200 200 195 199 -1 32,200 6,407,300 16 189.524 199 T/J 2,100 196 B 1,500 99 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 83 83 61 83 0 8,800 722,200 9 8,300.000 83 T/J 96,100 80 B 500 100 BEST Bekasi Fajar Industrial Estate Tbk. 189 194 181 183 -6 369,023,900 68,867,905,200 9,520 107.647 183 T/J 1,962,600 182 B 10,977,300 101 BFIN BFI Finance Indonesia Tbk. 428 434 400 400 -28 103,324,900 42,283,957,400 6,338 2,049.810 400 T/J 20,256,100 0 B 0 102 BGTG Bank Ganesha Tbk. 67 69 65 66 -1 8,494,700 564,088,000 510 64.078 67 J 1,577,900 66 T/B 265,100 103 BHAT Bhakti Multi Artha Tbk. 660 670 655 660 0 125,965,900 83,713,740,500 2,632 640.777 660 T/J 50,600 655 B 287,100 104 BHIT MNC Investama Tbk. 74 74 71 72 -2 28,797,600 2,079,504,700 1,122 210.557 73 J 6,852,700 72 T/B 7,981,900 105 BIKA Binakarya Jaya Abadi Tbk. 148 148 138 138 -10 200 28,600 2 13.800 147 J 100 139 B 5,300 106 BIMA Primarindo Asia Infrastructure Tbk. 50 51 50 50 0 1,700 86,500 2 12.286 50 T/J 770,000 0 B 0 107 BINA Bank Ina Perdana Tbk. 700 705 700 700 0 5,137,700 3,596,409,000 36 395.489 700 T/J 28,400 695 B 27,900 108 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,870,000 93,500,000 1,382 35.714 50 T/J 110,835,300 0 B 0 109 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 9 10 8 9 0 1,381,700 12,434,900 26 900.000 9 T/J 734,900 8 B 2,126,600 110 BIPP Bhuwanatala Indah Permai Tbk. 53 54 51 53 0 951,100 49,929,400 66 22.102 53 T/J 173,600 52 B 10,000 111 BIRD Blue Bird Tbk. 1,220 1,275 1,170 1,180 -40 5,754,900 7,003,134,500 1,267 18.154 1,180 T/J 15,200 1,170 B 69,900 112 BISI BISI International Tbk. 915 915 905 910 -5 353,200 321,639,500 82 455.000 915 J 1,600 910 T/B 32,600 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,305 1,315 1,290 1,290 -15 4,882,700 6,331,658,000 1,566 215.000 1,295 J 363,100 1,290 T/B 1,156,100 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 625 610 615 -5 12,893,100 7,944,109,000 3,000 143.023 615 T/J 55,400 610 B 6,910,500 115 BKDP Bukit Darmo Property Tbk 50 52 50 52 2 34,900 1,789,800 18 43.333 52 T/J 34,900 50 B 84,000 116 BKSL Sentul City Tbk. 50 50 50 50 0 6,216,100 310,805,000 185 3.455 50 T/J 304,687,100 0 B 0 117 BKSW Bank QNB Indonesia Tbk. 114 120 113 119 5 324,700 37,048,200 34 273.061 119 T/J 12,200 114 B 2,800 118 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,400 120,000 3 0.658 50 T/J 172,869,400 0 B 0 119 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,800 J 100 2,910 B 400 120 BLUE Berkah Prima Perkasa Tbk. 710 715 700 700 -10 198,000 139,871,500 128 538.462 705 J 14,800 700 T/B 22,700 121 BMAS Bank Maspion Indonesia Tbk. 310 310 300 300 -10 19,400 5,826,000 12 93.750 300 T/J 102,700 294 B 5,100 122 BMRI Bank Mandiri (Persero) Tbk. 6,325 6,350 6,250 6,300 -25 50,286,800 316,380,445,000 11,026 1,898.351 6,325 J 789,800 6,300 T/B 431,000 123 BMSR Bintang Mitra Semestaraya Tbk 68 70 68 68 0 299,700 20,815,300 20 13.600 70 J 721,800 68 T/B 486,600 124 BMTR Global Mediacom Tbk. 256 262 248 248 -8 166,366,400 42,270,621,600 7,038 201.856 250 J 1,004,200 248 T/B 12,131,400 125 BNBA Bank Bumi Arta Tbk. 374 378 364 372 -2 287,100 106,792,600 43 232.500 372 T/J 21,000 370 B 31,800 126 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 200 10,000 2 0.172 50 T/J 128,992,600 0 B 0 127 BNGA Bank CIMB Niaga Tbk. 840 845 830 835 -5 4,540,700 3,808,092,500 604 6.165 840 J 92,900 835 T/B 171,500 128 BNII Bank Maybank Indonesia Tbk. 234 234 230 232 -2 3,809,900 878,957,800 275 2.764 232 T/J 215,700 230 B 271,100 129 BNLI Bank Permata Tbk. 2,250 2,280 2,230 2,240 -10 736,700 1,654,864,000 278 24.389 2,240 T/J 43,600 2,230 B 250,300 130 BOGA Bintang Oto Global Tbk. 1,330 1,345 1,330 1,345 15 117,921,700 157,482,775,000 4,693 1,305.825 1,345 T/J 2,800 1,340 B 79,900 131 BOLA Bali Bintang Sejahtera Tbk. 149 150 148 149 0 21,600 3,212,700 30 85.143 149 T/J 100,000 148 B 12,800 132 BOLT Garuda Metalindo Tbk. 550 685 550 685 135 2,000 1,356,000 9 124.545 0 J 0 685 T/B 8,600 133 BOSS Borneo Olah Sarana Sukses Tbk. 123 124 117 120 -3 6,733,000 806,496,200 768 30.000 120 T/J 390,200 119 B 129,100 134 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 15,600 1,150 B 37,400 135 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 136 BPTR Batavia Prosperindo Trans Tbk. 82 83 77 82 0 95,900 7,495,000 30 82.000 81 J 35,700 77 B 21,300 137 BRAM Indo Kordsa Tbk. 5,400 5,100 5,100 5,100 -300 1,000 5,100,000 1 198.486 5,400 J 500 0 B 0 138 BRIS Bank BRIsyariah Tbk. 1,355 1,375 1,320 1,335 -20 106,471,700 143,198,087,500 16,344 261.765 1,340 J 646,500 1,335 T/B 211,000 139 BRMS Bumi Resources Minerals Tbk. 62 64 61 63 1 58,349,300 3,657,519,800 540 9.921 63 T/J 18,691,300 62 B 1,694,300 140 BRNA Berlina Tbk. 1,150 1,130 1,130 1,130 -20 100 113,000 1 847.839 1,130 T/J 9,900 1,070 B 2,400 141 BRPT Barito Pacific Tbk. 960 970 945 955 -5 54,351,700 51,932,316,000 4,685 373.441 955 T/J 839,100 950 B 2,018,100 142 BRPT-W Waran Seri I Barito Pacific Tbk. 500 500 500 500 0 300 150,000 1 50,000.000 750 J 24,000 500 T/B 9,700 143 BSDE Bumi Serpong Damai Tbk. 1,080 1,125 1,060 1,060 -20 38,159,300 41,236,243,500 4,046 207.638 1,065 J 52,800 1,060 T/B 4,461,500 144 BSIM Bank Sinarmas Tbk. 480 486 478 480 0 50,500 24,226,200 31 327.379 480 T/J 5,800 478 B 12,800 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 16 16 13 13 -3 91,400 1,189,100 9 1,300.000 16 J 5,800 15 B 1,000 146 BSSR Baramulti Suksessarana Tbk. 1,445 1,445 1,390 1,435 -10 43,400 61,885,000 41 73.590 1,435 T/J 4,100 1,420 B 500 147 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 0 200 10,000 1 383.083 50 T/J 34,063,000 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. 228 230 222 224 -4 131,800 29,798,000 44 748.088 226 J 10,300 224 T/B 15,900 151 BTPN Bank BTPN Tbk. 2,440 2,450 2,440 2,450 10 85,200 208,300,000 73 474.290 2,450 T/J 94,700 2,440 B 31,000 152 BTPS Bank BTPN Syariah Tbk. 4,210 4,250 4,080 4,100 -110 8,160,800 33,845,524,000 5,418 420.513 4,100 T/J 621,100 4,090 B 224,200 153 BUDI Budi Starch & Sweetener Tbk. 100 100 99 99 -1 1,395,500 139,024,700 77 53.656 100 J 184,500 99 T/B 140,000 154 BUKK Bukaka Teknik Utama Tbk. 760 780 755 765 5 40,100 31,203,500 17 129.661 770 J 25,000 765 T/B 5,100 155 BULL Buana Lintas Lautan Tbk. 324 326 312 320 -4 248,407,100 80,020,391,600 4,503 31.293 320 T/J 346,800 318 B 2,492,400 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 107 107 100 101 -6 346,000 35,231,000 27 10,100.000 105 J 20,100 101 T/B 50,200 157 BUMI Bumi Resources Tbk. 50 51 50 50 0 174,531,500 8,732,910,800 4,707 2.902 51 J 81,635,500 50 T/B 8,010,000 158 BUVA Bukit Uluwatu Villa Tbk. 54 56 54 55 1 455,600 25,440,700 26 42.308 57 J 8,200 55 T/B 5,000 159 BVIC Bank Victoria International Tbk. 104 109 104 104 0 4,482,000 474,816,200 364 98.342 106 J 535,200 104 T/B 131,500 160 BWPT Eagle High Plantations Tbk. 104 107 102 104 0 95,744,300 10,029,592,400 2,600 22.746 105 J 5,299,800 104 T/B 2,625,300 161 BYAN Bayan Resources Tbk. 14,700 0 0 14,700 0 0 0 0 253.448 14,700 J 4,200 0 B 0 162 CAKK Cahayaputra Asa Keramik Tbk. 52 53 51 52 0 1,599,300 83,265,300 123 30.952 53 J 943,800 52 T/B 909,000 163 CAMP Campina Ice Cream Industry Tbk. 266 270 260 262 -4 2,090,500 553,746,800 444 79.394 264 J 10,300 262 T/B 974,500 164 CANI Capitol Nusantara Indonesia Tbk. 108 118 107 110 2 5,200 574,500 15 55.000 113 J 2,300 108 B 100 165 CARE Metro Healthcare Indonesia Tbk. 406 408 392 396 -10 177,300,400 71,559,712,600 3,972 384.466 396 T/J 65,000 394 B 99,400 166 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 42,900 2,145,000 9 28.571 50 T/J 58,906,200 0 B 0 167 CASA Capital Financial Indonesia Tbk. 398 398 394 394 -4 6,764,400 2,684,108,000 50 719.806 396 J 12,100 394 T/B 22,400 168 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 113 0 0 113 0 0 0 0 88.976 0 J 0 125 B 15,500 169 CASH Cashlez Worldwide Indonesia Tbk. 505 515 494 494 -11 1,802,600 913,348,100 138 141.143 496 J 22,600 494 T/B 63,300 170 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 16 16 14 15 -1 3,214,100 48,010,700 83 1,500.000 15 T/J 137,700 14 B 1,037,200 171 CASS Cardig Aero Services Tbk. 208 216 206 214 6 5,540,400 1,173,471,600 447 53.500 214 T/J 200 212 B 99,000 172 CBMF Cahaya Bintang Medan Tbk. 650 665 605 640 -10 1,705,600 1,066,054,500 218 400.000 640 T/J 2,900 635 B 200 173 CCSI Communication Cable Systems Indonesia Tbk. 248 252 236 240 -8 540,300 129,801,200 83 96.000 242 J 49,900 240 T/B 5,900 174 CEKA Wilmar Cahaya Indonesia Tbk. 1,750 1,750 1,745 1,750 0 105,200 183,698,500 94 361.570 1,755 J 10,500 1,750 T/B 32,200 175 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 129 132 0 3,566,200 466,443,500 274 844.800 132 T/J 15,400 131 B 1,100 176 CFIN Clipan Finance Indonesia Tbk. 204 212 200 202 -2 3,146,300 638,775,800 302 15.807 204 J 54,600 202 T/B 206,600 177 CINT Chitose Internasional Tbk. 240 0 0 240 0 0 0 0 72.727 240 J 34,800 230 B 2,100 178 CITA Cita Mineral Investindo Tbk. 2,260 2,250 2,220 2,240 -20 5,000 11,200,000 13 8,128.311 2,240 T/J 1,000 2,230 B 1,800 179 CITY Natura City Developments Tbk. 96 100 92 97 1 6,600 609,400 7 80.833 96 J 8,200 92 B 6,900 180 CITY-W Waran Seri I Natura City Developments Tbk. 16 14 14 14 -2 1,600 22,400 2 1,400.000 16 J 6,200 14 T/B 20,500 181 CLAY Citra Putra Realty Tbk. 1,430 1,575 1,480 1,570 140 8,700 13,563,500 23 872.222 1,570 T/J 1,700 1,500 B 6,000 182 CLEO Sariguna Primatirta Tbk. 500 505 498 498 -2 12,207,300 6,109,481,800 1,774 2,165.217 498 T/J 127,300 496 B 1,223,800 183 CLPI Colorpak Indonesia Tbk. 710 725 710 720 10 212,900 153,126,000 47 360.000 725 J 48,600 720 T/B 2,100 184 CMNP Citra Marga Nusaphala Persada Tbk. 1,040 1,050 1,005 1,020 -20 6,595,400 6,741,471,000 725 109.256 1,020 T/J 28,700 1,015 B 91,200 185 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 181 190 160 170 -11 545,100 94,521,900 100 17,000.000 170 T/J 500 168 B 20,000 186 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 187 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 188 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 189 CNTX Century Textile Industry Tbk. 224 0 0 224 0 0 0 0 407.273 222 J 1,000 214 B 1,000 190 COCO Wahana Interfood Nusantara Tbk. 910 910 905 910 0 14,100 12,772,500 9 459.596 915 J 2,100 905 B 3,800 191 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 0 J 0 160 B 20,000 192 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 193 CPIN Charoen Pokphand Indonesia Tbk 6,400 6,550 6,425 6,475 75 2,922,500 18,917,065,000 2,197 29,489.457 6,475 T/J 40,400 6,450 B 24,200 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 12,000 600,000 13 40.000 50 T/J 14,185,100 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 1,012,200 8 B 104,000 196 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 803,200 40,160,000 1,782 45.455 50 T/J 378,568,100 0 B 0 197 CSAP Catur Sentosa Adiprana Tbk. 390 400 386 388 -2 6,900 2,681,600 21 195.796 400 J 9,700 388 T/B 100 198 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 19,800 990,000 53 16.667 50 T/J 515,500 0 B 0 199 CSMI Cipta Selera Murni Tbk. 560 620 540 540 -20 17,300 9,802,000 13 275.510 545 J 4,700 0 B 0 200 CSRA Cisadane Sawit Raya Tbk. 360 372 358 360 0 4,180,100 1,521,673,600 590 288.000 362 J 5,600 360 T/B 142,200 201 CTBN Citra Tubindo Tbk. 2,900 3,440 2,720 3,330 430 4,400 12,813,000 19 2,783.117 3,330 T/J 2,700 3,320 B 100 202 CTRA Ciputra Development Tbk. 910 930 890 895 -15 36,593,900 33,065,128,500 4,375 200.386 900 J 270,300 895 T/B 2,338,700 203 CTTH Citatah Tbk. 52 54 51 53 1 65,900 3,504,800 19 2.232 53 T/J 44,100 52 B 5,000 204 DADA Diamond Citra Propertindo Tbk. 54 58 54 58 4 40,707,500 2,276,053,700 1,922 56.863 58 T/J 1,281,400 57 B 984,600 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 4 5 4 5 1 22,525,500 95,770,300 101 500.000 5 T/J 57,346,700 4 B 97,159,700 206 DART Duta Anggada Realty Tbk. 232 230 230 230 -2 500 115,000 1 42.519 240 J 1,300 228 B 200 207 DAYA Duta Intidaya Tbk. 490 480 456 456 -34 33,700 15,374,800 13 254.606 456 T/J 15,000 0 B 0 208 DEAL Dewata Freightinternational Tbk. 151 159 151 153 2 42,110,900 6,496,944,300 3,715 102.000 154 J 1,044,900 153 T/B 95,000 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 3 0 0 3 0 0 0 0 300.000 0 J 0 10 B 1,000 210 DEFI Danasupra Erapacific Tbk. 1,660 1,655 1,645 1,655 -5 8,200 13,538,500 10 3,321.826 1,660 J 2,300 1,655 T/B 600 211 DEWA Darma Henwa Tbk 50 50 50 50 0 85,200 4,260,000 7 16.496 50 T/J 311,243,900 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 244 256 240 240 -4 43,000 10,391,600 32 208.696 242 J 7,600 240 T/B 52,900 213 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 120 0 0 120 0 0 0 0 12,000.000 0 J 0 11 B 10,000 214 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,400 70,000 3 22.222 50 T/J 20,807,500 0 B 0 215 DIGI Arkadia Digital Media Tbk. 398 396 396 396 -2 200 79,200 2 990.000 396 T/J 3,200 0 B 0 216 DILD Intiland Development Tbk. 189 216 184 202 13 169,682,100 33,914,228,300 6,967 35.200 204 J 1,455,200 202 T/B 2,664,700 217 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,010 1,965 2,010 10 32,600 65,201,500 34 68.136 2,010 T/J 20,300 2,000 B 1,000 218 DKFT Central Omega Resources Tbk. 197 199 193 194 -3 24,185,800 4,708,212,200 1,975 498.330 194 T/J 824,900 193 B 1,384,600 219 DLTA Delta Djakarta Tbk. 4,150 4,200 4,140 4,200 50 80,600 336,472,000 76 25,106.103 4,200 T/J 7,700 4,190 B 3,800 220 DMAS Puradelta Lestari Tbk. 248 262 244 246 -2 191,657,900 48,245,731,200 7,462 117.143 248 J 2,179,500 246 T/B 7,065,300 221 DMMX Digital Mediatama Maxima Tbk. 187 188 180 181 -6 4,626,400 844,018,500 749 78.696 183 J 5,000 181 T/B 105,600 222 DMND Diamond Food Indonesia Tbk. 900 900 875 895 -5 39,800 35,165,500 49 97.814 890 J 300 885 B 12,300 223 DNAR Bank Oke Indonesia Tbk. 186 187 185 186 0 19,900 3,697,400 14 175.412 187 J 23,500 186 T/B 5,000 224 DNET Indoritel Makmur Internasional Tbk. 3,350 3,380 3,350 3,350 0 2,000 6,703,000 7 2,942.752 3,370 J 1,000 3,350 T/B 2,000 225 DOID Delta Dunia Makmur Tbk. 278 284 274 274 -4 105,446,400 29,330,774,400 5,313 370.952 276 J 3,499,800 274 T/B 691,800 226 DPNS Duta Pertiwi Nusantara Tbk. 276 288 258 266 -10 28,900 8,145,800 13 86.425 266 T/J 1,600 260 B 5,800 227 DPUM Dua Putra Utama Makmur Tbk. 54 56 52 55 1 2,549,400 137,066,500 114 10.000 55 T/J 97,200 54 B 20,000 228 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 64 65 0 313,600 20,176,300 33 36.993 65 T/J 86,600 64 B 500 229 DSNG Dharma Satya Nusantara Tbk. 520 535 515 515 -5 11,657,000 6,107,379,000 913 139.189 520 J 273,600 510 B 480,400 230 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,300 J 1,200 0 B 0 231 DUCK Jaya Bersama Indo Tbk. 306 310 300 302 -4 16,706,300 5,061,443,800 1,060 59.802 304 J 441,100 302 T/B 263,700 232 DUTI Duta Pertiwi Tbk 3,590 3,640 3,590 3,640 50 700 2,521,000 5 366.087 3,640 T/J 2,400 3,600 B 100 233 DVLA Darya-Varia Laboratoria Tbk. 2,570 2,590 2,570 2,580 10 5,800 14,925,000 16 949.676 2,590 J 600 2,580 T/B 1,400 234 DWGL Dwi Guna Laksana Tbk. 196 220 200 204 8 132,200 27,279,000 52 136.000 210 J 14,400 204 T/B 3,100 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 31 34 28 33 2 261,400 7,968,000 33 3,300.000 33 T/J 216,700 31 B 3,500 236 DYAN Dyandra Media International Tbk. 50 52 50 50 0 7,443,800 372,815,800 151 14.286 50 T/J 6,720,900 0 B 0 237 EAST Eastparc Hotel Tbk. 56 58 54 57 1 3,925,000 219,863,600 111 42.857 58 J 597,300 57 T/B 1,876,000 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 7 7 7 7 0 162,000 1,134,000 6 700.000 7 T/J 5,048,000 6 B 800 239 ECII Electronic City Indonesia Tbk. 580 580 580 580 0 3,800 2,204,000 3 14.321 580 T/J 92,800 570 B 2,000 240 EKAD Ekadharma International Tbk. 1,265 1,280 1,260 1,260 -5 472,000 596,542,500 309 3,198.619 1,265 J 1,000 1,260 T/B 18,900 241 ELSA Elnusa Tbk. 244 264 242 254 10 244,615,100 62,412,965,800 6,897 63.500 254 T/J 2,728,400 252 B 5,829,200 242 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 0 0 199 0 0 0 0 79.600 197 J 200 196 B 50,000 244 EMTK Elang Mahkota Teknologi Tbk. 8,375 8,350 8,225 8,350 -25 6,900 57,462,500 16 1,159.722 8,900 J 1,700 8,350 T/B 100 245 ENRG Energi Mega Persada Tbk. 58 62 58 60 2 37,978,800 2,271,275,600 685 5.002 60 T/J 2,491,700 59 B 2,683,700 246 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 1,663,600 83,180,000 197 13.514 50 T/J 49,110,200 0 B 0 247 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 83,600 4,180,000 22 47.619 50 T/J 10,415,600 0 B 0 248 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 5 6 5 6 1 1,356,000 7,745,500 16 600.000 7 J 2,106,400 5 B 26,817,100 249 EPAC Megalestari Epack Sentosaraya Tbk. 224 224 210 210 -14 12,812,200 2,753,321,200 1,510 190.909 210 T/J 670,400 0 B 0 250 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 1,860 1,890 0 11,000 20,640,000 5 1,322.335 1,890 T/J 4,000 1,870 B 100 251 ERAA Erajaya Swasembada Tbk. 1,805 1,840 1,795 1,820 15 21,281,800 38,626,374,500 4,170 182.000 1,820 T/J 405,100 1,815 B 600 252 ERTX Eratex Djaja Tbk. 119 144 119 129 10 8,900 1,138,600 27 54.751 129 T/J 2,900 120 B 200 253 ESIP Sinergi Inti Plastindo Tbk. 85 87 83 84 -1 7,040,400 597,830,900 653 51.534 84 T/J 403,900 83 B 648,000 254 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 8 8 7 7 -1 916,900 6,923,000 28 700.000 8 J 1,532,700 7 T/B 1,888,500 255 ESSA Surya Esa Perkasa Tbk. 149 158 146 156 7 12,225,300 1,877,348,500 721 290.443 157 J 105,800 156 T/B 457,100 256 ESTA Esta Multi Usaha Tbk. 96 96 90 94 -2 57,100 5,315,500 31 78.333 95 J 6,600 93 B 5,000 257 ESTI Ever Shine Tex Tbk. 53 53 51 53 0 194,800 10,040,300 41 21.284 52 J 300 51 B 258,800 258 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. 2,300 2,350 2,290 2,300 0 32,517,100 75,174,190,000 4,780 116.727 2,310 J 544,200 2,300 T/B 239,200 260 FAST Fast Food Indonesia Tbk. 955 985 955 955 0 51,600 49,881,500 59 3,003.806 965 J 43,900 955 T/B 110,600 261 FASW Fajar Surya Wisesa Tbk. 6,450 6,700 6,700 6,700 250 1,500 10,050,000 3 1,535.429 7,725 J 100 6,500 B 700 262 FILM MD Pictures Tbk. 214 224 214 222 8 7,711,200 1,694,334,200 768 105.714 222 T/J 408,100 220 B 79,700 263 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. 342 354 322 334 -8 22,070,200 7,431,985,200 2,812 66.800 334 T/J 90,000 332 B 56,300 265 FISH FKS Multi Agro Tbk. 2,780 2,990 2,800 2,990 210 1,300 3,703,000 10 2,392.000 2,990 T/J 2,000 2,820 B 100 266 FITT Hotel Fitra International Tbk. 59 62 58 59 0 387,300 22,470,900 21 57.843 62 J 176,300 59 T/B 55,800 267 FITT-W Waran Seri I Hotel Fitra International Tbk. 19 20 20 20 1 7,000 140,000 2 2,000.000 20 T/J 11,700 19 B 85,000 268 FMII Fortune Mate Indonesia Tbk 410 0 0 410 0 0 0 0 410.000 510 J 100 410 B 5,700 269 FOOD Sentra Food Indonesia Tbk. 105 105 102 104 -1 583,200 60,068,400 127 77.037 105 J 349,000 104 T/B 18,000 270 FORU Fortune Indonesia Tbk 92 99 87 98 6 11,900 1,127,100 20 75.385 97 J 100 87 B 7,600 271 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 24,617,000 0 B 0 272 FPNI Lotte Chemical Titan Tbk. 121 130 121 125 4 16,890,600 2,118,907,900 1,091 37.916 126 J 5,600 125 T/B 212,400 273 FREN Smartfren Telecom Tbk. 65 73 64 68 3 3,572,010,200 247,269,302,400 33,918 3.778 69 J 47,551,800 68 T/B 62,743,200 274 FREN-W Waran Seri II Smartfren Telecom Tbk. 37 40 37 39 2 10,460,000 406,626,400 397 3,900.000 39 T/J 782,400 38 B 650,900 275 FUJI Fuji Finance Indonesia Tbk. 121 119 117 119 -2 500 59,100 3 108.182 119 T/J 8,400 117 B 300 276 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,100 55,000 2 47.619 50 T/J 2,183,300 0 B 0 277 GDST Gunawan Dianjaya Steel Tbk. 79 99 75 92 13 120,362,800 10,968,086,100 5,827 57.500 93 J 389,900 92 T/B 31,557,400 278 GDYR Goodyear Indonesia Tbk. 1,400 1,400 1,400 1,400 0 4,700 6,580,000 3 1,120.000 1,395 J 100 1,380 B 100 279 GEMA Gema Grahasarana Tbk. 298 298 278 288 -10 74,600 21,007,200 19 640.000 294 J 728,800 278 B 200 280 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 281 GGRM Gudang Garam Tbk. 44,925 45,300 43,775 44,125 -800 3,178,300 141,394,557,500 7,938 1,721.951 44,125 T/J 5,000 44,100 B 19,000 282 GGRP Gunung Raja Paksi Tbk. 334 342 336 342 8 2,700 918,800 3 40.714 394 J 900 342 T/B 49,400 283 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 1,760 1,760 1,760 -10 100 176,000 1 150.427 1,760 T/J 18,800 1,650 B 100 284 GIAA Garuda Indonesia (Persero) Tbk. 390 416 392 394 4 480,473,600 194,102,760,600 31,048 52.964 396 J 1,831,800 394 T/B 8,275,700 285 GJTL Gajah Tunggal Tbk. 540 555 530 535 -5 5,019,100 2,703,439,000 752 105.034 535 T/J 620,400 530 B 782,000 286 GLOB Global Teleshop Tbk. 122 131 115 122 0 13,100 1,594,300 9 10.609 121 J 6,900 0 B 0 287 GLVA Galva Technologies Tbk. 356 394 332 394 38 480,000 183,004,600 51 174.336 394 T/J 154,100 336 B 300 288 GMFI Garuda Maintenance Facility Aero Asia Tbk. 100 107 98 102 2 153,686,500 15,781,065,100 4,844 25.500 103 J 1,874,500 102 T/B 4,799,000 289 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 290 GOLD Visi Telekomunikasi Infrastruktur Tbk. 212 212 210 210 -2 11,700 2,458,400 5 124.260 210 T/J 3,300 200 B 1,000 291 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 292 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,235 1,225 1,225 -10 261,700 322,232,000 162 95.331 1,230 J 1,500 1,225 T/B 27,600 293 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 285,500 14,528,200 19 21.999 51 T/J 1,056,800 50 B 1,726,500 294 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. 92 91 86 86 -6 200 17,700 2 6.919 91 J 900 87 B 3,000 296 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. 106 106 102 104 -2 443,300 46,483,500 43 41.600 105 J 15,500 104 T/B 106,700 298 GZCO Gozco Plantations Tbk. 50 50 50 50 0 40,500 2,025,000 7 26.579 50 T/J 13,177,800 0 B 0 299 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 800 40,000 3 131.579 50 T/J 10,205,100 0 B 0 300 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 2,900 0 B 0 301 HDIT Hensel Davest Indonesia Tbk. 324 344 310 334 10 23,300 7,248,600 17 63.619 334 T/J 26,900 310 B 22,900 302 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. 3,470 3,550 3,460 3,470 0 212,500 740,447,000 336 93.784 3,500 J 400 3,470 T/B 91,500 304 HELI Jaya Trishindo Tbk. 206 222 200 210 4 106,700 21,445,200 21 190.909 210 T/J 96,600 200 B 5,000 305 HELI-W Waran Seri I Jaya Trishindo Tbk. 6 7 6 7 1 5,900 36,300 2 700.000 7 T/J 1,418,500 6 B 1,162,100 306 HERO Hero Supermarket Tbk. 815 815 805 815 0 24,200 19,722,000 9 1,701.177 815 T/J 7,000 805 B 2,500 307 HEXA Hexindo Adiperkasa Tbk. 3,140 3,300 3,150 3,220 80 969,900 3,144,819,000 782 985.734 3,230 J 400 3,220 T/B 9,300 308 HITS Humpuss Intermoda Transportasi Tbk. 470 490 458 458 -12 3,000 1,438,400 5 704.615 478 J 2,400 452 B 200 309 HKMU HK Metals Utama Tbk. 73 76 72 73 0 19,813,500 1,446,676,400 624 31.739 74 J 2,965,800 73 T/B 552,100 310 HMSP H.M. Sampoerna Tbk. 1,560 1,585 1,520 1,525 -35 129,690,900 199,865,413,500 14,018 7,612.819 1,530 J 434,100 1,525 T/B 2,431,200 311 HOKI Buyung Poetra Sembada Tbk. 890 900 865 875 -15 15,122,400 13,292,362,000 935 282.258 875 T/J 207,100 870 B 126,000 312 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 545 545 545 545 0 20,000 10,900,000 1 54,500.000 500 J 61,800 300 B 50,000 313 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 1,000 15 1,360,500 1,353,702,500 19 263.158 1,000 T/J 1,800 965 B 5,700 315 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 2,319,800 0 B 0 316 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 1,283,900 64,195,000 47 47.619 50 T/J 4,270,500 0 B 0 317 HRTA Hartadinata Abadi Tbk. 204 214 204 212 8 14,804,700 3,093,876,600 956 70.667 212 T/J 237,100 210 B 161,900 318 HRUM Harum Energy Tbk. 2,330 2,350 2,280 2,290 -40 2,400,100 5,541,662,000 936 44.038 2,300 J 28,700 2,290 T/B 4,700 319 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 59,227,500 0 B 0 320 IBFN Intan Baruprana Finance Tbk. 280 300 270 280 0 1,800 507,000 4 19.795 300 J 17,800 270 B 2,000 321 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 8 8 7 8 0 600 4,300 2 800.000 8 T/J 215,800 6 B 1,000,100 322 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,525 J 200 0 B 0 323 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,400 10,100 10,100 -250 10,424,600 106,040,605,000 8,323 374.421 10,125 J 49,500 10,100 T/B 195,400 324 ICON Island Concepts Indonesia Tbk. 52 53 52 53 1 202,100 10,517,900 16 101.735 53 T/J 79,000 52 B 37,700 325 IDPR Indonesia Pondasi Raya Tbk. 168 178 168 178 10 9,600 1,707,800 4 13.906 178 T/J 55,000 173 B 10,000 326 IFII Indonesia Fibreboard Industry Tbk. 129 129 126 127 -2 112,300 14,285,500 40 120.952 129 J 52,100 127 T/B 107,400 327 IFSH Ifishdeco Tbk. 368 380 370 380 12 800 298,000 4 86.364 380 T/J 1,200 370 B 400 328 IGAR Champion Pacific Indonesia Tbk. 358 360 350 350 -8 40,300 14,184,800 35 228.758 352 J 5,000 344 B 65,100 329 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 5,484,400 274,220,000 90 14.286 50 T/J 1,401,200 0 B 0 331 IKAN Era Mandiri Cemerlang Tbk. 184 187 183 186 2 5,408,000 1,001,365,000 683 155.000 186 T/J 50,300 185 B 33,200 332 IKBI Sumi Indo Kabel Tbk. 222 226 220 226 4 14,200 3,145,200 8 20.496 224 J 600 216 B 2,600 333 IMAS Indomobil Sukses Internasional Tbk. 835 965 840 910 75 97,513,200 87,971,172,500 12,448 128.079 910 T/J 580,000 905 B 148,700 334 IMJS Indomobil Multi Jasa Tbk. 274 324 274 310 36 75,285,900 23,170,667,200 4,224 62.000 310 T/J 388,500 308 B 260,200 335 IMPC Impack Pratama Industri Tbk. 1,390 1,395 1,380 1,390 0 810,500 1,129,960,500 88 365.789 1,395 J 51,400 1,390 T/B 15,800 336 INAF Indofarma Tbk. 3,270 3,300 3,240 3,260 -10 1,517,900 4,943,071,000 794 1,304.000 3,270 J 43,200 3,260 T/B 2,300 337 INAI Indal Aluminium Industry Tbk. 332 338 330 336 4 62,500 20,956,800 30 122.672 340 J 10,000 332 B 100 338 INCF Indo Komoditi Korpora Tbk. 70 72 70 71 1 1,592,700 112,448,200 403 57.724 72 J 697,300 71 T/B 38,700 339 INCI Intanwijaya Internasional Tbk 835 850 825 835 0 106,100 89,326,000 54 90.311 835 T/J 18,400 830 B 6,000 340 INCO Vale Indonesia Tbk. 4,690 4,700 4,550 4,560 -130 24,120,300 111,205,690,000 8,241 1,861.224 4,570 J 14,900 4,560 T/B 908,100 341 INDF Indofood Sukses Makmur Tbk. 7,275 7,350 7,175 7,225 -50 13,621,800 98,759,455,000 5,020 1,236.755 7,250 J 48,700 7,225 T/B 63,100 342 INDO Royalindo Investa Wijaya Tbk. 115 115 112 115 0 12,700 1,445,800 18 104.545 115 T/J 4,300 113 B 500 343 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 19 20 18 19 0 73,500 1,407,900 24 1,900.000 20 J 46,900 19 T/B 600 344 INDR Indo-Rama Synthetics Tbk. 2,800 3,060 2,800 2,860 60 121,200 355,912,000 84 385.190 2,950 J 58,900 2,860 T/B 3,200 345 INDS Indospring Tbk. 1,940 1,955 1,920 1,950 10 14,300 27,833,500 15 182.812 1,970 J 10,000 1,950 T/B 3,300 346 INDX Tanah Laut Tbk 50 51 50 51 1 34,500 1,743,400 9 4.080 51 T/J 21,600 0 B 0 347 INDY Indika Energy Tbk. 1,180 1,210 1,155 1,170 -10 30,736,300 36,244,267,500 4,695 39.661 1,175 J 100,700 1,170 T/B 246,400 348 INKP Indah Kiat Pulp & Paper Tbk. 8,875 9,000 8,875 8,900 25 5,169,400 46,118,007,500 3,997 458.605 8,925 J 37,400 8,900 T/B 56,700 349 INOV Inocycle Technology Group Tbk. 157 168 150 150 -7 612,400 95,716,300 95 60.000 151 J 99,100 150 T/B 15,000 350 INPC Bank Artha Graha Internasional Tbk. 67 67 65 67 0 299,100 19,759,900 152 0.383 67 T/J 388,000 66 B 1,400 351 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 5 4 3 4 -1 4,650,500 18,601,900 30 400.000 5 J 11,806,100 4 T/B 103,000 352 INPP Indonesian Paradise Property Tbk. 755 705 705 705 -50 100 70,500 1 671.429 730 J 1,000 705 T/B 200 353 INPS Indah Prakasa Sentosa Tbk. 1,410 1,470 1,360 1,360 -50 75,100 105,857,000 113 492.754 1,480 J 500 1,360 T/B 4,900 354 INRU Toba Pulp Lestari Tbk. 895 995 995 995 100 300 298,500 2 10.102 995 T/J 400 840 B 500 355 INTA Intraco Penta Tbk. 232 218 218 218 -14 100 21,800 1 153.672 232 J 4,800 224 B 2,000 356 INTD Inter Delta Tbk 115 116 115 115 0 107,100 12,317,500 5 35.417 116 J 10,300 115 T/B 2,600 357 INTP Indocement Tunggal Prakarsa Tbk. 14,100 14,600 14,250 14,400 300 3,786,900 54,595,952,500 4,135 576.000 14,425 J 15,200 14,400 T/B 9,000 358 IPCC Indonesia Kendaraan Terminal Tbk. 420 426 418 418 -2 3,678,100 1,546,340,000 470 25.488 420 J 631,700 418 T/B 432,900 359 IPCM Jasa Armada Indonesia Tbk. 228 232 228 230 2 82,500 19,037,000 54 60.526 232 J 162,100 230 T/B 92,700 360 IPOL Indopoly Swakarsa Industry Tbk. 85 86 84 85 0 912,700 77,490,400 89 40.476 86 J 73,100 85 T/B 141,900 361 IPTV MNC Vision Networks Tbk. 306 308 300 304 -2 10,989,600 3,354,286,600 1,678 126.667 304 T/J 11,000 302 B 284,000 362 IPTV-W Waran Seri I MNC Vision Networks Tbk. 29 30 16 25 -4 494,700 11,836,600 24 2,500.000 28 J 29,900 25 T/B 93,300 363 IRRA Itama Ranoraya Tbk. 860 870 825 840 -20 25,553,100 21,679,616,000 4,379 224.599 840 T/J 161,100 835 B 294,400 364 ISAT Indosat Tbk. 2,190 2,220 2,180 2,200 10 8,269,000 18,179,798,000 1,562 157.143 2,200 T/J 1,254,100 2,190 B 28,700 365 ISSP Steel Pipe Industry of Indonesia Tbk. 162 165 152 154 -8 30,647,000 4,772,930,300 2,054 52.203 155 J 308,200 154 T/B 261,100 366 ITIC Indonesian Tobacco Tbk. 845 885 830 830 -15 1,474,700 1,255,319,000 633 377.273 835 J 23,900 830 T/B 112,000 367 ITMA Sumber Energi Andalan Tbk. 500 510 496 496 -4 24,500 12,253,000 15 142.734 505 J 1,000 496 T/B 14,600 368 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 60 65 40 42 -18 3,000 164,900 11 4,200.000 55 J 19,600 43 B 11,000 369 ITMG Indo Tambangraya Megah Tbk. 10,275 10,925 10,050 10,150 -125 6,548,300 67,948,180,000 6,644 72.500 10,175 J 8,700 10,150 T/B 65,300 370 JAST Jasnita Telekomindo Tbk. 101 102 100 101 0 13,189,000 1,331,346,900 1,064 41.057 101 T/J 1,210,100 100 B 2,546,200 371 JAWA Jaya Agra Wattie Tbk. 97 100 96 99 2 213,000 20,866,800 47 19.800 99 T/J 109,700 93 B 1,100 372 JAYA Armada Berjaya Trans Tbk. 111 112 109 110 -1 3,043,800 335,584,400 131 38.194 111 J 57,000 110 T/B 3,500 373 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 11 10 11 0 286,700 2,867,200 12 1,100.000 11 T/J 298,900 10 B 346,800 374 JECC Jembo Cable Company Tbk. 6,500 6,200 6,050 6,050 -450 1,100 6,805,000 3 458.524 6,500 J 10,100 6,050 T/B 7,900 375 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. 420 426 422 426 6 19,700 8,362,200 12 241.647 428 J 5,200 422 B 3,200 377 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 193,400 65,756,000 2 281.417 340 T/J 194,300 326 B 2,500 378 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. 140 140 139 139 -1 6,500 908,200 11 99.286 139 T/J 238,100 138 B 6,600 380 JPFA Japfa Comfeed Indonesia Tbk. 1,275 1,285 1,230 1,255 -20 20,392,000 25,666,361,500 3,468 343.084 1,260 J 400,500 1,255 T/B 271,100 381 JRPT Jaya Real Property Tbk. 482 500 486 492 10 3,257,000 1,612,215,000 659 473.077 494 J 20,400 492 T/B 17,300 382 JSKY Sky Energy Indonesia Tbk. 226 232 222 222 -4 25,805,400 5,824,992,800 2,053 111.000 224 J 498,000 222 T/B 2,224,500 383 JSMR Jasa Marga (Persero) Tbk. 4,380 4,420 4,320 4,350 -30 8,637,100 37,708,447,000 2,882 256.516 4,360 J 42,000 4,350 T/B 372,000 384 JSPT Jakarta Setiabudi Internasional Tbk. 975 965 965 965 -10 6,000 5,790,000 2 207.831 955 J 5,000 910 B 1,000 385 JTPE Jasuindo Tiga Perkasa Tbk. 935 935 925 930 -5 2,964,900 2,757,911,500 113 2,066.667 930 T/J 10,700 925 B 122,700 386 KAEF Kimia Farma Tbk. 3,290 3,310 3,230 3,240 -50 7,688,700 25,040,307,000 2,746 3,240.000 3,250 J 96,900 3,240 T/B 28,900 387 KARW ICTSI Jasa Prima Tbk. 75 76 70 71 -4 1,123,000 80,869,700 109 12.019 73 J 184,800 71 T/B 423,800 388 KAYU Darmi Bersaudara Tbk. 58 61 56 56 -2 5,612,100 329,837,500 289 37.333 57 J 191,700 56 T/B 20,500 389 KBAG Karya Bersama Anugerah Tbk. 60 63 56 56 -4 1,065,755,300 61,419,512,400 20,348 56.000 56 T/J 25,333,200 0 B 0 390 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 5 5 4 4 -1 13,739,500 59,775,200 113 400.000 5 J 90,777,800 4 T/B 101,326,500 391 KBLI KMI Wire & Cable Tbk. 338 368 338 368 30 18,305,400 6,556,709,200 2,116 44.715 370 J 1,817,900 368 T/B 315,800 392 KBLM Kabelindo Murni Tbk. 208 210 198 202 -6 2,571,200 519,742,900 1,208 6.733 204 J 15,000 202 T/B 19,800 393 KBLV First Media Tbk. 400 440 418 418 18 10,200 4,304,000 13 111.188 440 J 280,200 410 B 2,100 394 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. 870 875 830 865 -5 5,900 5,066,000 10 216.250 865 T/J 15,000 830 B 10,200 396 KEEN Kencana Energi Lestari Tbk. 298 312 294 304 6 2,906,700 864,426,800 220 76.768 304 T/J 10,300 302 B 600 397 KEJU Mulia Boga Raya Tbk. 1,155 1,155 1,140 1,155 0 328,100 376,680,000 99 154.000 1,155 T/J 27,300 1,150 B 96,200 398 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 51 1 507,600 25,420,700 52 1.855 51 T/J 49,200 50 B 43,500 399 KICI Kedaung Indah Can Tbk 200 187 187 187 -13 100 18,700 1 39.701 238 J 1,000 202 B 21,000 400 KIJA Kawasan Industri Jababeka Tbk. 208 210 204 206 -2 23,834,700 4,934,296,600 1,453 7.147 206 T/J 85,800 204 B 1,881,200 401 KINO Kino Indonesia Tbk. 2,930 2,940 2,890 2,900 -30 212,600 618,746,000 242 76.316 2,920 J 200 2,900 T/B 20,100 402 KIOS Kioson Komersial Indonesia Tbk. 160 160 160 160 0 22,200 3,552,000 10 53.333 165 J 3,200 160 T/B 24,300 403 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. 200 200 197 198 -2 14,200 2,801,200 18 694.737 198 T/J 430,200 197 B 9,500 405 KLBF Kalbe Farma Tbk. 1,495 1,510 1,495 1,495 0 18,059,200 27,076,502,500 3,515 14,581.098 1,500 J 324,700 1,495 T/B 1,503,100 406 KMDS Kurniamitra Duta Sentosa Tbk. 505 555 470 492 -13 92,000 44,494,500 48 164.000 492 T/J 14,800 490 B 200 407 KMTR Kirana Megatara Tbk. 340 348 324 324 -16 3,100 1,041,400 20 70.742 342 J 3,900 324 T/B 2,900 408 KOBX Kobexindo Tractors Tbk. 109 109 104 108 -1 889,800 94,575,500 201 27.000 109 J 5,000 108 T/B 47,900 409 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 100 10,000 1 67.647 100 T/J 11,100 99 B 10,000 410 KONI Perdana Bangun Pusaka Tbk 364 454 362 454 90 3,200 1,180,800 8 95.579 454 T/J 2,200 452 B 300 411 KOPI Mitra Energi Persada Tbk. 440 450 440 450 10 22,500 9,995,000 13 113.924 450 T/J 10,000 414 B 400 412 KOTA DMS Propertindo Tbk. 222 224 208 222 0 1,985,500 428,987,600 136 111.000 222 T/J 198,400 210 B 500 413 KOTA-W Waran Seri I DMS Propertindo Tbk. 100 119 73 102 2 38,900 4,168,500 29 10,200.000 115 J 100 102 T/B 11,500 414 KPAL Steadfast Marine Tbk. 50 51 50 50 0 3,337,100 167,000,900 114 43.478 51 J 2,647,700 50 T/B 205,300 415 KPAS Cottonindo Ariesta Tbk. 68 73 65 65 -3 6,311,900 430,525,700 435 38.690 67 J 25,000 65 T/B 409,300 416 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 22 23 20 20 -2 37,800 845,600 17 2,000.000 22 J 80,000 21 B 100 417 KPIG MNC Land Tbk. 105 106 104 106 1 898,300 94,843,700 64 228.089 106 T/J 7,054,200 105 B 200,000 418 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. 436 450 430 432 -4 137,486,600 60,257,627,200 8,109 53.707 434 J 1,987,200 432 T/B 1,175,700 420 KREN Kresna Graha Investama Tbk. 92 100 91 95 3 43,073,700 4,130,912,100 2,580 988.348 95 T/J 780,100 94 B 507,400 421 LAND Trimitra Propertindo Tbk. 170 182 165 181 11 410,200 69,954,400 61 46.410 181 T/J 11,000 165 B 50,200 422 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. 348 350 330 350 2 11,200 3,800,800 8 168.269 354 J 3,300 350 T/B 20,700 425 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 63,400 3,170,000 13 7.806 50 T/J 32,758,100 0 B 0 426 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,880 4,900 4,800 4,900 20 2,800 13,508,000 8 80.992 5,100 J 100 4,850 B 100 427 LINK Link Net Tbk. 2,310 2,350 2,300 2,310 0 3,436,700 7,961,343,000 1,042 144.375 2,320 J 61,800 2,310 T/B 12,800 428 LION Lion Metal Works Tbk. 282 296 282 296 14 23,700 7,005,200 16 185.384 294 J 2,000 282 B 4,300 429 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 35,200 1,760,000 5 15.714 50 T/J 6,222,300 0 B 0 430 LMPI Langgeng Makmur Industri Tbk. 80 82 81 81 1 1,400 113,500 5 11.819 81 T/J 700 77 B 30,000 431 LMSH Lionmesh Prima Tbk. 306 292 292 292 -14 100 29,200 1 40.556 370 J 500 294 B 3,300 432 LPCK Lippo Cikarang Tbk 1,020 1,140 975 1,100 80 10,383,600 11,004,899,500 2,112 124.021 1,100 T/J 100,400 1,095 B 4,400 433 LPGI Lippo General Insurance Tbk. 3,340 3,380 3,110 3,300 -40 27,900 91,308,000 24 148.315 3,340 J 500 3,200 B 2,700 434 LPIN Multi Prima Sejahtera Tbk 220 224 224 224 4 3,200 716,800 3 102.175 224 T/J 2,000 216 B 7,500 435 LPKR Lippo Karawaci Tbk. 160 167 153 158 -2 357,544,600 57,109,220,700 8,889 51.021 159 J 399,300 158 T/B 9,417,100 436 LPLI Star Pacific Tbk 83 0 0 83 0 0 0 0 2.561 86 J 30,000 83 B 30,000 437 LPPF Matahari Department Store Tbk. 1,070 1,090 1,040 1,050 -20 25,908,500 27,432,720,500 3,317 23.793 1,055 J 62,000 1,050 T/B 4,477,100 438 LPPS Lenox Pasifik Investama Tbk. 79 79 78 78 -1 61,700 4,848,100 6 5.298 80 J 27,300 78 T/B 61,400 439 LRNA Eka Sari Lorena Transport Tbk. 130 138 128 138 8 35,700 4,768,500 8 15.333 138 T/J 1,600 129 B 5,800 440 LSIP PP London Sumatra Indonesia Tbk. 1,100 1,135 1,095 1,125 25 43,987,600 49,232,276,000 3,033 290.323 1,125 T/J 705,800 1,120 B 121,200 441 LTLS Lautan Luas Tbk. 438 446 434 442 4 369,900 163,809,800 53 156.245 444 J 7,400 442 T/B 47,700 442 LUCK Sentral Mitra Informatika Tbk. 163 165 163 164 1 1,629,400 267,230,500 290 57.343 165 J 315,800 164 T/B 66,800 443 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 444 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 600 30,000 1 45.455 50 T/J 67,760,800 0 B 0 445 MAIN Malindo Feedmill Tbk. 620 625 605 610 -10 8,874,600 5,445,431,000 1,145 346.591 615 J 151,000 610 T/B 17,800 446 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 110,100 5,505,000 7 6.835 50 T/J 436,095,900 0 B 0 447 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 4 5 4 4 0 44,100 178,500 3 400.000 5 J 6,128,600 4 T/B 2,463,000 448 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. 2,420 2,440 2,390 2,400 -20 1,286,400 3,097,836,000 546 114.286 2,410 J 100 2,400 T/B 106,500 450 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,390 1,300 1,325 25 13,400 17,710,000 19 78.869 1,320 J 1,000 1,300 B 19,600 451 MAPI Mitra Adiperkasa Tbk. 785 795 775 785 0 19,898,900 15,528,595,500 1,815 1,259.729 785 T/J 2,950,700 780 B 47,700 452 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 428,800 21,440,000 19 66.667 50 T/J 18,625,300 0 B 0 453 MARK Mark Dynamics Indonesia Tbk. 820 830 820 825 5 2,326,200 1,915,965,000 407 1,650.000 825 T/J 13,500 820 B 121,700 454 MASA Multistrada Arah Sarana Tbk. 585 590 585 585 0 400 234,500 3 415.956 590 J 4,000 570 B 200 455 MAYA Bank Mayapada Internasional Tbk. 7,975 7,975 7,950 7,975 0 1,100 8,747,500 3 3,626.038 7,975 T/J 5,100 7,450 B 100 456 MBAP Mitrabara Adiperdana Tbk. 2,310 2,340 2,290 2,290 -20 206,900 478,309,000 194 176.154 2,310 J 1,300 2,290 T/B 67,000 457 MBSS Mitrabahtera Segara Sejati Tbk. 396 402 374 380 -16 14,601,500 5,516,986,800 524 23.750 382 J 1,500 380 T/B 125,600 458 MBTO Martina Berto Tbk. 88 89 82 88 0 39,500 3,412,700 19 11.892 88 T/J 212,600 87 B 11,000 459 MCAS M Cash Integrasi Tbk. 2,270 2,350 2,280 2,350 80 1,273,900 2,953,093,000 274 169.675 2,350 T/J 20,900 2,340 B 207,900 460 MCOR Bank China Construction Bank Indonesia Tbk. 121 125 121 122 1 7,765,000 952,952,300 242 109.425 122 T/J 6,000 121 B 1,312,500 461 MDIA Intermedia Capital Tbk. 50 50 50 50 0 900 45,000 3 36.232 50 T/J 1,824,000 0 B 0 462 MDKA Merdeka Copper Gold Tbk. 1,895 1,900 1,835 1,865 -30 101,722,800 190,573,547,000 8,356 486.320 1,865 T/J 1,138,400 1,860 B 9,700 463 MDKI Emdeki Utama Tbk. 150 156 150 152 2 4,314,400 660,681,300 375 35.571 153 J 253,900 152 T/B 1,041,800 464 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 5,100 255,000 2 8.039 50 T/J 65,936,300 0 B 0 466 MEDC Medco Energi Internasional Tbk. 428 438 422 426 -2 90,991,700 39,060,924,400 4,771 884.643 428 J 661,900 426 T/B 1,760,700 467 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 5 5 3 4 -1 85,575,900 346,642,200 459 400.000 5 J 28,998,500 4 T/B 700 468 MEGA Bank Mega Tbk. 7,150 7,200 7,000 7,200 50 7,700 54,965,000 9 5,248.272 7,200 T/J 500 7,050 B 2,100 469 MERK Merck Tbk. 3,180 3,310 3,190 3,270 90 129,000 419,993,000 133 8,621.826 3,280 J 13,000 3,270 T/B 6,000 470 META Nusantara Infrastructure Tbk. 119 126 120 123 4 7,955,500 976,208,300 449 37.264 124 J 132,200 123 T/B 97,900 471 MFIN Mandala Multifinance Tbk. 1,110 1,150 1,105 1,110 0 10,400 11,551,500 5 1,138.462 1,110 T/J 58,200 1,050 B 200 472 MFMI Multifiling Mitra Indonesia Tbk. 555 560 555 555 0 25,500 14,228,000 22 277.500 560 J 5,000 555 T/B 3,700 473 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. 775 785 770 775 0 2,421,500 1,891,471,500 288 344.444 775 T/J 160,300 770 B 113,700 475 MICE Multi Indocitra Tbk. 282 298 284 288 6 127,400 36,710,800 68 58.776 288 T/J 3,200 286 B 9,500 476 MIDI Midi Utama Indonesia Tbk. 1,500 1,505 1,505 1,505 5 100 150,500 1 547.273 1,555 J 100 1,500 B 100 477 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,550 2,410 2,430 -60 21,113,200 52,425,552,000 2,766 143.069 2,440 J 87,100 2,430 T/B 73,800 478 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 335,000 16,750,000 3 238.095 50 T/J 2,212,500 0 B 0 479 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,827,500 0 B 0 480 MITI Mitra Investindo Tbk. 127 0 0 127 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 15,257,500 0 B 0 482 MKPI Metropolitan Kentjana Tbk. 23,800 24,000 23,800 24,000 200 400 9,560,000 3 1,142.857 24,000 T/J 100 23,500 B 100 483 MLBI Multi Bintang Indonesia Tbk. 8,750 9,000 8,750 8,850 100 156,200 1,390,680,000 130 56,369.427 8,900 J 1,000 8,850 T/B 100 484 MLIA Mulia Industrindo Tbk 505 515 498 510 5 6,488,600 3,294,505,900 274 85.177 510 T/J 342,400 500 B 17,300 485 MLPL Multipolar Tbk. 51 52 50 51 0 19,009,600 958,707,500 244 5.850 51 T/J 4,935,600 50 B 10,069,500 486 MLPT Multipolar Technology Tbk. 655 660 650 650 -5 93,600 61,168,000 75 135.417 650 T/J 3,400 645 B 14,100 487 MMLP Mega Manunggal Property Tbk. 264 278 264 266 2 6,691,500 1,803,833,400 378 45.470 268 J 298,000 266 T/B 43,200 488 MNCN Media Nusantara Citra Tbk. 920 950 910 920 0 112,930,400 105,045,983,500 5,232 102.222 925 J 732,000 920 T/B 2,327,800 489 MOLI Madusari Murni Indah Tbk. 830 830 810 830 0 7,000 5,750,000 9 143.103 830 T/J 200 825 B 100 490 MPMX Mitra Pinasthika Mustika Tbk. 404 432 400 414 10 62,859,400 26,086,708,000 4,713 27.600 416 J 536,700 414 T/B 888,800 491 MPOW Megapower Makmur Tbk. 68 68 66 66 -2 40,200 2,654,500 14 33.000 68 J 48,000 66 T/B 174,000 492 MPPA Matahari Putra Prima Tbk. 91 94 91 91 0 3,031,100 278,285,500 219 38.259 92 J 4,710,100 91 T/B 244,700 493 MPRO Maha Properti Indonesia Tbk. 1,360 1,360 1,350 1,360 0 700 946,000 3 1,236.364 1,360 T/J 2,000 0 B 0 494 MRAT Mustika Ratu Tbk. 137 146 137 142 5 55,600 7,743,300 42 21.846 142 T/J 22,500 138 B 6,100 495 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 0 0 4,600 0 0 0 0 417.240 4,600 J 16,600 4,300 B 100 496 MSIN MNC Studios International Tbk. 298 298 296 298 0 315,900 94,058,000 56 59.600 298 T/J 35,500 296 B 20,600 497 MSKY MNC Sky Vision Tbk. 705 710 690 690 -15 56,300 38,941,000 27 45.395 690 T/J 12,200 670 B 200 498 MTDL Metrodata Electronics Tbk. 1,600 1,615 1,590 1,595 -5 3,827,500 6,140,278,500 955 2,871.391 1,600 J 36,800 1,595 T/B 38,000 499 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 659,848,400 0 B 0 500 MTLA Metropolitan Land Tbk. 448 446 446 446 -2 100 44,600 1 187.512 446 T/J 9,100 420 B 8,100 501 MTPS Meta Epsi Tbk. 264 260 250 250 -14 27,900 7,086,800 25 78.125 258 J 53,800 250 T/B 5,100 502 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. 184 0 0 184 0 0 0 0 47.150 224 J 2,000 184 B 100 504 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 60 56 58 -1 242,400 14,049,700 22 58.000 60 J 214,400 58 T/B 195,900 505 MYOH Samindo Resources Tbk. 1,160 1,175 1,160 1,175 15 31,700 37,237,000 17 139.952 1,175 T/J 39,600 1,170 B 200 506 MYOR Mayora Indah Tbk. 2,500 2,520 2,450 2,480 -20 5,353,400 13,221,715,000 2,000 12,406.203 2,480 T/J 117,400 2,470 B 2,400 507 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. 50 50 50 50 0 30,100 1,505,000 2 7.516 50 T/J 39,400 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. 530 540 520 540 10 217,329,300 114,503,442,000 3,061 524.272 540 T/J 46,400 535 B 31,300 512 NATO-W Waran Seri I Surya Permata Andalan Tbk. 272 280 280 280 8 200 56,000 1 28,000.000 0 J 0 284 B 1,800 513 NELY Pelayaran Nelly Dwi Putri Tbk. 143 137 137 137 -6 1,500 205,500 1 81.548 141 J 100 137 T/B 18,100 514 NFCX NFC Indonesia Tbk. 1,585 1,585 1,580 1,580 -5 1,400 2,218,000 5 85.405 1,580 T/J 1,800 1,575 B 300 515 NICK Charnic Capital Tbk. 302 322 322 322 20 100 32,200 1 161.000 300 J 51,000 290 B 2,000 516 NIKL Pelat Timah Nusantara Tbk. 910 920 880 895 -15 4,976,300 4,467,157,000 1,352 275.385 895 T/J 110,300 890 B 328,600 517 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. 148 148 148 148 0 2,251,300 333,192,400 1 140.952 150 J 100 140 B 2,000 519 NISP Bank OCBC NISP Tbk. 720 735 720 735 15 297,200 215,523,500 84 890.650 735 T/J 99,400 725 B 24,700 520 NOBU Bank Nationalnobu Tbk. 835 845 815 830 -5 46,900 38,761,500 21 221.333 840 J 700 830 T/B 4,500 521 NRCA Nusa Raya Cipta Tbk. 356 386 356 378 22 2,461,600 913,788,200 387 44.471 378 T/J 253,700 372 B 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. 149 157 150 152 3 71,400 10,875,600 75 69.091 152 T/J 5,600 150 B 4,400 524 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 420 J 2,200 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. 109 113 109 110 1 2,690,500 296,422,200 308 275.213 111 J 103,200 110 T/B 105,100 527 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 11,000 528 OPMS Optima Prima Metal Sinergi Tbk. 157 157 156 157 0 37,300 5,823,700 27 116.296 157 T/J 1,900 156 B 32,300 529 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 700 35,000 3 98.922 50 T/J 3,138,200 0 B 0 530 PALM Provident Agro Tbk. 312 312 310 310 -2 796,900 247,663,000 192 84.730 312 J 190,900 310 T/B 228,300 531 PAMG Bima Sakti Pertiwi Tbk. 126 130 124 127 1 48,648,500 6,171,731,300 760 127.000 127 T/J 82,000 126 B 961,700 532 PANI Pratama Abadi Nusa Industri Tbk. 110 112 112 112 2 11,200 1,254,400 4 103.704 111 J 66,200 108 B 1,700 533 PANR Panorama Sentrawisata Tbk. 102 110 103 107 5 7,422,100 795,404,300 666 64.199 108 J 209,300 107 T/B 83,200 534 PANS Panin Sekuritas Tbk. 845 880 840 865 20 469,400 406,770,000 160 629.091 870 J 53,200 865 T/B 4,600 535 PBID Panca Budi Idaman Tbk. 1,120 1,180 1,115 1,145 25 216,500 245,031,500 168 134.706 1,145 T/J 12,300 1,125 B 10,600 536 PBRX Pan Brothers Tbk. 238 244 234 234 -4 3,122,800 738,618,200 179 414.159 238 J 326,900 234 T/B 33,200 537 PBSA Paramita Bangun Sarana Tbk. 660 710 695 695 35 200 140,500 2 57.917 695 T/J 15,800 650 B 100 538 PCAR Prima Cakrawala Abadi Tbk. 460 480 432 474 14 27,500 12,269,200 34 316.000 472 J 1,000 438 B 200 539 PDES Destinasi Tirta Nusantara Tbk 250 312 242 250 0 14,700 3,609,200 12 125.000 250 T/J 2,300 248 B 200 540 PEGE Panca Global Kapital Tbk. 115 120 116 116 1 6,500 769,900 11 250.616 118 J 1,000 115 B 20,600 541 PEHA Phapros Tbk. 1,590 1,590 1,575 1,580 -10 143,100 226,464,000 79 131.886 1,590 J 122,100 1,580 T/B 66,100 542 PGAS Perusahaan Gas Negara Tbk. 1,355 1,410 1,330 1,405 50 329,589,900 455,776,881,500 21,844 468.333 1,410 J 8,015,400 1,405 T/B 6,617,600 543 PGJO Tourindo Guide Indonesia Tbk. 34 35 33 34 0 108,600 3,625,400 31 42.500 34 T/J 56,900 33 B 33,900 544 PGLI Pembangunan Graha Lestari Indah Tbk. 258 298 240 240 -18 35,900 9,321,600 31 320.000 252 J 9,300 0 B 0 545 PGUN Pradiksi Gunatama Tbk. 232 246 226 226 -6 97,100 22,737,400 16 196.522 246 J 3,200 226 T/B 11,500 546 PICO Pelangi Indah Canindo Tbk 139 140 137 138 -1 229,400 31,793,300 75 21.231 139 J 20,000 138 T/B 8,000 547 PJAA Pembangunan Jaya Ancol Tbk. 545 590 540 550 5 820,200 454,258,000 170 107.317 560 J 100 550 T/B 32,200 548 PKPK Perdana Karya Perkasa Tbk 51 51 50 51 0 799,000 40,005,100 29 12.750 51 T/J 615,300 50 B 180,000 549 PLAN Planet Properindo Jaya Tbk. 114 116 110 115 1 9,002,500 1,021,974,400 944 102.679 115 T/J 134,100 114 B 11,800 550 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 5 5 4 5 0 285,900 1,429,000 49 500.000 5 T/J 7,210,800 4 B 40,851,300 551 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. 2,570 2,500 2,500 2,500 -70 9,500 23,750,000 8 1,037.387 2,500 T/J 189,000 2,490 B 5,100 553 PMJS Putra Mandiri Jembar Tbk. 116 117 110 111 -5 36,300 4,102,400 26 88.800 120 J 200 112 B 10,000 554 PNBN Bank Pan Indonesia Tbk 925 970 925 940 15 13,667,500 12,942,634,500 1,389 1,565.102 945 J 276,000 940 T/B 504,300 555 PNBS Bank Panin Dubai Syariah Tbk. 70 73 68 70 0 45,310,900 3,166,425,800 2,084 70.000 70 T/J 3,698,800 69 B 3,877,400 556 PNGO Pinago Utama Tbk. 610 630 605 605 -5 1,600 970,500 2 242.000 595 J 500 570 B 200 557 PNIN Paninvest Tbk. 725 760 720 730 5 2,459,000 1,814,377,500 3,158 776.265 740 J 1,800 730 T/B 32,200 558 PNLF Panin Financial Tbk. 216 226 212 218 2 64,880,800 14,195,106,800 1,442 235.625 218 T/J 1,935,100 216 B 1,937,500 559 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 790 J 4,000 0 B 0 560 POLA Pool Advista Finance Tbk. 50 51 50 51 1 26,800 1,342,100 16 37.778 51 T/J 120,500 50 B 2,007,500 561 POLA-W Waran Seri I Pool Advista Finance Tbk. 20 46 23 38 18 10,100 362,800 13 3,800.000 38 T/J 47,200 24 B 5,000 562 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 975 1,000 0 800 801,000 8 61.162 1,000 T/J 25,000 985 B 100 563 POLL Pollux Properti Indonesia Tbk. 4,790 4,760 4,690 4,690 -100 21,000 98,972,000 67 762.602 4,730 J 700 4,690 T/B 2,100 564 POLU Golden Flower Tbk. 830 830 775 820 -10 10,200 7,953,500 14 284.722 775 J 1,100 0 B 0 565 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 17,300 865,000 10 0.429 50 T/J 275,000 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. 460 458 428 432 -28 600 266,000 5 80.748 432 T/J 200 430 B 500 568 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 64,700 3,235,000 8 33.333 50 T/J 19,261,200 0 B 0 569 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 2 1 2 0 2,869,300 4,711,300 26 200.000 2 T/J 55,783,500 1 B 189,628,900 570 POWR Cikarang Listrindo Tbk. 730 740 700 715 -15 10,904,600 7,833,961,000 1,740 47.667 715 T/J 533,600 710 B 282,800 571 PPGL Prima Globalindo Logistik Tbk. 244 250 220 220 -24 10,159,400 2,310,405,000 1,875 200.000 220 T/J 49,800 0 B 0 572 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 14 14 12 14 0 4,424,600 57,572,500 237 1,400.000 14 T/J 4,124,200 13 B 4,666,200 573 PPRE PP Presisi Tbk. 208 234 208 218 10 100,116,500 22,261,249,800 5,158 50.698 218 T/J 1,937,900 216 B 376,500 574 PPRO PP Properti Tbk. 53 70 53 67 14 2,825,294,900 182,622,099,100 36,305 144.865 67 T/J 15,247,900 66 B 14,255,300 575 PRAS Prima Alloy Steel Universal Tbk. 125 125 117 120 -5 49,900 5,937,100 16 67.556 120 T/J 11,900 118 B 300 576 PRDA Prodia Widyahusada Tbk. 3,160 3,300 3,160 3,200 40 401,800 1,296,500,000 350 49.231 3,210 J 200 3,200 T/B 26,700 577 PRIM Royal Prima Tbk. 258 262 240 242 -16 28,700 6,911,200 13 48.400 262 J 5,700 242 T/B 200 578 PRIM-W Waran Seri I Royal Prima Tbk. 6 0 0 6 0 0 0 0 600.000 6 J 550,600 5 B 431,100 579 PSAB J Resources Asia Pasifik Tbk. 210 214 210 210 0 9,330,500 1,972,501,000 718 681.309 212 J 1,303,500 210 T/B 5,942,500 580 PSDN Prasidha Aneka Niaga Tbk 111 111 107 107 -4 5,400 578,200 2 10.700 110 J 2,500 107 T/B 500 581 PSGO Palma Serasih Tbk. 99 103 100 102 3 24,700 2,511,700 11 97.143 101 J 19,700 100 B 2,000 582 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,731,300 0 B 0 583 PSSI Pelita Samudera Shipping Tbk. 169 170 167 170 1 389,900 65,603,400 45 125.926 170 T/J 63,300 169 B 20,800 584 PTBA Bukit Asam Tbk. 2,230 2,260 2,180 2,190 -40 72,908,500 161,632,453,000 13,252 1,904.348 2,200 J 577,400 2,190 T/B 2,211,500 585 PTIS Indo Straits Tbk. 153 161 161 161 8 100 16,100 1 16.947 161 T/J 400 151 B 1,000 586 PTPP PP (Persero) Tbk. 1,175 1,195 1,140 1,150 -25 40,919,300 47,766,302,000 4,448 216.165 1,155 J 191,300 1,150 T/B 1,291,100 587 PTPW Pratama Widya Tbk. 1,195 1,195 1,165 1,165 -30 884,500 1,041,713,500 553 179.231 1,170 J 2,100 1,165 T/B 6,000 588 PTRO Petrosea Tbk. 1,835 1,855 1,800 1,845 10 1,150,700 2,114,914,500 576 1,476.000 1,845 T/J 321,300 1,840 B 7,600 589 PTSN Sat Nusapersada Tbk 232 236 230 230 -2 1,481,200 341,676,000 270 118.966 232 J 1,148,600 230 T/B 100,800 590 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,700 J 1,200 0 B 0 591 PUDP Pudjiadi Prestige Tbk. 228 228 218 218 -10 300 67,200 3 27.190 226 J 200 214 B 1,200 592 PURA Putra Rajawali Kencana Tbk. 126 127 125 127 1 467,631,300 58,929,855,500 10,128 120.952 128 J 7,039,500 127 T/B 12,422,300 593 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 23 23 21 23 0 2,980,700 65,676,900 39 2,300.000 23 T/J 8,216,500 22 B 237,000 594 PURE Trinitan Metals and Minerals Tbk. 264 268 262 262 -2 3,785,900 999,583,600 557 87.333 264 J 1,085,700 262 T/B 110,400 595 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 27 29 25 27 0 5,212,000 137,903,800 109 2,700.000 27 T/J 170,000 26 B 832,100 596 PURI Puri Global Sukses Tbk. 290 290 288 290 0 2,300 666,600 7 170.588 328 J 15,000 290 T/B 44,400 597 PWON Pakuwon Jati Tbk. 505 520 496 500 -5 94,828,300 47,858,825,700 7,266 1,927.599 505 J 1,621,800 500 T/B 25,000,700 598 PYFA Pyridam Farma Tbk 900 905 885 895 -5 1,062,500 949,422,500 339 877.107 900 J 263,200 895 T/B 134,400 599 PZZA Sarimelati Kencana Tbk. 745 755 735 750 5 2,874,700 2,144,383,000 483 68.182 755 J 56,600 750 T/B 7,600 600 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) 929 935 921 930 1 14,600 13,583,500 26 159.247 932 J 500 921 B 600 602 RAJA Rukun Raharja Tbk. 172 189 168 178 6 111,903,100 20,157,963,900 5,016 611.432 179 J 1,239,200 178 T/B 576,100 603 RALS Ramayana Lestari Sentosa Tbk. 745 755 725 740 -5 25,443,100 18,758,490,000 3,799 462.500 740 T/J 232,600 735 B 367,100 604 RANC Supra Boga Lestari Tbk. 396 406 396 398 2 1,863,900 745,937,000 245 79.600 398 T/J 869,300 396 B 1,211,400 605 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 50 52 2 2,878,300 147,505,500 404 16.634 52 T/J 1,503,300 51 B 345,500 606 RDTX Roda Vivatex Tbk 5,375 5,500 5,500 5,500 125 1,800 9,900,000 4 289.750 5,500 T/J 400 5,400 B 1,000 607 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 1,046,900 52,345,000 54 50.000 50 T/J 18,538,700 0 B 0 608 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2 2 1 1 -1 15,959,500 16,183,000 58 100.000 2 J 88,083,400 1 T/B 95,716,600 609 RELI Reliance Sekuritas Indonesia Tbk. 280 266 264 266 -14 200 53,000 2 122.769 300 J 5,300 268 B 2,600 610 RICY Ricky Putra Globalindo Tbk 96 96 93 95 -1 80,600 7,673,700 33 15.088 96 J 5,100 95 T/B 20,000 611 RIGS Rig Tenders Indonesia Tbk. 224 240 224 230 6 406,800 92,875,800 114 94.243 230 T/J 30,900 228 B 115,400 612 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. 452 452 448 450 -2 400,400 180,329,400 94 276.074 450 T/J 13,600 448 B 2,600 614 RMBA Bentoel Internasional Investama Tbk. 386 390 370 380 -6 303,700 116,335,200 118 2,973.396 382 J 1,000 380 T/B 53,500 615 ROCK Rockfields Properti Indonesia Tbk. 895 925 880 925 30 5,000 4,486,000 10 69.030 940 J 100 885 B 1,000 616 RODA Pikko Land Development Tbk. 52 53 51 51 -1 541,800 28,193,900 39 81.431 52 J 8,900 51 T/B 25,200 617 RONY Aesler Grup Internasional Tbk. 292 310 272 274 -18 3,482,300 1,019,527,600 2,546 274.000 274 T/J 46,500 0 B 0 618 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,310 1,305 1,305 0 1,717,600 2,241,493,000 230 511.765 1,310 J 4,000 1,305 T/B 2,218,700 619 RUIS Radiant Utama Interinsco Tbk. 318 322 312 312 -6 154,800 48,784,600 34 124.800 314 J 100 312 T/B 11,700 620 SAFE Steady Safe Tbk 190 240 186 189 -1 269,700 51,304,300 215 19.028 189 T/J 10,000 186 B 100 621 SAME Sarana Meditama Metropolitan Tbk. 186 198 185 192 6 149,375,700 28,633,531,400 4,621 240.000 193 J 583,900 192 T/B 320,400 622 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 2,400 936,600 4 326.667 392 T/J 10,900 390 B 5,700 623 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,580 J 19,500 0 B 0 624 SATU Kota Satu Properti Tbk. 50 50 50 50 0 29,600 1,480,000 3 42.735 50 T/J 517,200 0 B 0 625 SBAT Sejahtera Bintang Abadi Textile Tbk. 94 94 88 90 -4 12,436,000 1,129,272,700 593 85.714 90 T/J 460,300 89 B 1,324,700 626 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 10 11 10 11 1 31,414,000 322,062,700 126 1,100.000 11 T/J 10,463,800 10 B 1,819,400 627 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 9,800 10,100 0 4,200 41,420,000 6 6,516.129 10,100 T/J 100 9,850 B 100 628 SCMA Surya Citra Media Tbk. 1,495 1,510 1,485 1,495 0 8,153,100 12,215,692,500 835 676.308 1,495 T/J 405,300 1,490 B 5,500 629 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 258 244 246 10 252,300 62,643,200 20 223.636 246 T/J 96,500 244 B 34,500 630 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 1,020,500 51,025,000 13 27.536 50 T/J 5,914,400 0 B 0 632 SDPC Millennium Pharmacon International Tbk. 106 106 105 106 0 50,900 5,362,200 24 70.757 107 J 3,800 106 T/B 16,800 633 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 790 755 755 -5 3,300 2,514,000 15 844.472 760 J 10,400 755 T/B 1,200 634 SFAN Surya Fajar Capital Tbk. 1,120 1,125 1,115 1,120 0 726,700 813,693,000 141 595.745 1,120 T/J 10,200 1,115 B 300 635 SGER Sumber Global Energy Tbk. 520 525 510 520 0 1,423,300 740,058,500 338 481.481 525 J 20,900 520 T/B 94,500 636 SGER-W Waran Seri I Sumber Global Energy Tbk. 162 216 180 208 46 20,000 4,260,500 23 20,800.000 210 J 22,600 208 T/B 100 637 SGRO Sampoerna Agro Tbk. 1,600 1,615 1,595 1,595 -5 148,700 238,142,000 110 68.162 1,595 T/J 1,500 1,590 B 13,000 638 SHID Hotel Sahid Jaya International Tbk. 3,040 2,990 2,830 2,830 -210 2,000 5,715,000 12 131.512 2,830 T/J 14,700 0 B 0 639 SHIP Sillo Maritime Perdana Tbk. 600 630 600 615 15 1,813,200 1,120,267,000 496 439.286 620 J 13,500 615 T/B 200 640 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 795 800 0 23,668,100 18,934,957,500 9,203 276.788 800 T/J 6,925,200 795 B 5,796,700 641 SILO Siloam International Hospitals Tbk. 4,890 4,960 4,710 4,880 -10 237,500 1,154,782,000 163 55.424 4,880 T/J 100 4,850 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. 364 372 362 364 0 14,192,100 5,204,675,400 1,086 33.091 366 J 132,200 364 T/B 1,914,000 644 SINI Singaraja Putra Tbk. 358 378 334 378 20 18,700 6,605,000 29 350.000 378 T/J 8,100 350 B 1,200 645 SINI-W Waran Seri I Singaraja Putra Tbk. 216 210 145 210 -6 4,300 797,500 9 21,000.000 238 J 2,200 210 T/B 4,500 646 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,245 1,190 1,245 45 137,400 169,972,000 20 1.383 1,245 T/J 11,600 1,240 B 1,700 647 SKBM Sekar Bumi Tbk. 354 0 0 354 0 0 0 0 307.826 344 J 1,800 330 B 2,800 648 SKLT Sekar Laut Tbk. 1,395 1,425 1,425 1,425 30 100 142,500 1 119.303 1,670 J 100 1,425 T/B 200 649 SKRN Superkrane Mitra Utama Tbk. 585 660 580 580 -5 113,400 66,541,500 22 82.857 585 J 120,000 580 T/B 183,400 650 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. 4,890 4,940 4,840 4,880 -10 99,200 485,207,000 82 4,243.478 4,880 T/J 100 4,860 B 300 652 SMAR Smart Tbk. 3,150 3,140 3,120 3,120 -30 16,400 51,276,000 12 1,030.860 3,120 T/J 27,100 3,010 B 400 653 SMBR Semen Baturaja (Persero) Tbk. 645 670 630 645 0 31,105,200 20,001,303,500 3,012 115.179 645 T/J 474,000 640 B 384,900 654 SMCB Solusi Bangun Indonesia Tbk. 1,105 1,115 1,080 1,100 -5 180,200 200,153,000 33 1,328.502 1,110 J 23,800 1,100 T/B 4,000 655 SMDM Suryamas Dutamakmur Tbk. 97 98 95 98 1 23,700 2,296,600 17 12.416 98 T/J 10,800 95 B 1,900 656 SMDR Samudera Indonesia Tbk. 288 292 284 284 -4 3,423,900 983,621,800 644 1,139.738 286 J 53,100 284 T/B 175,500 657 SMGR Semen Indonesia (Persero) Tbk. 11,150 11,375 11,175 11,350 200 3,347,000 37,800,160,000 3,021 3,949.475 11,375 J 9,900 11,350 T/B 6,100 658 SMKL Satyamitra Kemas Lestari Tbk. 186 188 185 187 1 862,600 160,734,300 286 96.891 187 T/J 3,800 186 B 14,200 659 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 12 12 10 12 0 15,200 162,400 3 1,200.000 12 T/J 694,500 10 B 490,000 660 SMMA Sinarmas Multiartha Tbk. 15,600 15,000 14,550 14,550 -1,050 200,000 2,910,135,000 6 1,084.631 15,000 J 700 14,550 T/B 800 661 SMMT Golden Eagle Energy Tbk. 79 81 75 80 1 452,900 35,889,600 62 187.161 80 T/J 31,500 79 B 14,000 662 SMRA Summarecon Agung Tbk. 795 815 780 780 -15 49,522,000 39,214,353,500 4,146 1,281.630 785 J 460,100 780 T/B 7,142,900 663 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. 1,360 1,395 1,360 1,370 10 1,373,800 1,882,615,000 537 3,659.286 1,385 J 500 1,370 T/B 364,800 665 SOCI Soechi Lines Tbk. 136 138 132 132 -4 10,950,500 1,470,010,000 604 24.000 133 J 163,200 132 T/B 2,213,300 666 SOFA Boston Furniture Industries Tbk. 105 109 104 104 -1 14,400 1,522,500 9 104.000 103 J 100 101 B 6,600 667 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 4 5 4 5 1 700,600 3,028,000 29 500.000 5 T/J 4,969,000 4 B 56,646,200 668 SOHO Soho Global Health Tbk. 5,600 5,600 5,350 5,350 -250 54,700 294,865,000 139 293.956 5,375 J 200 5,350 T/B 200 669 SONA Sona Topas Tourism Industry Tbk. 5,825 5,800 5,425 5,700 -125 3,800 21,042,500 9 552.727 5,700 T/J 1,200 5,425 B 1,000 670 SOSS Shield On Service Tbk. 390 410 364 376 -14 317,500 118,824,200 158 136.232 376 T/J 43,100 368 B 1,000 671 SOSS-W Waran Seri I Shield On Service Tbk. 56 73 54 58 2 3,100 172,100 4 5,800.000 57 J 11,100 40 B 21,000 672 SOTS Satria Mega Kencana Tbk. 228 228 222 222 -6 200 45,000 2 134.545 222 T/J 6,200 0 B 0 673 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 23 16 13 16 -7 4,100 60,600 5 1,600.000 23 J 900 17 B 10,100 674 SPMA Suparma Tbk. 324 324 316 316 -8 111,700 35,568,200 9 141.653 322 J 3,000 316 T/B 15,300 675 SPTO Surya Pertiwi Tbk. 476 484 452 458 -18 4,737,200 2,211,920,200 1,187 39.483 460 J 8,700 458 T/B 588,500 676 SQMI Wilton Makmur Indonesia Tbk. 238 238 228 234 -4 5,146,900 1,197,351,800 290 132.971 234 T/J 123,100 232 B 51,400 677 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 135 132 132 0 53,200 7,093,100 11 140.874 135 J 100 132 T/B 200 678 SRIL Sri Rejeki Isman Tbk. 242 250 238 238 -4 80,877,700 19,625,743,600 4,201 99.167 240 J 4,659,500 238 T/B 5,845,000 679 SRSN Indo Acidatama Tbk 59 60 58 59 0 6,048,900 357,166,000 226 10.746 60 J 2,952,300 59 T/B 120,800 680 SRTG Saratoga Investama Sedaya Tbk. 3,440 3,440 3,390 3,430 -10 2,009,100 6,857,121,000 539 62.364 3,430 T/J 2,900 3,420 B 93,700 681 SSIA Surya Semesta Internusa Tbk. 585 635 580 590 5 126,069,500 76,047,525,500 8,059 242.051 590 T/J 21,900 585 B 799,200 682 SSMS Sawit Sumbermas Sarana Tbk. 810 820 790 795 -15 6,992,800 5,589,977,500 1,038 118.657 795 T/J 112,300 790 B 786,600 683 SSTM Sunson Textile Manufacture Tbk 565 570 565 570 5 11,800 6,708,000 14 134.118 570 T/J 1,700 565 B 1,400 684 STAR Buana Artha Anugerah Tbk. 114 124 111 116 2 2,900 328,300 11 113.725 115 J 25,600 114 B 100 685 STTP Siantar Top Tbk. 7,950 8,000 8,000 8,000 50 800 6,400,000 6 4,727.294 8,000 T/J 900 7,475 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 6,500 325,000 4 0.714 50 T/J 6,596,600 0 B 0 688 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 4,100 4,100 0 100 410,000 1 125.922 4,210 J 100 0 B 0 689 SURE Super Energy Tbk. 2,810 2,820 2,720 2,810 0 273,800 767,854,000 45 1,812.903 2,810 T/J 52,200 2,800 B 100 690 SWAT Sriwahana Adityakarta Tbk. 103 104 102 104 1 194,100 20,161,100 38 65.000 104 T/J 21,300 103 B 11,300 691 TALF Tunas Alfin Tbk. 308 298 288 298 -10 400 118,000 3 75.443 300 J 3,000 288 B 20,500 692 TAMA Lancartama Sejati Tbk. 192 194 179 179 -13 10,366,400 1,895,958,000 1,694 102.286 179 T/J 373,400 0 B 0 693 TAMA-W Waran Seri I Lancartama Sejati Tbk. 7 7 6 6 -1 2,639,200 17,403,100 93 600.000 7 J 2,304,900 6 T/B 11,697,100 694 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 334,600 16,730,000 19 456.830 50 T/J 9,416,600 0 B 0 695 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 10,500 525,000 5 47.170 50 T/J 73,203,500 0 B 0 696 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100,100 5,005,000 5 8.929 50 T/J 101,870,900 0 B 0 697 TBIG Tower Bersama Infrastructure Tbk. 1,420 1,440 1,400 1,415 -5 14,236,700 20,172,828,500 1,685 349.383 1,420 J 156,900 1,415 T/B 69,900 698 TBLA Tunas Baru Lampung Tbk. 795 805 785 795 0 3,525,100 2,813,126,000 680 181.032 800 J 367,700 795 T/B 28,000 699 TBMS Tembaga Mulia Semanan Tbk. 755 760 730 755 0 14,200 10,715,500 10 107.092 760 J 12,400 735 B 1,000 700 TCID Mandom Indonesia Tbk. 6,275 6,325 6,250 6,275 0 14,300 89,807,500 16 615.486 6,425 J 100 6,275 T/B 500 701 TCPI Transcoal Pacific Tbk. 7,125 7,200 7,100 7,100 -25 6,745,500 48,320,925,000 4,651 5,144.928 7,150 J 23,000 7,100 T/B 3,200 702 TDPM Tridomain Performance Materials Tbk. 128 138 129 138 10 27,104,800 3,645,171,200 1,805 60.526 139 J 842,900 138 T/B 562,800 703 TEBE Dana Brata Luhur Tbk. 710 710 670 670 -40 45,700 31,473,000 33 61.187 690 J 13,500 670 T/B 10,300 704 TECH Indosterling Technomedia Tbk. 118 119 116 119 1 970,600 114,155,100 154 74.375 119 T/J 134,400 117 B 23,000 705 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. 166 174 166 174 8 89,300 15,378,400 25 96.667 174 T/J 2,400 170 B 95,100 707 TFCO Tifico Fiber Indonesia Tbk. 454 426 426 426 -28 100 42,600 1 96.537 480 J 800 470 B 100 708 TGKA Tigaraksa Satria Tbk. 8,200 8,200 7,800 7,850 -350 900 7,100,000 5 6,450.818 8,200 J 400 7,850 T/B 1,800 709 TGRA Terregra Asia Energy Tbk. 102 105 101 103 1 10,232,900 1,054,641,100 789 51.500 103 T/J 1,443,100 102 B 345,200 710 TIFA KDB Tifa Finance Tbk. 394 400 390 392 -2 12,400 4,876,400 12 196.000 400 J 7,100 392 T/B 6,700 711 TINS Timah Tbk. 1,130 1,145 1,100 1,105 -25 75,947,900 84,635,460,500 6,981 564.648 1,110 J 1,243,000 1,105 T/B 44,122,200 712 TIRA Tira Austenite Tbk 234 250 218 226 -8 22,800 5,160,600 31 101.430 224 J 5,000 0 B 0 713 TIRT Tirta Mahakam Resources Tbk 52 53 50 53 1 214,900 11,035,500 32 24.229 53 T/J 19,900 50 B 84,000 714 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,875 6,675 6,700 -50 6,817,500 46,009,135,000 3,241 414.249 6,725 J 211,600 6,700 T/B 65,800 715 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,170 3,270 3,180 3,220 50 211,892,500 682,060,478,000 21,894 1,692.199 3,220 T/J 1,639,200 3,210 B 1,414,300 716 TMAS Temas Tbk. 132 131 124 128 -4 2,655,400 340,331,100 283 294.402 129 J 175,700 128 T/B 38,200 717 TMPO Tempo Intimedia Tbk. 160 166 156 157 -3 203,100 32,224,000 27 54.540 157 T/J 31,300 154 B 100 718 TNCA Trimuda Nuansa Citra Tbk. 318 322 318 322 4 142,600 45,677,200 35 214.667 324 J 11,800 322 T/B 900 719 TOBA TBS Energi Utama Tbk. 390 394 390 394 4 121,600 47,899,200 10 83.143 394 T/J 52,800 380 B 200 720 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 38,300 1,915,000 13 80.475 50 T/J 192,137,300 0 B 0 721 TOTL Total Bangun Persada Tbk. 330 342 332 336 6 11,633,300 3,920,637,000 1,029 120.765 336 T/J 5,100 334 B 177,100 722 TOTO Surya Toto Indonesia Tbk. 200 202 199 200 0 6,130,200 1,225,885,100 222 648.782 200 T/J 49,900 199 B 516,200 723 TOWR Sarana Menara Nusantara Tbk. 1,040 1,045 1,030 1,030 -10 105,043,900 108,819,164,000 15,727 4,906.397 1,035 J 687,900 1,030 T/B 1,340,700 724 TOYS Sunindo Adipersada Tbk. 655 680 650 675 20 5,715,600 3,823,865,000 965 192.857 675 T/J 14,000 670 B 553,600 725 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 13 14 13 14 1 7,199,200 94,791,700 126 1,400.000 14 T/J 1,315,500 13 B 1,149,800 726 TPIA Chandra Asri Petrochemical Tbk. 8,675 8,750 8,650 8,750 75 3,098,200 26,991,115,000 748 2,023.519 8,750 T/J 23,000 8,700 B 94,600 727 TPMA Trans Power Marine Tbk. 304 0 0 304 0 0 0 0 132.174 320 J 100 308 B 100 728 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. 112 0 0 112 0 0 0 0 112.863 118 J 70,400 110 B 3,000 732 TRIN Perintis Triniti Properti Tbk. 302 312 282 286 -16 24,211,300 7,111,433,400 2,371 143.000 286 T/J 404,000 284 B 123,400 733 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 10 11 10 11 1 2,932,300 30,207,400 54 1,100.000 11 T/J 10,924,700 10 B 2,472,100 734 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. 198 0 0 198 0 0 0 0 66.000 200 J 6,000 198 B 800 736 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 3 B 1,000,000 737 TRJA Transkon Jaya Tbk. 163 167 163 165 2 1,173,200 193,964,600 150 66.000 166 J 203,300 165 T/B 91,000 738 TRST Trias Sentosa Tbk. 400 400 400 400 0 100 40,000 1 238.607 422 J 1,000 400 T/B 9,900 739 TRUK Guna Timur Raya Tbk. 146 147 146 146 0 177,500 25,968,400 26 63.478 147 J 198,800 146 T/B 40,100 740 TRUS Trust Finance Indonesia Tbk 348 350 324 334 -14 5,600 1,953,000 7 392.941 338 J 100 330 B 100 741 TSPC Tempo Scan Pacific Tbk. 1,300 1,300 1,290 1,290 -10 341,000 441,947,000 125 230.127 1,295 J 1,400 1,290 T/B 11,500 742 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,735 1,770 1,615 1,615 -120 137,200 224,086,500 251 41.948 1,620 J 400 0 B 0 743 TURI Tunas Ridean Tbk. 1,370 1,360 1,330 1,330 -40 16,000 21,546,000 6 2,955.556 1,370 J 4,000 1,320 B 4,500 744 UANG Pakuan Tbk. 234 242 226 240 6 38,700 8,898,200 15 192.000 240 T/J 75,400 226 B 2,800 745 UCID Uni-Charm Indonesia Tbk. 1,550 1,575 1,555 1,560 10 70,300 109,978,000 123 104.000 1,560 T/J 1,100 1,555 B 3,900 746 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,680 1,665 1,670 0 1,871,700 3,125,115,000 907 3,237.940 1,670 T/J 75,400 1,665 B 80,500 747 UNIC Unggul Indah Cahaya Tbk. 3,800 4,000 3,800 3,800 0 5,600 21,628,000 10 140.737 3,800 T/J 6,100 3,760 B 200 748 UNIT Nusantara Inti Corpora Tbk 147 152 147 148 1 15,100 2,227,400 20 3.674 149 J 1,000 147 B 55,800 749 UNSP Bakrie Sumatera Plantations Tbk. 85 87 84 85 0 983,100 83,699,900 67 4.037 86 J 242,400 85 T/B 222,300 750 UNTR United Tractors Tbk. 21,500 21,750 21,275 21,300 -200 4,641,400 99,564,605,000 5,221 25,357.143 21,325 J 700 21,300 T/B 26,400 751 UNVR Unilever Indonesia Tbk. 7,775 7,825 7,725 7,725 -50 11,720,600 91,036,015,000 7,350 197,772.657 7,750 J 108,000 7,725 T/B 625,900 752 URBN Urban Jakarta Propertindo Tbk. 1,400 0 0 1,400 0 0 0 0 116.667 1,380 J 10,000 0 B 0 753 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 15 15 14 14 -1 3,500 49,600 3 1,400.000 15 J 234,500 14 T/B 17,700 754 VICO Victoria Investama Tbk. 76 80 74 77 1 28,800 2,242,300 26 61.600 77 T/J 2,300 76 B 100 755 VINS Victoria Insurance Tbk. 92 95 90 92 0 64,600 5,942,900 33 87.619 93 J 148,200 92 T/B 29,500 756 VIVA Visi Media Asia Tbk. 50 50 50 50 0 250,700 12,535,000 12 16.667 50 T/J 68,869,700 0 B 0 757 VOKS Voksel Electric Tbk. 208 208 200 202 -6 303,500 61,349,800 48 89.355 204 J 50,000 200 B 43,000 758 VRNA Verena Multi Finance Tbk. 99 103 95 95 -4 1,000 95,800 3 95.848 103 J 1,800 95 T/B 17,100 759 WAPO Wahana Pronatural Tbk. 63 63 63 63 0 200 12,600 1 36.000 73 J 100 64 B 5,500 760 WEGE Wijaya Karya Bangunan Gedung Tbk. 202 218 202 208 6 194,742,900 41,065,485,000 6,955 71.724 210 J 5,912,700 208 T/B 1,269,700 761 WEHA WEHA Transportasi Indonesia Tbk. 55 60 54 56 1 4,312,500 248,317,000 262 24.446 57 J 18,100 56 T/B 21,400 762 WICO Wicaksana Overseas International Tbk. 452 476 450 476 24 10,700 4,817,600 9 24.606 476 T/J 300 450 B 400 763 WIIM Wismilak Inti Makmur Tbk. 565 575 545 550 -15 39,979,100 22,111,004,500 3,548 84.615 555 J 921,100 550 T/B 878,100 764 WIKA Wijaya Karya (Persero) Tbk. 1,470 1,490 1,420 1,425 -45 44,784,600 64,662,520,000 8,000 366.274 1,430 J 300,600 1,425 T/B 306,500 765 WINS Wintermar Offshore Marine Tbk. 97 98 96 98 1 28,600 2,763,100 15 26.503 98 T/J 3,059,600 97 B 37,200 766 WOMF Wahana Ottomitra Multiartha Tbk. 244 256 228 234 -10 1,708,600 409,908,600 139 35.475 236 J 2,000 234 T/B 755,700 767 WOOD Integra Indocabinet Tbk. 585 605 575 575 -10 25,954,100 15,257,684,000 1,871 221.154 580 J 219,300 575 T/B 38,500 768 WOWS Ginting Jaya Energi Tbk. 63 64 62 63 0 18,535,500 1,158,668,300 752 14.000 63 T/J 4,647,100 62 B 2,530,400 769 WSBP Waskita Beton Precast Tbk. 204 234 204 214 10 885,324,000 195,712,782,000 23,042 43.673 214 T/J 4,058,400 212 B 16,410,300 770 WSKT Waskita Karya (Persero) Tbk. 1,060 1,070 1,020 1,025 -35 122,164,700 126,976,096,000 11,859 276.653 1,030 J 443,500 1,025 T/B 2,903,300 771 WTON Wijaya Karya Beton Tbk. 300 336 302 318 18 119,962,500 38,619,592,200 6,052 53.898 320 J 1,002,200 318 T/B 87,200 772 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,073 1,082 1,082 1,082 9 100 108,200 1 106.811 1,082 T/J 4,900 1,081 B 5,000 773 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 869 0 0 869 0 0 0 0 86.640 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 894 906 906 906 12 100 90,600 1 90.782 0 J 0 0 B 0 776 XBID Reksa Dana Indeks Batavia IDX30 ETF 494 0 0 494 0 0 0 0 89.170 0 J 0 0 B 0 777 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 472 0 0 472 0 0 0 0 94.400 0 J 0 0 B 0 778 XBLQ Reksa Dana Batavia Smart Liquid ETF 426 437 435 435 9 200 87,200 2 87.000 455 J 79,600 430 B 100,000 779 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 981 980 980 980 -1 100 98,000 1 98.000 978 J 100 964 B 100,000 780 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 369 0 0 369 0 0 0 0 93.418 370 J 200 0 B 0 781 XCID DIRE Ciptadana Properti Ritel Indonesia 75 80 74 76 1 213,900 16,453,200 21 69.091 77 J 200 76 T/B 1,800 782 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 90 93 92 92 2 10,600 975,400 6 92.000 100 J 51,500 91 B 5,700 784 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 412 0 0 412 0 0 0 0 82.400 449 J 74,200 427 B 100,000 785 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 444 447 444 444 0 12,300 5,462,500 4 85.714 447 J 1,000 444 T/B 2,100 786 XIIC Reksa Dana Premier ETF Indonesia Consumer 1,015 1,010 1,010 1,010 -5 100 101,000 1 101.000 1,018 J 18,000 989 B 100,000 787 XIID Reksa Dana Indeks Premier ETF Index IDX30 490 490 490 490 0 200 98,000 2 115.839 492 J 23,100 475 B 100,000 788 XIIF Reksa Dana Premier ETF Indonesia Financial 535 546 535 542 7 400 215,800 3 108.617 542 T/J 1,000 530 B 2,000 789 XIIT Reksa Dana Premier ETF IDX30 501 506 500 500 -1 85,000 42,755,800 24 131.579 504 J 1,200 500 T/B 100 790 XIJI Reksa Dana Syariah Premier ETF JII 611 612 596 609 -2 21,400 12,781,800 10 89.956 618 J 100,000 601 B 1,000 791 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 112 111 107 111 -1 5,800 643,300 5 111.000 119 J 13,800 110 B 4,900 792 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 250 250 250 250 0 2,500 625,000 3 101.215 259 J 100,000 250 T/B 1,900 793 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 160 162 161 161 1 10,300 1,668,500 2 100.625 164 J 300 162 B 200 794 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 631 641 637 641 10 200 127,800 2 128.457 650 J 97,300 637 B 68,400 796 XISI Premier ETF SMinfra18 294 0 0 294 0 0 0 0 95.455 296 J 39,900 294 B 200 797 XISR Premier ETF SRI-KEHATI 370 372 364 364 -6 13,500 4,978,300 10 123.390 370 J 300 365 B 1,000 798 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 420 423 417 417 -3 1,300 549,300 3 83.400 0 J 0 0 B 0 799 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 161 0 0 161 0 0 0 0 89.944 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 81.400 460 J 81,600 440 B 100,000 802 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 134 134 131 133 -1 435,600 58,132,100 111 88.079 132 J 12,500 130 B 18,100 803 XPCR Reksa Dana PNM ETF CORE LQ45 845 0 0 845 0 0 0 0 87.929 0 J 0 0 B 0 804 XPDV Reksa Dana Pinnacle Core High Dividend ETF 425 0 0 425 0 0 0 0 85.000 444 J 9,600 425 B 500 805 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 373 0 0 373 0 0 0 0 74.600 388 J 29,900 369 B 100,000 806 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 645 600 600 600 -45 100 60,000 1 120.000 0 J 0 0 B 0 807 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 438 0 0 438 0 0 0 0 87.600 502 J 14,800 480 B 14,500 808 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 453 J 9,800 432 B 9,500 809 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 454 0 0 454 0 0 0 0 90.800 467 J 36,600 445 B 4,800 810 XPMI ETF Phillip MSCI Indonesia Equity Index 865 0 0 865 0 0 0 0 86.500 884 J 100 870 B 4,600 811 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 381 0 0 381 0 0 0 0 76.200 403 J 100,000 383 B 100,000 812 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 452 478 478 478 26 200 95,600 1 95.600 478 T/J 300 476 B 800 813 XSBC Reksa Dana Indeks Simas ETF IDX30 98 100 100 100 2 4,100 410,000 3 100.000 101 J 10,100 100 T/B 8,900 814 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 119 120 120 120 1 700 84,000 2 126.316 120 T/J 1,200 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 152 178 178 178 26 200 35,600 1 89.000 178 T/J 9,900 176 B 5,000 817 XSSI Reksa Dana Syariah Indeks Simas ETF JII 81 83 83 83 2 2,400 199,200 1 83.000 84 J 10,100 83 T/B 4,500 818 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 633 0 0 633 0 0 0 0 126.600 0 J 0 0 B 0 819 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 68,800 3,440,000 107 13.298 50 T/J 1,069,000 0 B 0 820 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 7 8 7 7 0 15,700 110,000 5 700.000 7 T/J 47,000 6 B 240,000 821 YPAS Yanaprima Hastapersada Tbk 366 350 346 350 -16 2,400 838,000 6 64.220 408 J 200 350 T/B 200 822 YULE Yulie Sekuritas Indonesia Tbk. 354 350 350 350 -4 100 35,000 1 166.047 350 T/J 1,700 0 B 0 823 ZBRA Zebra Nusantara Tbk 50 51 50 51 1 872,300 43,666,400 40 29.540 51 T/J 28,100 50 B 250,500 824 ZINC Kapuas Prima Coal Tbk. 132 136 132 134 2 605,407,200 80,653,273,500 7,917 477.701 134 T/J 6,801,400 133 B 10,488,900 825 ZONE Mega Perintis Tbk. 402 402 400 400 -2 109,900 43,993,000 16 134.228 400 T/J 400 398 B 3,800 Total 21,827,654,500 10,219,689,762,000 1,020,850 6,238,560,000 1,235,460,000 Jakarta, 20 November 2020 Trading Division