List of Securities Quotation: (Reguler Market) Date: Wednesday, 25 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. 11,025 11,100 10,800 10,800 -225 3,182,800 34,779,505,000 2,520 877.365 10,800 T/J 1,000 10,775 B 33,400 2 ABBA Mahaka Media Tbk. 51 59 50 55 4 66,794,800 3,702,315,500 2,077 96.491 56 J 805,900 55 T/B 1,707,600 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,375 J 400 0 B 0 4 ABMM ABM Investama Tbk. 730 740 700 700 -30 207,900 146,242,000 102 18.667 700 T/J 86,300 695 B 10,000 5 ACES Ace Hardware Indonesia Tbk. 1,725 1,745 1,700 1,710 -15 12,641,400 21,667,137,500 3,542 2,085.366 1,710 T/J 39,500 1,705 B 47,600 6 ACST Acset Indonusa Tbk. 236 240 226 230 -6 73,861,400 17,292,852,400 3,651 16.986 232 J 639,300 230 T/B 644,000 7 ADES Akasha Wira International Tbk. 1,190 1,195 1,165 1,190 0 134,100 158,192,500 103 61.818 1,190 T/J 9,400 1,185 B 100 8 ADHI Adhi Karya (Persero) Tbk. 1,075 1,125 1,050 1,070 -5 85,115,700 92,353,884,000 10,056 840.316 1,070 T/J 636,400 1,065 B 538,800 9 ADMF Adira Dinamika Multi Finance Tbk. 9,200 9,300 8,800 8,875 -325 287,400 2,568,502,500 571 381.720 8,875 T/J 34,500 8,850 B 4,800 10 ADMG Polychem Indonesia Tbk 151 153 149 151 0 1,921,300 290,711,200 189 13.478 152 J 470,000 151 T/B 6,800 11 ADRO Adaro Energy Tbk. 1,300 1,350 1,275 1,300 0 152,184,000 200,495,138,000 13,133 118.182 1,300 T/J 140,900 1,295 B 616,800 12 AGAR Asia Sejahtera Mina Tbk. 462 482 458 458 -4 8,400 3,861,600 14 416.364 458 T/J 10,300 430 B 2,800 13 AGII Aneka Gas Industri Tbk. 885 890 880 880 -5 1,006,900 890,205,000 532 80.000 885 J 57,700 880 T/B 54,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 434 456 432 446 12 241,832,300 107,696,945,400 12,691 728.663 448 J 2,866,100 446 T/B 1,225,200 15 AGRS Bank IBK Indonesia Tbk. 160 170 160 160 0 24,500 4,035,500 33 145.455 167 J 24,400 160 T/B 30,700 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 62 55 56 -1 71,500 4,068,800 28 211.138 58 J 33,300 56 T/B 59,800 17 AIMS Akbar Indo Makmur Stimec Tbk 135 140 127 131 -4 33,700 4,708,400 21 104.800 132 J 100 131 T/B 9,800 18 AISA Tiga Pilar Sejahtera Food Tbk. 294 318 286 292 -2 146,030,800 43,969,150,400 8,150 35.541 294 J 1,273,600 292 T/B 1,889,900 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 900 45,000 5 75.893 50 T/J 4,450,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 374 374 370 372 -2 18,600 6,932,000 14 49.071 376 J 1,000 372 T/B 1,800 21 AKRA AKR Corporindo Tbk. 2,930 2,990 2,890 2,900 -30 37,550,100 110,166,273,000 4,727 2,311.291 2,900 T/J 126,600 2,890 B 348,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 408 408 390 406 -2 3,200 1,272,600 13 203.000 406 T/J 9,900 392 B 1,100 23 ALDO Alkindo Naratama Tbk. 410 408 390 390 -20 800 315,600 3 285.834 400 J 200 390 T/B 2,400 24 ALKA Alakasa Industrindo Tbk 270 280 252 252 -18 23,100 5,904,200 25 42.424 252 T/J 37,100 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 282 288 278 280 -2 28,000 7,842,000 22 43.077 264 J 9,300 0 B 0 26 ALTO Tri Banyan Tirta Tbk. 298 298 298 298 0 11,000 3,278,000 6 148.884 298 T/J 59,900 290 B 300 27 AMAG Asuransi Multi Artha Guna Tbk. 216 220 204 216 0 190,700 39,692,800 44 205.714 216 T/J 19,000 214 B 4,000 28 AMAN Makmur Berkah Amanda Tbk. 276 278 276 278 2 110,500 30,511,400 17 252.727 278 T/J 220,600 276 B 165,100 29 AMAR Bank Amar Indonesia Tbk. 322 322 318 322 0 8,500 2,707,400 15 185.057 322 T/J 26,000 318 B 3,600 30 AMFG Asahimas Flat Glass Tbk. 2,690 2,700 2,660 2,680 -10 46,000 123,579,000 7 109.388 2,700 J 24,000 2,680 T/B 10,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 274 272 258 268 -6 7,200 1,945,600 9 209.375 268 T/J 9,400 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,610 2,600 2,600 0 2,827,800 7,354,380,000 222 136.842 2,610 J 6,500 2,600 T/B 200 33 AMRT Sumber Alfaria Trijaya Tbk. 710 730 710 710 0 1,690,100 1,206,423,000 357 1,811.733 715 J 833,400 710 T/B 48,800 34 ANDI Andira Agro Tbk. 50 50 50 50 0 1,562,900 78,145,000 90 125.000 50 T/J 43,961,400 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 650 670 630 630 -20 43,000 27,492,500 45 52.500 640 J 16,300 630 T/B 5,700 36 ANTM Aneka Tambang Tbk. 1,235 1,240 1,195 1,205 -30 303,117,600 368,551,875,000 22,045 794.488 1,205 T/J 2,085,800 1,200 B 4,792,400 37 APEX Apexindo Pratama Duta Tbk. 157 160 158 160 3 2,900 461,000 8 10.243 178 J 5,100 160 T/B 18,100 38 APIC Pacific Strategic Financial Tbk. 820 820 795 805 -15 9,560,300 7,719,918,500 1,556 856.237 805 T/J 152,200 800 B 138,600 39 APII Arita Prima Indonesia Tbk. 161 161 161 161 0 1,700 273,700 3 73.182 161 T/J 19,400 155 B 4,000 40 APLI Asiaplast Industries Tbk. 124 133 116 133 9 444,900 55,237,000 62 110.833 133 T/J 5,000 131 B 10,200 41 APLN Agung Podomoro Land Tbk. 167 183 165 170 3 577,301,900 101,247,972,000 17,480 46.575 170 T/J 665,200 169 B 274,900 42 ARGO Argo Pantes Tbk 1,850 1,900 1,850 1,895 45 2,900 5,394,500 8 47.613 1,895 T/J 1,100 1,850 B 30,000 43 ARII Atlas Resources Tbk. 476 476 450 476 0 10,000 4,736,800 12 31.733 476 T/J 4,500 456 B 200 44 ARKA Arkha Jayanti Persada Tbk. 73 73 71 72 -1 6,498,200 465,681,400 690 30.508 73 J 229,400 72 T/B 45,500 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. 520 525 505 510 -10 10,399,900 5,392,473,000 631 3,466.322 515 J 50,000 510 T/B 109,500 47 ARTA Arthavest Tbk 308 0 0 308 0 0 0 0 178.665 306 J 1,800 288 B 100 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 16,300 815,000 11 12.251 50 T/J 186,844,200 0 B 0 49 ARTO Bank Jago Tbk. 2,920 2,950 2,900 2,920 0 169,900 495,885,000 75 14,716.258 2,920 T/J 9,800 2,910 B 2,900 50 ASBI Asuransi Bintang Tbk. 318 332 314 314 -4 11,400 3,673,400 15 238.366 322 J 1,000 314 T/B 4,400 51 ASDM Asuransi Dayin Mitra Tbk. 900 910 900 910 10 2,500 2,270,000 5 268.793 915 J 100 905 B 1,000 52 ASGR Astra Graphia Tbk. 740 760 735 740 0 1,622,300 1,210,485,000 274 153.425 740 T/J 616,100 735 B 254,300 53 ASII Astra International Tbk. 5,800 5,875 5,550 5,550 -250 117,614,100 665,606,995,000 28,335 3,968.907 5,550 T/J 539,800 5,525 B 1,828,400 54 ASJT Asuransi Jasa Tania Tbk. 120 125 120 120 0 29,300 3,530,100 21 80.000 120 T/J 11,100 119 B 5,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,090 1,095 1,090 1,090 0 16,400 17,926,000 15 2,018.519 1,095 J 1,400 1,090 T/B 500 56 ASPI Andalan Sakti Primaindo Tbk. 96 96 92 94 -2 4,278,700 404,259,600 204 89.524 94 T/J 279,400 93 B 8,200 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 13 13 12 13 0 1,415,600 18,300,000 17 1,300.000 13 T/J 3,628,500 12 B 5,870,700 58 ASRI Alam Sutera Realty Tbk. 234 252 230 232 -2 416,907,900 100,311,126,600 13,284 220.952 234 J 1,331,200 232 T/B 1,520,900 59 ASRM Asuransi Ramayana Tbk. 1,700 1,700 1,700 1,700 0 5,100 8,670,000 2 861.274 1,700 T/J 5,900 1,660 B 800 60 ASSA Adi Sarana Armada Tbk. 560 575 530 540 -20 12,658,400 6,982,650,000 1,591 138.462 545 J 135,300 540 T/B 72,700 61 ATIC Anabatic Technologies Tbk. 610 610 610 610 0 900 549,000 4 87.143 695 J 600 610 T/B 4,300 62 AUTO Astra Otoparts Tbk. 1,085 1,175 1,085 1,145 60 4,648,100 5,311,358,000 1,115 1,035.543 1,145 T/J 2,200 1,140 B 114,800 63 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 346,900 17,345,000 16 50.000 50 T/J 2,909,700 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 5 5 4 5 0 1,241,800 5,808,600 30 500.000 5 T/J 5,752,400 4 B 2,957,600 65 BABP Bank MNC Internasional Tbk. 50 54 50 50 0 114,734,200 5,809,984,800 2,942 57.388 51 J 3,398,400 50 T/B 8,304,600 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 24 0 0 24 0 0 0 0 2,400.000 39 J 1,500 25 B 11,700 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 7 8 6 8 1 19,084,000 134,995,900 105 800.000 8 T/J 2,093,900 7 B 1,363,300 68 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 406 J 10,100 398 B 27,200 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 100 B 21,100 70 BAJA Saranacentral Bajatama Tbk. 125 129 124 125 0 4,676,400 588,483,900 540 50.000 125 T/J 1,309,800 124 B 165,200 71 BALI Bali Towerindo Sentra Tbk. 1,015 1,015 945 1,000 -15 36,500 36,401,000 25 1,250.000 1,000 T/J 8,400 950 B 300 72 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 712,300 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 238,500 11,925,000 27 33.333 50 T/J 61,668,500 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 3 3 2 3 0 11,035,200 22,184,500 138 300.000 3 T/J 83,561,100 2 B 3,426,300 75 BATA Sepatu Bata Tbk. 620 620 615 615 -5 14,200 8,746,500 13 7,976.654 620 J 100 610 B 100 76 BAYU Bayu Buana Tbk 1,050 1,150 1,100 1,100 50 1,800 2,040,000 4 135.684 1,190 J 4,000 1,100 T/B 2,900 77 BBCA Bank Central Asia Tbk. 32,825 32,925 31,900 32,050 -775 34,028,100 1,098,504,237,500 36,061 18,314.286 32,075 J 5,100 32,050 T/B 446,600 78 BBHI Bank Harda Internasional Tbk. 238 240 230 240 2 1,576,400 368,252,800 303 192.000 242 J 58,000 238 B 88,200 79 BBKP Bank Bukopin Tbk. 282 286 276 278 -4 244,974,100 68,822,118,200 5,993 83.362 280 J 4,000,300 278 T/B 1,300,500 80 BBLD Buana Finance Tbk. 366 364 364 364 -2 100 36,400 1 144.660 364 T/J 100 362 B 100 81 BBMD Bank Mestika Dharma Tbk. 1,560 1,560 1,560 1,560 0 100 156,000 1 113.043 1,560 T/J 2,400 0 B 0 82 BBNI Bank Negara Indonesia (Persero) Tbk. 5,950 6,175 6,000 6,050 100 101,206,400 614,928,005,000 24,856 29.098 6,075 J 1,177,300 6,050 T/B 1,024,800 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,200 4,390 4,250 4,320 120 283,337,800 1,227,639,366,000 35,430 4,937.143 4,330 J 1,467,400 4,320 T/B 1,972,300 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. 755 780 745 760 5 96,300 72,760,000 20 158.333 760 T/J 68,400 745 B 40,200 86 BBSS Bumi Benowo Sukses Sejahtera Tbk. 114 116 113 113 -1 431,700 48,956,400 65 94.167 115 J 12,500 113 T/B 71,200 87 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 4 5 4 5 1 4,350,800 17,690,100 51 500.000 5 T/J 29,013,100 4 B 26,260,200 88 BBTN Bank Tabungan Negara (Persero) Tbk. 1,725 1,770 1,700 1,725 0 60,719,500 105,231,301,000 7,168 225.000 1,730 J 232,600 1,725 T/B 485,500 89 BBYB Bank Neo Commerce Tbk. 308 310 308 308 0 58,500 18,045,000 19 313.582 318 J 100 308 T/B 40,000 90 BCAP MNC Kapital Indonesia Tbk. 134 139 130 130 -4 1,050,700 141,429,000 169 368.669 131 J 30,700 130 T/B 20,000 91 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 92 BCIP Bumi Citra Permai Tbk. 50 58 51 55 5 21,181,000 1,132,613,200 815 50.000 56 J 739,800 55 T/B 49,900 93 BDMN Bank Danamon Indonesia Tbk. 2,930 3,130 2,950 3,030 100 17,980,600 54,629,164,000 3,939 1.711 3,030 T/J 18,100 3,020 B 2,000 94 BEEF Estika Tata Tiara Tbk. 154 157 153 153 -1 10,283,300 1,590,474,000 820 45.000 154 J 34,100 153 T/B 54,100 95 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 10 10 9 9 -1 1,760,600 16,098,300 21 900.000 10 J 1,270,400 9 T/B 910,000 96 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 3,344,500 167,225,000 93 217.306 50 T/J 1,599,476,800 0 B 0 97 BELL Trisula Textile Industries Tbk. 161 162 160 160 -1 6,563,300 1,055,670,800 348 533.333 161 J 228,600 160 T/B 229,300 98 BESS Batulicin Nusantara Maritim Tbk. 197 202 194 202 5 60,800 11,955,300 32 192.381 202 T/J 10,100 200 B 5,000 99 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 81 81 75 80 -1 1,700 131,000 6 8,000.000 80 T/J 2,900 66 B 5,500 100 BEST Bekasi Fajar Industrial Estate Tbk. 197 208 188 193 -4 440,726,800 87,135,354,200 11,623 113.529 193 T/J 3,639,100 192 B 1,784,700 101 BFIN BFI Finance Indonesia Tbk. 400 426 400 412 12 71,368,800 29,549,168,600 4,445 2,111.305 412 T/J 2,502,700 410 B 189,500 102 BGTG Bank Ganesha Tbk. 69 71 67 68 -1 8,636,500 587,398,700 462 66.019 68 T/J 114,500 67 B 2,106,600 103 BHAT Bhakti Multi Artha Tbk. 685 700 670 675 -10 156,844,900 107,399,700,500 3,919 655.340 675 T/J 49,400 670 B 308,700 104 BHIT MNC Investama Tbk. 73 75 71 73 0 78,585,000 5,764,621,700 5,202 213.482 73 T/J 10,983,800 72 B 1,404,400 105 BIKA Binakarya Jaya Abadi Tbk. 153 174 154 154 1 9,700 1,589,200 15 15.400 164 J 500 154 T/B 600 106 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 12.286 50 T/J 125,400 0 B 0 107 BINA Bank Ina Perdana Tbk. 700 700 690 690 -10 333,800 231,013,000 61 389.839 695 J 4,200 690 T/B 1,000 108 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 52 50 50 0 232,718,300 11,663,719,800 1,527 35.714 50 T/J 65,039,000 0 B 0 109 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 10 10 8 10 0 6,682,800 63,984,100 55 1,000.000 10 T/J 2,757,900 9 B 100,000 110 BIPP Bhuwanatala Indah Permai Tbk. 52 53 51 52 0 1,426,900 74,404,600 67 21.685 53 J 364,200 52 T/B 96,000 111 BIRD Blue Bird Tbk. 1,220 1,270 1,200 1,205 -15 5,382,600 6,646,677,000 1,154 18.538 1,210 J 3,100 1,205 T/B 68,600 112 BISI BISI International Tbk. 980 1,105 985 1,015 35 1,877,600 1,923,357,500 346 507.500 1,015 T/J 14,800 985 B 54,700 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,385 1,435 1,350 1,380 -5 25,747,000 35,846,511,500 5,032 230.000 1,380 T/J 1,087,100 1,375 B 401,900 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 630 675 635 645 15 70,545,000 45,990,462,000 7,813 150.000 645 T/J 538,800 640 B 4,241,400 115 BKDP Bukit Darmo Property Tbk 51 54 51 51 0 94,000 4,921,800 32 42.500 54 J 13,800 51 T/B 1,200 116 BKSL Sentul City Tbk. 50 63 50 60 10 3,468,643,100 199,960,677,900 34,228 4.146 60 T/J 13,603,600 59 B 20,635,700 117 BKSW Bank QNB Indonesia Tbk. 117 117 112 112 -5 306,100 34,571,000 50 256.999 115 J 2,100 111 B 67,700 118 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 25,300 1,265,000 8 0.658 50 T/J 129,878,000 0 B 0 119 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 2,000 2,910 B 200 120 BLUE Berkah Prima Perkasa Tbk. 695 710 685 700 5 178,400 124,547,000 101 538.462 700 T/J 12,700 695 B 2,100 121 BMAS Bank Maspion Indonesia Tbk. 296 296 284 292 -4 10,600 3,033,600 12 91.250 292 T/J 2,800 286 B 300 122 BMRI Bank Mandiri (Persero) Tbk. 6,425 6,650 6,500 6,525 100 98,852,000 648,239,272,500 15,515 1,966.149 6,550 J 389,700 6,525 T/B 1,507,800 123 BMSR Bintang Mitra Semestaraya Tbk 69 74 69 73 4 4,732,800 339,604,400 174 14.600 74 J 301,500 73 T/B 455,700 124 BMTR Global Mediacom Tbk. 280 288 270 274 -6 231,550,500 64,242,749,800 9,558 223.018 274 T/J 8,192,000 272 B 2,456,800 125 BNBA Bank Bumi Arta Tbk. 380 386 370 384 4 222,900 83,765,000 40 240.000 384 T/J 40,700 382 B 1,000 126 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,444,300 72,215,000 53 0.172 50 T/J 138,173,100 0 B 0 127 BNGA Bank CIMB Niaga Tbk. 875 915 850 860 -15 14,280,300 12,546,112,000 1,812 6.350 865 J 95,600 860 T/B 137,800 128 BNII Bank Maybank Indonesia Tbk. 238 244 236 238 0 8,843,400 2,124,546,600 484 2.836 240 J 625,700 238 T/B 41,900 129 BNLI Bank Permata Tbk. 2,230 2,300 2,230 2,250 20 1,555,800 3,517,505,000 562 24.498 2,260 J 15,800 2,250 T/B 17,400 130 BOGA Bintang Oto Global Tbk. 1,330 1,340 1,325 1,325 -5 101,877,500 135,694,865,500 3,524 1,286.408 1,330 J 1,104,300 1,325 T/B 57,600 131 BOLA Bali Bintang Sejahtera Tbk. 149 150 147 150 1 99,800 14,884,500 86 85.714 150 T/J 10,800 148 B 16,200 132 BOLT Garuda Metalindo Tbk. 685 685 685 685 0 200 137,000 1 124.545 805 J 200 685 T/B 3,300 133 BOSS Borneo Olah Sarana Sukses Tbk. 125 129 125 129 4 15,046,900 1,912,475,300 1,205 32.250 130 J 945,700 129 T/B 1,495,800 134 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,000 1,150 B 27,300 135 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. 81 85 79 84 3 50,600 4,061,700 23 84.000 84 T/J 36,800 80 B 9,100 137 BRAM Indo Kordsa Tbk. 4,830 4,760 4,750 4,750 -80 1,200 5,701,000 7 184.864 4,750 T/J 100 4,550 B 2,300 138 BRIS Bank BRIsyariah Tbk. 1,350 1,420 1,355 1,375 25 220,557,800 306,038,965,000 23,325 269.608 1,380 J 1,909,800 1,375 T/B 18,300 139 BRMS Bumi Resources Minerals Tbk. 62 70 62 65 3 732,795,900 48,263,507,700 6,774 10.236 66 J 9,804,300 65 T/B 832,100 140 BRNA Berlina Tbk. 1,100 0 0 1,100 0 0 0 0 825.330 1,120 J 2,800 1,025 B 2,200 141 BRPT Barito Pacific Tbk. 1,085 1,100 1,040 1,080 -5 149,626,100 160,421,484,500 10,680 422.320 1,080 T/J 436,500 1,075 B 37,000 142 BRPT-W Waran Seri I Barito Pacific Tbk. 575 720 580 720 145 3,900 2,276,000 6 72,000.000 720 T/J 400 580 B 9,300 143 BSDE Bumi Serpong Damai Tbk. 1,100 1,115 1,035 1,045 -55 102,953,600 109,049,985,500 8,858 204.699 1,045 T/J 3,838,800 1,040 B 3,742,300 144 BSIM Bank Sinarmas Tbk. 488 490 476 488 0 119,900 57,911,800 30 332.835 488 T/J 22,900 476 B 2,700 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 15 15 15 15 0 7,500 112,500 9 1,500.000 16 J 10,100 15 T/B 42,100 146 BSSR Baramulti Suksessarana Tbk. 1,490 1,525 1,480 1,480 -10 110,700 165,812,500 84 75.897 1,500 J 9,000 1,480 T/B 6,100 147 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 0 101,600 5,080,000 4 383.083 50 T/J 34,237,800 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. 222 226 222 222 0 543,400 121,690,800 68 741.409 222 T/J 100 220 B 15,500 151 BTPN Bank BTPN Tbk. 2,620 2,790 2,550 2,680 60 329,400 897,245,000 223 518.815 2,680 T/J 77,800 2,670 B 1,500 152 BTPS Bank BTPN Syariah Tbk. 4,280 4,350 4,250 4,340 60 11,803,500 50,828,031,000 4,857 445.128 4,340 T/J 152,000 4,330 B 73,700 153 BUDI Budi Starch & Sweetener Tbk. 101 102 99 99 -2 1,271,700 126,722,900 62 53.656 100 J 138,600 99 T/B 389,500 154 BUKK Bukaka Teknik Utama Tbk. 775 780 760 765 -10 92,400 71,100,500 47 129.661 785 J 5,000 765 T/B 169,000 155 BULL Buana Lintas Lautan Tbk. 326 330 318 320 -6 214,271,300 69,586,901,000 3,914 31.293 320 T/J 2,867,000 318 B 5,673,300 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 108 109 96 99 -9 310,800 30,941,800 33 9,900.000 99 T/J 222,200 98 B 2,000 157 BUMI Bumi Resources Tbk. 57 75 58 72 15 3,895,139,900 264,497,022,800 31,138 4.179 72 T/J 2,717,100 71 B 6,622,400 158 BUVA Bukit Uluwatu Villa Tbk. 57 61 57 60 3 350,700 20,799,400 36 46.154 60 T/J 10,900 57 B 14,400 159 BVIC Bank Victoria International Tbk. 106 112 104 106 0 5,201,700 563,029,300 457 100.234 107 J 70,100 106 T/B 37,300 160 BWPT Eagle High Plantations Tbk. 106 109 104 105 -1 74,089,800 7,904,807,200 1,486 22.964 106 J 3,603,100 105 T/B 2,418,600 161 BYAN Bayan Resources Tbk. 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 3,200 13,700 B 200 162 CAKK Cahayaputra Asa Keramik Tbk. 53 55 52 54 1 4,378,000 235,954,500 199 32.143 55 J 390,100 54 T/B 1,400 163 CAMP Campina Ice Cream Industry Tbk. 266 268 258 262 -4 2,051,900 535,712,800 356 79.394 262 T/J 76,600 260 B 114,300 164 CANI Capitol Nusantara Indonesia Tbk. 104 115 104 109 5 700 77,000 7 54.500 109 T/J 800 108 B 100 165 CARE Metro Healthcare Indonesia Tbk. 402 406 392 402 0 245,292,200 98,579,180,400 3,456 390.291 402 T/J 165,300 400 B 126,800 166 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 658,100 32,905,000 26 28.571 50 T/J 29,997,500 0 B 0 167 CASA Capital Financial Indonesia Tbk. 400 400 396 396 -4 7,662,100 3,039,102,600 54 723.459 398 J 520,900 396 T/B 14,800 168 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 113 0 0 113 0 0 0 0 88.976 0 J 0 139 B 10,000 169 CASH Cashlez Worldwide Indonesia Tbk. 482 500 480 490 8 1,693,000 823,080,200 105 140.000 490 T/J 19,800 486 B 13,800 170 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 13 14 12 13 0 2,205,400 28,374,500 70 1,300.000 13 T/J 936,300 12 B 3,321,600 171 CASS Cardig Aero Services Tbk. 216 224 206 214 -2 4,708,500 1,017,182,000 236 53.500 214 T/J 3,300 212 B 366,300 172 CBMF Cahaya Bintang Medan Tbk. 610 660 580 595 -15 1,694,400 1,033,548,000 207 371.875 590 J 68,100 570 B 5,000 173 CCSI Communication Cable Systems Indonesia Tbk. 234 250 234 240 6 533,600 126,927,200 92 96.000 242 J 177,100 240 T/B 18,000 174 CEKA Wilmar Cahaya Indonesia Tbk. 1,755 1,800 1,750 1,755 0 58,900 103,909,500 78 362.603 1,755 T/J 2,400 1,750 B 20,100 175 CENT Centratama Telekomunikasi Indonesia Tbk. 130 137 130 135 5 17,766,900 2,383,944,300 737 864.000 135 T/J 33,000 134 B 147,900 176 CFIN Clipan Finance Indonesia Tbk. 210 218 206 208 -2 3,306,400 703,857,200 349 16.276 210 J 11,100 208 T/B 1,700 177 CINT Chitose Internasional Tbk. 230 230 230 230 0 700 161,000 1 69.697 236 J 100 230 T/B 2,800 178 CITA Cita Mineral Investindo Tbk. 2,260 2,280 2,130 2,260 0 8,800 19,519,000 15 8,200.885 2,260 T/J 4,900 2,130 B 200 179 CITY Natura City Developments Tbk. 96 99 94 96 0 2,500 236,500 13 80.000 96 T/J 100 93 B 300 180 CITY-W Waran Seri I Natura City Developments Tbk. 15 16 13 16 1 5,600 76,100 3 1,600.000 16 T/J 6,400 14 B 700 181 CLAY Citra Putra Realty Tbk. 1,565 1,565 1,525 1,525 -40 12,700 19,871,500 13 847.222 1,525 T/J 500 0 B 0 182 CLEO Sariguna Primatirta Tbk. 515 535 500 500 -15 15,885,100 8,196,030,000 2,520 2,173.913 505 J 78,100 500 T/B 17,000 183 CLPI Colorpak Indonesia Tbk. 730 740 730 735 5 208,200 152,719,000 72 367.500 740 J 46,400 735 T/B 16,200 184 CMNP Citra Marga Nusaphala Persada Tbk. 1,105 1,175 1,115 1,175 70 5,193,300 5,954,137,000 945 125.859 1,180 J 10,300 1,175 T/B 163,600 185 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 182 230 174 210 28 1,749,300 355,500,000 231 21,000.000 214 J 55,800 210 T/B 6,400 186 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. 216 218 218 218 2 38,100 8,305,800 1 396.364 238 J 100 218 T/B 200 190 COCO Wahana Interfood Nusantara Tbk. 910 935 910 920 10 17,200 15,744,500 26 464.646 925 J 16,600 920 T/B 3,100 191 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 0 J 0 177 B 12,000 192 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 6,600 6,725 6,425 6,425 -175 11,187,000 73,413,557,500 5,444 29,261.739 6,450 J 41,600 6,425 T/B 252,600 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 789,400 39,470,000 28 40.000 50 T/J 15,237,300 0 B 0 195 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 13 13 12 12 -1 86,200 1,094,500 10 1,200.000 12 T/J 11,500 10 B 7,200 196 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 30,302,300 1,515,115,000 8,609 45.455 50 T/J 165,025,700 0 B 0 197 CSAP Catur Sentosa Adiprana Tbk. 400 400 386 386 -14 500 198,600 5 194.787 402 J 600 386 T/B 1,000 198 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 51 1 624,100 31,511,900 180 17.000 51 T/J 195,900 0 B 0 199 CSMI Cipta Selera Murni Tbk. 496 515 490 500 4 400 201,000 4 255.102 500 T/J 70,200 0 B 0 200 CSRA Cisadane Sawit Raya Tbk. 362 366 356 360 -2 2,178,900 782,553,800 353 288.000 360 T/J 69,000 358 B 171,900 201 CTBN Citra Tubindo Tbk. 3,390 3,380 3,380 3,380 -10 300 1,014,000 1 2,824.906 3,380 T/J 5,300 0 B 0 202 CTRA Ciputra Development Tbk. 915 940 905 935 20 69,863,200 64,693,803,000 5,395 209.341 935 T/J 788,000 930 B 231,400 203 CTTH Citatah Tbk. 52 54 52 53 1 309,000 16,250,500 28 2.232 53 T/J 75,800 52 B 122,300 204 DADA Diamond Citra Propertindo Tbk. 60 74 60 70 10 106,884,900 7,272,426,300 4,262 68.627 70 T/J 817,000 69 B 10,900 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 4 5 4 5 1 71,473,300 326,975,000 285 500.000 5 T/J 94,450,400 4 B 148,367,000 206 DART Duta Anggada Realty Tbk. 236 240 238 238 2 3,700 881,400 10 43.997 240 J 300 238 T/B 1,700 207 DAYA Duta Intidaya Tbk. 426 426 398 398 -28 12,300 5,214,600 10 222.222 402 J 100 400 B 100 208 DEAL Dewata Freightinternational Tbk. 151 182 149 163 12 224,536,900 37,123,233,100 14,642 108.667 164 J 73,400 163 T/B 605,700 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 3 0 0 3 0 0 0 0 300.000 0 J 0 3 B 1,229,900 210 DEFI Danasupra Erapacific Tbk. 1,670 1,675 1,670 1,670 0 12,300 20,556,500 15 3,351.933 1,675 J 4,100 1,670 T/B 100 211 DEWA Darma Henwa Tbk 50 50 50 50 0 14,733,100 736,655,000 253 16.496 50 T/J 201,673,800 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 252 260 240 242 -10 81,800 20,116,600 51 210.435 244 J 500 240 B 24,600 213 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 120 0 0 120 0 0 0 0 12,000.000 0 J 0 10 B 20,000 214 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 160,200 8,010,000 4 22.222 50 T/J 19,161,300 0 B 0 215 DIGI Arkadia Digital Media Tbk. 388 384 384 384 -4 200 76,800 2 960.000 384 T/J 4,400 364 B 1,500 216 DILD Intiland Development Tbk. 218 226 208 210 -8 86,235,800 18,661,850,000 3,014 36.594 212 J 753,200 210 T/B 239,100 217 DIVA Distribusi Voucher Nusantara Tbk. 1,995 2,030 1,990 2,000 5 801,400 1,600,087,500 60 67.797 2,010 J 20,000 2,000 T/B 13,000 218 DKFT Central Omega Resources Tbk. 202 208 195 198 -4 48,612,600 9,722,999,300 3,302 508.605 199 J 457,100 198 T/B 377,800 219 DLTA Delta Djakarta Tbk. 4,340 4,400 4,300 4,300 -40 108,000 470,893,000 93 25,703.868 4,340 J 2,100 4,300 T/B 21,800 220 DMAS Puradelta Lestari Tbk. 262 276 262 266 4 449,482,000 120,842,056,400 15,555 126.667 268 J 7,517,700 266 T/B 5,192,200 221 DMMX Digital Mediatama Maxima Tbk. 190 196 188 196 6 6,558,000 1,266,276,500 470 85.217 197 J 957,700 196 T/B 86,800 222 DMND Diamond Food Indonesia Tbk. 900 900 895 895 -5 21,500 19,325,500 25 97.814 895 T/J 5,100 890 B 6,100 223 DNAR Bank Oke Indonesia Tbk. 187 189 186 186 -1 24,100 4,488,800 14 175.412 187 J 70,700 186 T/B 120,700 224 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,300 3,300 -40 3,400 11,236,000 4 2,898.831 3,340 J 4,900 3,300 T/B 500 225 DOID Delta Dunia Makmur Tbk. 286 316 290 300 14 506,004,400 153,326,832,800 16,399 406.152 302 J 727,000 300 T/B 943,100 226 DPNS Duta Pertiwi Nusantara Tbk. 266 266 252 252 -14 17,600 4,464,600 10 81.877 260 J 100 252 T/B 37,000 227 DPUM Dua Putra Utama Makmur Tbk. 56 58 55 55 -1 901,800 50,336,200 119 10.000 57 J 310,200 55 T/B 352,100 228 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 61 65 1 1,773,300 112,595,200 112 36.993 65 T/J 408,300 64 B 86,700 229 DSNG Dharma Satya Nusantara Tbk. 515 530 505 530 15 16,045,300 8,293,685,500 726 143.243 535 J 698,900 530 T/B 798,700 230 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,100 J 500 16,100 B 100 231 DUCK Jaya Bersama Indo Tbk. 314 324 306 312 -2 32,181,600 10,112,624,400 1,871 61.782 312 T/J 446,500 310 B 256,200 232 DUTI Duta Pertiwi Tbk 3,690 3,940 3,690 3,750 60 6,300 24,228,000 36 377.150 3,750 T/J 4,100 3,720 B 200 233 DVLA Darya-Varia Laboratoria Tbk. 2,590 2,600 2,550 2,550 -40 56,900 146,270,000 57 938.634 2,570 J 200 2,550 T/B 25,400 234 DWGL Dwi Guna Laksana Tbk. 214 214 212 214 0 5,400 1,155,000 3 142.667 214 T/J 51,400 212 B 300 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 33 37 31 31 -2 102,200 3,686,900 10 3,100.000 36 J 25,000 31 T/B 73,100 236 DYAN Dyandra Media International Tbk. 50 54 50 51 1 39,135,100 2,024,706,600 623 14.571 52 J 980,500 51 T/B 3,944,000 237 EAST Eastparc Hotel Tbk. 58 67 58 61 3 8,902,400 559,269,900 650 45.865 62 J 252,100 61 T/B 157,100 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 7 6 7 1 1,413,600 9,728,600 547 700.000 7 T/J 1,858,600 6 B 6,126,500 239 ECII Electronic City Indonesia Tbk. 630 630 630 630 0 10,500 6,615,000 4 15.556 630 T/J 600 605 B 2,000 240 EKAD Ekadharma International Tbk. 1,295 1,310 1,285 1,290 -5 507,600 658,228,500 393 3,274.777 1,290 T/J 36,700 1,285 B 31,800 241 ELSA Elnusa Tbk. 306 328 288 296 -10 381,153,200 117,519,307,200 18,737 74.000 298 J 1,222,500 296 T/B 198,200 242 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. 199 197 190 197 -2 20,200 3,978,700 5 78.800 198 J 47,500 196 B 50,000 244 EMTK Elang Mahkota Teknologi Tbk. 8,600 8,900 8,600 8,600 0 11,900 105,432,500 12 1,194.444 8,700 J 100 8,600 T/B 300 245 ENRG Energi Mega Persada Tbk. 75 96 76 87 12 531,651,300 46,304,834,200 9,298 7.253 87 T/J 574,100 86 B 753,900 246 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 2,801,600 140,080,000 243 13.514 50 T/J 47,893,000 0 B 0 247 ENZO Morenzo Abadi Perkasa Tbk. 50 55 50 53 3 35,436,500 1,846,535,500 1,490 50.476 53 T/J 82,800 52 B 807,200 248 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 7 8 6 8 1 11,462,300 80,535,600 167 800.000 8 T/J 1,476,800 7 B 5,175,300 249 EPAC Megalestari Epack Sentosaraya Tbk. 184 184 172 172 -12 936,300 161,317,000 107 156.364 172 T/J 4,803,900 0 B 0 250 EPMT Enseval Putera Megatrading Tbk. 1,905 1,970 1,920 1,920 15 52,700 101,236,000 32 1,343.324 1,945 J 100 1,920 T/B 200 251 ERAA Erajaya Swasembada Tbk. 1,825 1,840 1,770 1,805 -20 22,889,700 41,300,811,500 5,390 180.500 1,805 T/J 2,039,500 1,800 B 58,500 252 ERTX Eratex Djaja Tbk. 120 132 121 130 10 20,800 2,702,200 10 55.175 129 J 2,500 123 B 200 253 ESIP Sinergi Inti Plastindo Tbk. 84 86 83 84 0 4,984,400 419,068,600 413 51.534 84 T/J 158,500 83 B 931,800 254 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 7 8 7 7 0 739,000 5,173,700 15 700.000 8 J 2,543,500 7 T/B 4,909,100 255 ESSA Surya Esa Perkasa Tbk. 172 180 170 172 0 28,518,500 5,007,302,700 1,372 320.232 172 T/J 17,500 171 B 56,300 256 ESTA Esta Multi Usaha Tbk. 94 96 92 96 2 181,900 17,087,600 35 80.000 98 J 66,000 92 B 19,400 257 ESTI Ever Shine Tex Tbk. 54 56 53 55 1 283,500 15,420,700 42 22.087 55 T/J 102,800 54 B 276,200 258 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. 2,500 2,540 2,440 2,490 -10 56,208,700 140,009,967,000 8,581 126.369 2,490 T/J 1,712,300 2,480 B 435,500 260 FAST Fast Food Indonesia Tbk. 990 1,000 990 990 0 84,300 84,032,000 70 3,113.893 995 J 20,900 990 T/B 21,500 261 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,400 6,700 B 500 262 FILM MD Pictures Tbk. 216 220 212 214 -2 4,206,700 902,932,000 488 101.905 216 J 63,800 214 T/B 2,200 263 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. 372 380 360 362 -10 14,271,600 5,242,281,000 2,023 72.400 364 J 48,700 362 T/B 148,000 265 FISH FKS Multi Agro Tbk. 2,980 0 0 2,980 0 0 0 0 2,384.000 2,980 J 500 2,780 B 100 266 FITT Hotel Fitra International Tbk. 62 62 59 59 -3 7,800 463,100 12 57.843 62 J 23,700 59 T/B 351,800 267 FITT-W Waran Seri I Hotel Fitra International Tbk. 19 24 19 20 1 99,900 2,285,000 16 2,000.000 23 J 8,500 20 T/B 22,300 268 FMII Fortune Mate Indonesia Tbk 434 462 410 462 28 900 404,200 4 462.000 540 J 100 462 T/B 1,100 269 FOOD Sentra Food Indonesia Tbk. 106 109 105 106 0 912,900 96,854,600 146 78.519 106 T/J 40,200 105 B 34,000 270 FORU Fortune Indonesia Tbk 107 107 100 100 -7 19,900 1,990,900 18 76.923 100 T/J 2,500 0 B 0 271 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 15,000 750,000 4 22.727 50 T/J 66,328,500 0 B 0 272 FPNI Lotte Chemical Titan Tbk. 133 136 125 125 -8 13,130,100 1,685,838,300 775 37.916 126 J 217,000 125 T/B 882,800 273 FREN Smartfren Telecom Tbk. 74 77 70 73 -1 2,790,811,600 204,686,022,700 23,661 4.056 73 T/J 279,060,000 72 B 88,637,200 274 FREN-W Waran Seri II Smartfren Telecom Tbk. 41 43 38 39 -2 7,523,400 299,032,900 228 3,900.000 40 J 90,100 39 T/B 1,397,200 275 FUJI Fuji Finance Indonesia Tbk. 118 119 115 119 1 16,600 1,921,700 13 108.182 119 T/J 50,000 116 B 900 276 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,400 70,000 5 47.619 50 T/J 1,993,500 0 B 0 277 GDST Gunawan Dianjaya Steel Tbk. 88 91 86 88 0 15,528,900 1,371,738,300 833 55.000 88 T/J 849,500 87 B 56,300 278 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,715 J 200 1,385 B 1,500 279 GEMA Gema Grahasarana Tbk. 300 298 280 298 -2 20,100 5,988,000 4 662.222 298 T/J 2,485,300 282 B 15,000 280 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. 44,700 45,150 43,425 43,725 -975 2,775,300 123,017,037,500 5,667 1,706.341 43,750 J 2,400 43,725 T/B 2,300 282 GGRP Gunung Raja Paksi Tbk. 400 480 400 470 70 31,200 13,884,000 46 55.952 470 T/J 37,300 438 B 100 283 GHON Gihon Telekomunikasi Indonesia Tbk. 1,620 1,625 1,620 1,625 5 5,000 8,101,000 9 138.889 1,625 T/J 100 1,615 B 100 284 GIAA Garuda Indonesia (Persero) Tbk. 396 402 382 384 -12 120,879,600 46,989,562,600 10,369 51.620 386 J 1,072,900 384 T/B 907,800 285 GJTL Gajah Tunggal Tbk. 555 570 535 535 -20 9,394,700 5,135,374,500 1,001 105.034 535 T/J 81,000 530 B 1,024,200 286 GLOB Global Teleshop Tbk. 119 122 114 114 -5 3,600 416,200 10 9.913 114 T/J 94,600 0 B 0 287 GLVA Galva Technologies Tbk. 344 348 322 348 4 230,600 76,916,200 55 153.982 348 T/J 298,700 322 B 200 288 GMFI Garuda Maintenance Facility Aero Asia Tbk. 101 104 98 98 -3 37,556,200 3,751,417,900 1,309 24.500 99 J 1,110,200 98 T/B 3,909,600 289 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. 212 212 204 204 -8 11,500 2,398,400 12 120.710 212 J 5,100 204 T/B 300 291 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 1,255 1,225 1,245 10 551,700 684,338,500 306 96.887 1,245 T/J 55,000 1,240 B 75,200 293 GPRA Perdana Gapuraprima Tbk. 53 57 52 53 0 8,795,900 478,438,200 429 22.862 54 J 15,000 53 T/B 225,000 294 GSMF Equity Development Investment Tbk. 86 82 81 81 -5 5,600 458,800 24 6.516 93 J 2,900 92 B 1,000 295 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 296 GWSA Greenwood Sejahtera Tbk. 108 119 107 111 3 781,400 89,238,800 80 44.400 111 T/J 6,000 109 B 50,000 297 GZCO Gozco Plantations Tbk. 50 50 50 50 0 42,900 2,145,000 9 26.579 50 T/J 10,252,700 0 B 0 298 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 11,045,000 0 B 0 299 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 2,900 0 B 0 300 HDIT Hensel Davest Indonesia Tbk. 326 346 306 316 -10 1,300 418,800 5 60.190 316 T/J 5,500 306 B 2,200 301 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 302 HEAL Medikaloka Hermina Tbk. 3,500 3,520 3,470 3,490 -10 1,315,100 4,589,881,000 724 94.324 3,500 J 400 3,490 T/B 324,600 303 HELI Jaya Trishindo Tbk. 200 218 204 204 4 123,500 26,697,600 24 185.455 208 J 1,000 204 T/B 100 304 HELI-W Waran Seri I Jaya Trishindo Tbk. 7 7 7 7 0 200 1,400 2 700.000 7 T/J 1,983,700 6 B 110,100 305 HERO Hero Supermarket Tbk. 820 915 820 850 30 293,200 248,995,500 39 1,774.234 850 T/J 61,700 840 B 14,600 306 HEXA Hexindo Adiperkasa Tbk. 3,250 3,320 3,250 3,250 0 548,800 1,798,247,000 436 994.918 3,250 T/J 16,600 3,240 B 13,500 307 HITS Humpuss Intermoda Transportasi Tbk. 472 500 470 498 26 6,700 3,332,000 13 766.154 498 T/J 38,400 452 B 1,500 308 HKMU HK Metals Utama Tbk. 81 87 81 82 1 80,162,600 6,694,541,900 2,495 35.652 83 J 910,700 82 T/B 352,800 309 HMSP H.M. Sampoerna Tbk. 1,570 1,620 1,540 1,555 -15 153,267,000 242,189,189,000 16,279 7,762.580 1,555 T/J 868,400 1,550 B 1,307,400 310 HOKI Buyung Poetra Sembada Tbk. 880 930 875 915 35 46,838,700 42,513,323,500 2,692 295.161 915 T/J 134,000 910 B 160,700 311 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 650 650 650 650 0 400 260,000 2 65,000.000 650 T/J 100 330 B 2,000 312 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 313 HOMI Grand House Mulia Tbk. 990 1,040 965 1,020 30 1,405,600 1,405,250,500 61 268.421 1,030 J 2,000 1,000 B 4,000 314 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 15,900 795,000 10 27.027 50 T/J 1,082,600 0 B 0 315 HRME Menteng Heritage Realty Tbk. 58 72 58 69 11 121,398,800 8,046,102,500 4,177 65.714 70 J 1,164,900 69 T/B 3,584,100 316 HRTA Hartadinata Abadi Tbk. 212 216 210 210 -2 6,524,500 1,380,767,800 646 70.000 212 J 368,300 210 T/B 65,600 317 HRUM Harum Energy Tbk. 2,300 2,320 2,210 2,240 -60 4,013,100 9,070,214,000 1,610 43.077 2,240 T/J 409,200 2,230 B 49,100 318 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 320,500 16,025,000 5 38.462 50 T/J 59,662,700 0 B 0 319 IBFN Intan Baruprana Finance Tbk. 300 298 280 296 -4 4,800 1,365,000 13 20.926 296 T/J 7,900 284 B 300 320 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 7 8 6 8 1 600 3,900 3 800.000 8 T/J 133,700 6 B 67,700 321 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 322 ICBP Indofood CBP Sukses Makmur Tbk. 10,125 10,175 10,000 10,000 -125 12,555,600 126,123,087,500 9,478 370.714 10,025 J 41,200 10,000 T/B 756,300 323 ICON Island Concepts Indonesia Tbk. 54 55 53 53 -1 337,600 18,128,600 34 101.735 55 J 108,600 53 T/B 226,800 324 IDPR Indonesia Pondasi Raya Tbk. 171 171 171 171 0 300 51,300 2 13.359 178 J 10,000 171 T/B 21,100 325 IFII Indonesia Fibreboard Industry Tbk. 128 134 127 133 5 2,261,700 297,349,900 230 126.667 134 J 51,000 133 T/B 27,400 326 IFSH Ifishdeco Tbk. 354 380 364 364 10 800 297,600 4 82.727 380 J 400 366 B 1,000 327 IGAR Champion Pacific Indonesia Tbk. 350 362 346 346 -4 37,700 13,137,200 23 226.144 356 J 13,400 346 T/B 200 328 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 329 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 4,342,800 217,140,000 115 14.286 50 T/J 12,847,400 0 B 0 330 IKAN Era Mandiri Cemerlang Tbk. 181 182 179 180 -1 2,789,900 504,239,800 326 150.000 180 T/J 98,300 179 B 311,600 331 IKBI Sumi Indo Kabel Tbk. 230 0 0 230 0 0 0 0 20.858 228 J 13,600 222 B 6,100 332 IMAS Indomobil Sukses Internasional Tbk. 940 1,175 885 1,175 235 166,190,900 184,054,134,000 15,806 165.377 0 J 0 1,175 T/B 9,604,000 333 IMJS Indomobil Multi Jasa Tbk. 304 378 304 360 56 241,269,200 86,625,288,200 11,770 72.000 362 J 1,126,700 360 T/B 434,300 334 IMPC Impack Pratama Industri Tbk. 1,400 1,400 1,385 1,385 -15 768,300 1,070,579,000 96 364.474 1,385 T/J 20,900 1,380 B 38,100 335 INAF Indofarma Tbk. 3,280 3,310 3,240 3,240 -40 2,873,400 9,380,363,000 1,314 1,296.000 3,260 J 23,400 3,240 T/B 228,900 336 INAI Indal Aluminium Industry Tbk. 340 346 334 334 -6 37,300 12,639,800 22 121.942 344 J 14,300 332 B 200 337 INCF Indo Komoditi Korpora Tbk. 74 75 69 69 -5 3,986,200 283,249,000 219 56.098 73 J 20,200 69 T/B 2,042,500 338 INCI Intanwijaya Internasional Tbk 835 840 810 830 -5 219,000 180,314,500 93 89.770 830 T/J 21,000 825 B 100 339 INCO Vale Indonesia Tbk. 4,620 4,680 4,560 4,600 -20 12,864,000 59,369,838,000 4,724 1,877.551 4,600 T/J 194,000 4,590 B 17,000 340 INDF Indofood Sukses Makmur Tbk. 7,250 7,350 7,125 7,150 -100 18,608,200 133,926,825,000 7,876 1,223.917 7,150 T/J 620,300 7,125 B 892,100 341 INDO Royalindo Investa Wijaya Tbk. 116 117 110 115 -1 123,900 14,028,900 51 104.545 115 T/J 30,900 113 B 300 342 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 20 20 19 19 -1 87,400 1,698,000 7 1,900.000 21 J 10,800 19 T/B 8,700 343 INDR Indo-Rama Synthetics Tbk. 3,000 3,050 2,900 3,000 0 3,000 9,025,000 15 404.046 3,000 T/J 14,000 2,920 B 300 344 INDS Indospring Tbk. 1,940 1,955 1,920 1,955 15 12,000 23,121,500 10 183.281 1,950 J 1,000 1,925 B 1,800 345 INDX Tanah Laut Tbk 50 51 50 50 0 213,000 10,834,300 36 4.000 51 J 3,600 50 T/B 12,400 346 INDY Indika Energy Tbk. 1,380 1,555 1,410 1,465 85 72,081,900 106,011,545,000 8,645 49.661 1,470 J 104,700 1,465 T/B 413,500 347 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,225 8,950 9,000 -125 8,493,400 76,796,312,500 4,970 463.757 9,025 J 81,800 9,000 T/B 1,600 348 INOV Inocycle Technology Group Tbk. 165 165 155 156 -9 118,000 18,738,500 68 62.400 158 J 299,200 156 T/B 10,200 349 INPC Bank Artha Graha Internasional Tbk. 67 69 65 67 0 845,900 57,323,400 90 0.383 67 T/J 51,000 66 B 88,800 350 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 4 5 3 4 0 2,239,700 8,893,500 20 400.000 4 T/J 2,009,500 3 B 28,632,700 351 INPP Indonesian Paradise Property Tbk. 685 690 690 690 5 4,400 3,036,000 2 657.143 760 J 300 690 T/B 600 352 INPS Indah Prakasa Sentosa Tbk. 1,385 1,435 1,350 1,370 -15 82,900 114,463,500 99 496.377 1,375 J 11,900 1,370 T/B 4,800 353 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 980 J 50,000 0 B 0 354 INTA Intraco Penta Tbk. 218 208 206 208 -10 200 41,400 2 146.622 210 J 100 208 T/B 2,100 355 INTD Inter Delta Tbk 111 119 111 118 7 21,900 2,445,800 17 36.341 118 T/J 35,700 114 B 100 356 INTP Indocement Tunggal Prakarsa Tbk. 15,150 15,250 14,600 14,700 -450 4,093,000 60,806,350,000 4,956 588.000 14,725 J 1,400 14,700 T/B 6,200 357 IPCC Indonesia Kendaraan Terminal Tbk. 440 448 432 436 -4 5,128,000 2,252,328,400 805 26.585 436 T/J 54,400 434 B 23,200 358 IPCM Jasa Armada Indonesia Tbk. 290 300 290 292 2 1,015,600 298,678,800 164 76.842 294 J 61,500 292 T/B 2,700 359 IPOL Indopoly Swakarsa Industry Tbk. 88 89 87 88 0 656,300 58,008,200 97 41.905 89 J 92,400 88 T/B 100,900 360 IPTV MNC Vision Networks Tbk. 308 314 302 304 -4 26,963,500 8,371,656,800 16,290 126.667 304 T/J 398,300 302 B 420,000 361 IPTV-W Waran Seri I MNC Vision Networks Tbk. 31 34 29 31 0 794,200 25,276,500 27 3,100.000 31 T/J 54,900 29 B 22,800 362 IRRA Itama Ranoraya Tbk. 840 855 825 825 -15 13,716,700 11,444,938,500 1,522 220.588 830 J 18,600 825 T/B 157,700 363 ISAT Indosat Tbk. 2,320 2,380 2,280 2,300 -20 7,864,100 18,287,582,000 2,222 164.286 2,310 J 6,000 2,300 T/B 3,400 364 ISSP Steel Pipe Industry of Indonesia Tbk. 160 164 150 154 -6 35,267,500 5,537,983,600 2,145 52.203 155 J 75,300 154 T/B 34,600 365 ITIC Indonesian Tobacco Tbk. 830 920 830 915 85 4,646,500 4,082,037,000 1,525 415.909 915 T/J 12,000 910 B 68,400 366 ITMA Sumber Energi Andalan Tbk. 510 515 505 515 5 51,900 26,518,000 36 148.201 515 T/J 1,400 505 B 1,700 367 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 46 0 0 46 0 0 0 0 4,600.000 50 J 2,100 46 B 11,100 368 ITMG Indo Tambangraya Megah Tbk. 10,950 12,525 10,950 11,200 250 13,020,300 149,445,237,500 10,722 80.000 11,225 J 16,700 11,200 T/B 1,556,300 369 JAST Jasnita Telekomindo Tbk. 105 110 103 105 0 16,922,200 1,772,040,800 1,086 42.683 106 J 1,747,200 105 T/B 1,083,900 370 JAWA Jaya Agra Wattie Tbk. 94 98 94 98 4 184,700 17,696,200 40 19.600 98 T/J 118,700 97 B 10,000 371 JAYA Armada Berjaya Trans Tbk. 107 111 103 107 0 1,233,200 133,786,100 150 37.153 108 J 103,100 107 T/B 5,300 372 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 11 10 11 0 119,100 1,192,200 6 1,100.000 11 T/J 1,181,700 10 B 250,000 373 JECC Jembo Cable Company Tbk. 6,000 6,000 6,000 6,000 0 100 600,000 1 454.735 6,500 J 2,000 6,000 T/B 1,000 374 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 375 JIHD Jakarta International Hotels & Development Tbk. 428 430 428 428 0 10,900 4,666,600 4 242.782 430 J 1,300 428 T/B 800 376 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 340 0 6,800 2,311,800 5 281.417 334 J 53,700 320 B 7,600 377 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 378 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 137 139 128 139 2 111,700 14,619,600 56 99.286 136 J 3,400 129 B 500 379 JPFA Japfa Comfeed Indonesia Tbk. 1,320 1,370 1,325 1,340 20 40,122,200 53,934,019,500 5,540 366.320 1,345 J 293,200 1,340 T/B 433,100 380 JRPT Jaya Real Property Tbk. 498 500 480 498 0 5,876,400 2,901,668,600 1,124 478.846 498 T/J 69,500 496 B 200,000 381 JSKY Sky Energy Indonesia Tbk. 224 280 224 268 44 382,663,300 98,030,664,200 18,645 134.000 270 J 128,900 268 T/B 43,343,100 382 JSMR Jasa Marga (Persero) Tbk. 4,520 4,640 4,310 4,320 -200 30,444,300 134,043,062,000 9,110 254.747 4,330 J 52,700 4,320 T/B 1,019,000 383 JSPT Jakarta Setiabudi Internasional Tbk. 900 900 900 900 0 2,900 2,610,000 4 193.832 900 T/J 1,500 880 B 2,500 384 JTPE Jasuindo Tiga Perkasa Tbk. 925 925 920 925 0 1,686,000 1,559,386,000 122 2,055.556 930 J 21,800 925 T/B 13,300 385 KAEF Kimia Farma Tbk. 3,300 3,340 3,250 3,270 -30 7,904,800 25,952,564,000 2,606 3,270.000 3,270 T/J 96,400 3,260 B 202,100 386 KARW ICTSI Jasa Prima Tbk. 72 74 70 72 0 360,500 25,676,400 40 12.188 73 J 380,400 72 T/B 33,300 387 KAYU Darmi Bersaudara Tbk. 58 66 58 61 3 10,885,600 685,075,900 774 40.667 62 J 433,300 61 T/B 75,100 388 KBAG Karya Bersama Anugerah Tbk. 57 58 54 54 -3 954,290,200 52,540,674,300 21,520 54.000 54 T/J 11,411,700 0 B 0 389 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 5 5 4 4 -1 16,827,800 71,011,700 74 400.000 5 J 116,843,000 4 T/B 129,600,300 390 KBLI KMI Wire & Cable Tbk. 372 378 354 364 -8 17,874,500 6,433,086,000 1,458 44.229 364 T/J 540,100 360 B 100 391 KBLM Kabelindo Murni Tbk. 210 222 212 218 8 2,733,000 591,335,400 474 7.267 218 T/J 39,400 216 B 1,232,400 392 KBLV First Media Tbk. 420 440 430 430 10 267,200 117,532,200 14 114.380 440 J 25,500 430 T/B 500 393 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 394 KDSI Kedawung Setia Industrial Tbk. 835 870 840 870 35 56,300 47,425,000 18 217.500 870 T/J 24,800 840 B 1,500 395 KEEN Kencana Energi Lestari Tbk. 310 312 304 304 -6 2,429,500 745,467,400 189 76.768 308 J 16,500 304 T/B 5,200 396 KEJU Mulia Boga Raya Tbk. 1,160 1,300 1,140 1,280 120 2,287,600 2,866,659,000 739 170.667 1,280 T/J 37,700 1,275 B 3,600 397 KIAS Keramika Indonesia Assosiasi Tbk. 50 52 50 51 1 174,600 8,800,900 28 1.855 51 T/J 74,000 50 B 88,400 398 KICI Kedaung Indah Can Tbk 190 181 181 181 -9 100 18,100 1 38.428 232 J 1,000 200 B 15,500 399 KIJA Kawasan Industri Jababeka Tbk. 216 222 208 210 -6 45,053,700 9,638,523,400 2,460 7.286 210 T/J 556,600 208 B 1,445,600 400 KINO Kino Indonesia Tbk. 2,930 2,940 2,920 2,930 0 100,600 294,637,000 117 77.105 2,930 T/J 2,200 2,920 B 7,400 401 KIOS Kioson Komersial Indonesia Tbk. 164 164 163 163 -1 1,300 212,500 4 54.333 160 J 18,100 0 B 0 402 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 1,315 1,315 0 200 263,000 2 650.990 1,315 T/J 1,000 0 B 0 403 KKGI Resource Alam Indonesia Tbk. 210 218 200 218 8 653,600 135,763,600 41 764.912 218 T/J 22,700 202 B 146,100 404 KLBF Kalbe Farma Tbk. 1,485 1,490 1,470 1,470 -15 32,909,400 48,665,132,500 5,892 14,337.267 1,475 J 49,800 1,470 T/B 2,664,400 405 KMDS Kurniamitra Duta Sentosa Tbk. 428 448 400 400 -28 395,100 158,428,800 80 133.333 402 J 1,000 400 T/B 1,508,300 406 KMTR Kirana Megatara Tbk. 340 348 330 330 -10 7,200 2,401,400 19 72.052 346 J 6,800 328 B 1,200 407 KOBX Kobexindo Tractors Tbk. 108 112 107 109 1 1,814,000 198,496,200 192 27.250 109 T/J 19,200 107 B 75,100 408 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 60,300 6,030,000 4 67.647 100 T/J 30,000 99 B 1,100 409 KONI Perdana Bangun Pusaka Tbk 430 430 400 400 -30 900 369,000 7 84.211 402 J 100 400 T/B 1,700 410 KOPI Mitra Energi Persada Tbk. 450 450 448 448 -2 1,100 494,800 2 113.418 446 J 1,500 426 B 100 411 KOTA DMS Propertindo Tbk. 210 210 196 196 -14 418,000 84,620,300 138 98.000 206 J 52,000 196 T/B 175,200 412 KOTA-W Waran Seri I DMS Propertindo Tbk. 128 128 73 121 -7 4,100 494,200 13 12,100.000 128 J 9,900 75 B 13,400 413 KPAL Steadfast Marine Tbk. 51 51 50 51 0 1,373,500 68,946,800 72 44.348 51 T/J 1,906,400 50 B 1,057,000 414 KPAS Cottonindo Ariesta Tbk. 64 66 63 65 1 3,272,600 210,962,600 177 38.690 65 T/J 857,400 64 B 264,400 415 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 20 21 18 21 1 58,600 1,157,000 17 2,100.000 21 T/J 799,800 20 B 200 416 KPIG MNC Land Tbk. 106 107 104 105 -1 1,620,200 169,540,600 103 225.938 105 T/J 1,756,800 104 B 554,400 417 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 418 KRAS Krakatau Steel (Persero) Tbk. 444 456 426 432 -12 147,647,800 64,770,702,200 8,990 53.707 434 J 1,279,800 432 T/B 146,400 419 KREN Kresna Graha Investama Tbk. 94 98 93 93 -1 13,187,300 1,240,016,600 569 967.541 94 J 1,067,000 93 T/B 227,600 420 LAND Trimitra Propertindo Tbk. 190 228 188 212 22 176,800 38,345,100 49 54.359 212 T/J 11,500 196 B 11,500 421 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 422 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 423 LCKM LCK Global Kedaton Tbk. 348 352 348 352 4 21,300 7,485,200 9 169.231 350 J 2,500 330 B 15,000 424 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 200,000 10,000,000 19 7.806 50 T/J 36,631,300 0 B 0 425 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 4,910 4,910 0 100 491,000 1 81.157 5,200 J 100 4,920 B 200 426 LINK Link Net Tbk. 2,470 2,700 2,500 2,610 140 23,005,900 59,691,495,000 8,609 163.125 2,620 J 9,500 2,610 T/B 235,200 427 LION Lion Metal Works Tbk. 304 308 286 290 -14 10,100 2,955,200 16 181.626 302 J 100 290 T/B 200 428 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 365,700 18,285,000 24 15.714 50 T/J 4,958,500 0 B 0 429 LMPI Langgeng Makmur Industri Tbk. 81 85 82 83 2 65,900 5,491,200 35 12.111 83 T/J 5,800 82 B 199,800 430 LMSH Lionmesh Prima Tbk. 348 346 326 326 -22 800 270,200 4 45.278 340 J 700 326 T/B 3,200 431 LPCK Lippo Cikarang Tbk 1,430 1,500 1,330 1,350 -80 14,329,200 20,192,979,500 3,080 152.208 1,355 J 48,100 1,350 T/B 75,800 432 LPGI Lippo General Insurance Tbk. 3,300 3,370 3,300 3,350 50 1,300 4,360,000 6 150.562 3,360 J 500 3,280 B 1,700 433 LPIN Multi Prima Sejahtera Tbk 256 246 244 244 -12 31,100 7,588,600 5 111.298 244 T/J 106,300 0 B 0 434 LPKR Lippo Karawaci Tbk. 174 179 164 169 -5 139,074,100 23,838,352,700 3,773 54.573 169 T/J 3,385,600 168 B 1,281,100 435 LPLI Star Pacific Tbk 83 0 0 83 0 0 0 0 2.561 87 J 14,900 83 B 50,000 436 LPPF Matahari Department Store Tbk. 1,280 1,330 1,245 1,275 -5 62,694,800 80,611,864,000 7,649 28.891 1,280 J 229,400 1,275 T/B 217,100 437 LPPS Lenox Pasifik Investama Tbk. 84 85 82 82 -2 11,100 912,900 6 5.570 85 J 30,400 82 T/B 100 438 LRNA Eka Sari Lorena Transport Tbk. 168 168 157 157 -11 27,700 4,489,900 30 17.444 166 J 4,900 157 T/B 5,100 439 LSIP PP London Sumatra Indonesia Tbk. 1,140 1,150 1,090 1,095 -45 29,165,200 32,473,030,000 3,006 282.581 1,100 J 76,000 1,095 T/B 93,300 440 LTLS Lautan Luas Tbk. 466 472 458 460 -6 119,200 55,221,200 69 162.608 462 J 35,300 460 T/B 103,700 441 LUCK Sentral Mitra Informatika Tbk. 165 167 164 164 -1 1,563,200 257,745,200 222 57.343 165 J 84,000 164 T/B 160,600 442 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 443 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 13,000 650,000 4 45.455 50 T/J 79,467,700 0 B 0 444 MAIN Malindo Feedmill Tbk. 685 705 650 665 -20 29,419,200 19,835,461,000 3,445 377.841 670 J 561,800 665 T/B 235,700 445 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 207,800 10,390,000 19 6.835 50 T/J 325,779,700 0 B 0 446 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 4 5 4 5 1 970,600 4,851,800 21 500.000 5 T/J 423,200 4 B 7,291,200 447 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 448 MAPA Map Aktif Adiperkasa Tbk. 2,500 2,610 2,450 2,520 20 4,179,800 10,501,877,000 760 120.000 2,520 T/J 115,600 2,500 B 3,500 449 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,305 1,350 0 2,300 3,100,500 11 80.357 1,350 T/J 5,100 1,310 B 100 450 MAPI Mitra Adiperkasa Tbk. 810 850 790 850 40 55,963,800 45,087,812,500 3,211 1,364.038 850 T/J 745,300 840 B 5,100 451 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 24,803,400 1,240,951,000 190 66.667 50 T/J 7,460,800 0 B 0 452 MARK Mark Dynamics Indonesia Tbk. 820 825 810 815 -5 1,501,700 1,227,776,500 293 1,630.000 815 T/J 53,800 810 B 30,700 453 MASA Multistrada Arah Sarana Tbk. 575 575 570 575 0 33,400 19,204,000 6 408.845 575 T/J 12,500 570 B 4,900 454 MAYA Bank Mayapada Internasional Tbk. 7,950 7,950 7,925 7,925 -25 300 2,382,500 2 3,603.305 7,925 T/J 4,700 0 B 0 455 MBAP Mitrabara Adiperdana Tbk. 2,430 2,550 2,450 2,530 100 412,800 1,038,263,000 376 194.615 2,540 J 17,800 2,530 T/B 13,300 456 MBSS Mitrabahtera Segara Sejati Tbk. 410 416 402 406 -4 1,272,000 520,964,400 252 25.375 408 J 5,100 406 T/B 43,100 457 MBTO Martina Berto Tbk. 89 90 89 90 1 3,500 314,900 7 12.162 90 T/J 489,000 89 B 900 458 MCAS M Cash Integrasi Tbk. 2,360 2,510 2,360 2,500 140 1,785,700 4,351,297,000 316 180.505 2,510 J 55,200 2,500 T/B 6,000 459 MCOR Bank China Construction Bank Indonesia Tbk. 123 126 122 123 0 10,641,700 1,320,163,700 495 110.322 123 T/J 165,900 122 B 579,400 460 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,045,200 52,260,000 11 36.232 50 T/J 2,729,700 0 B 0 461 MDKA Merdeka Copper Gold Tbk. 1,830 1,875 1,810 1,815 -15 103,692,600 189,982,284,000 12,881 473.282 1,820 J 58,700 1,815 T/B 3,930,800 462 MDKI Emdeki Utama Tbk. 163 168 161 161 -2 3,345,600 550,487,700 349 37.677 162 J 11,100 161 T/B 18,100 463 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 464 MDRN Modern Internasional Tbk. 50 50 50 50 0 10,100 505,000 3 8.039 50 T/J 67,629,400 0 B 0 465 MEDC Medco Energi Internasional Tbk. 472 496 472 474 2 222,252,000 107,314,974,600 10,502 984.321 476 J 784,800 474 T/B 5,070,500 466 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 5 6 5 6 1 54,876,700 295,034,000 249 600.000 6 T/J 22,605,800 5 B 12,905,200 467 MEGA Bank Mega Tbk. 7,175 7,175 7,150 7,150 -25 500 3,580,000 3 5,211.826 7,175 J 1,700 7,150 T/B 1,800 468 MERK Merck Tbk. 3,260 3,290 3,220 3,280 20 51,300 166,195,000 60 8,648.193 3,280 T/J 10,600 3,250 B 6,300 469 META Nusantara Infrastructure Tbk. 132 146 133 143 11 13,849,700 1,948,685,100 620 43.323 144 J 14,800 143 T/B 15,800 470 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,110 1,110 0 20,200 22,422,000 2 1,138.462 1,110 T/J 10,000 1,045 B 200 471 MFMI Multifiling Mitra Indonesia Tbk. 585 595 580 580 -5 24,500 14,408,000 32 290.000 595 J 12,400 580 T/B 10,500 472 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 473 MGRO Mahkota Group Tbk. 770 800 770 775 5 3,388,500 2,649,920,500 400 344.444 780 J 256,200 775 T/B 83,100 474 MICE Multi Indocitra Tbk. 294 294 282 290 -4 161,100 45,916,400 30 59.184 290 T/J 50,400 288 B 800 475 MIDI Midi Utama Indonesia Tbk. 1,505 1,600 1,600 1,600 95 100 160,000 1 581.818 1,800 J 1,000,000 1,700 B 1,000,000 476 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,470 2,490 -10 18,581,700 46,597,464,000 1,842 146.601 2,500 J 32,900 2,490 T/B 237,300 477 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 50,000 2,500,000 1 238.095 50 T/J 1,625,000 0 B 0 478 MIRA Mitra International Resources Tbk. 50 50 50 50 0 300 15,000 2 22.062 50 T/J 6,901,000 0 B 0 479 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 480 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 10,300 515,000 3 125.000 50 T/J 12,764,000 0 B 0 481 MKPI Metropolitan Kentjana Tbk. 24,300 24,500 24,300 24,300 0 200 4,880,000 2 1,157.143 24,300 T/J 100 24,000 B 100 482 MLBI Multi Bintang Indonesia Tbk. 9,025 9,150 9,025 9,100 75 270,900 2,459,890,000 234 57,961.783 9,100 T/J 2,200 9,050 B 500 483 MLIA Mulia Industrindo Tbk 515 530 500 505 -10 6,229,100 3,244,746,500 401 84.342 505 T/J 28,600 500 B 200 484 MLPL Multipolar Tbk. 67 73 65 70 3 68,213,800 4,685,354,600 1,480 8.029 70 T/J 190,400 69 B 20,000 485 MLPT Multipolar Technology Tbk. 695 720 685 695 0 286,200 198,358,000 150 144.792 700 J 6,000 695 T/B 1,200 486 MMLP Mega Manunggal Property Tbk. 292 300 280 292 0 16,695,500 4,863,390,200 1,222 49.915 292 T/J 1,197,800 290 B 29,500 487 MNCN Media Nusantara Citra Tbk. 1,040 1,075 1,010 1,045 5 236,314,000 246,086,607,000 12,366 116.111 1,045 T/J 574,400 1,040 B 734,100 488 MOLI Madusari Murni Indah Tbk. 850 850 820 850 0 28,700 24,060,000 7 146.552 850 T/J 29,500 820 B 500 489 MPMX Mitra Pinasthika Mustika Tbk. 454 510 458 496 42 90,658,800 43,811,710,500 6,445 33.067 496 T/J 48,000 494 B 1,153,400 490 MPOW Megapower Makmur Tbk. 67 68 63 63 -4 116,000 7,638,300 51 31.500 65 J 1,000 63 T/B 273,500 491 MPPA Matahari Putra Prima Tbk. 100 117 98 108 8 62,773,400 6,648,186,700 2,380 45.407 108 T/J 56,000 107 B 50,000 492 MPRO Maha Properti Indonesia Tbk. 1,315 1,360 1,310 1,360 45 3,600 4,739,000 6 1,236.364 1,360 T/J 100 0 B 0 493 MRAT Mustika Ratu Tbk. 149 154 143 149 0 11,700 1,746,300 29 22.923 149 T/J 27,900 145 B 1,400 494 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 0 0 4,800 0 0 0 0 435.381 4,700 J 3,000 0 B 0 495 MSIN MNC Studios International Tbk. 300 304 296 300 0 1,157,400 348,148,000 244 60.000 300 T/J 170,500 298 B 10,000 496 MSKY MNC Sky Vision Tbk. 690 685 660 685 -5 31,700 21,589,500 18 45.066 690 J 46,000 660 B 400 497 MTDL Metrodata Electronics Tbk. 1,600 1,605 1,580 1,585 -15 5,299,500 8,435,077,000 1,170 2,853.388 1,590 J 32,000 1,585 T/B 300 498 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 600 30,000 2 1.266 50 T/J 150,948,400 0 B 0 499 MTLA Metropolitan Land Tbk. 446 450 420 450 4 23,500 10,406,000 11 189.194 460 J 200 450 T/B 16,500 500 MTPS Meta Epsi Tbk. 280 270 262 262 -18 29,200 7,677,800 22 81.875 262 T/J 14,600 0 B 0 501 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 502 MTSM Metro Realty Tbk. 212 212 198 212 0 1,300 260,200 3 54.324 212 T/J 76,900 198 B 400 503 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 60 59 60 1 138,100 8,220,200 11 60.000 62 J 15,000 60 T/B 27,700 504 MYOH Samindo Resources Tbk. 1,185 1,195 1,170 1,185 0 378,500 446,754,500 43 141.143 1,185 T/J 106,500 1,170 B 9,400 505 MYOR Mayora Indah Tbk. 2,480 2,490 2,440 2,470 -10 3,653,100 8,973,433,000 1,727 12,356.178 2,480 J 629,000 2,470 T/B 10,900 506 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 507 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 508 MYTX Asia Pacific Investama Tbk. 55 55 55 55 0 100 5,500 1 8.267 54 J 18,200 0 B 0 509 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 510 NATO Surya Permata Andalan Tbk. 600 625 595 610 10 202,360,300 123,428,931,500 4,571 592.233 615 J 194,500 610 T/B 532,900 511 NATO-W Waran Seri I Surya Permata Andalan Tbk. 280 0 0 280 0 0 0 0 28,000.000 0 J 0 290 B 2,000 512 NELY Pelayaran Nelly Dwi Putri Tbk. 142 143 138 142 0 21,100 2,943,900 11 84.524 140 J 10,000 138 B 82,500 513 NFCX NFC Indonesia Tbk. 1,595 1,750 1,595 1,720 125 2,900 4,745,000 6 92.973 1,720 T/J 1,800 1,600 B 1,100 514 NICK Charnic Capital Tbk. 308 328 288 308 0 3,500 1,019,400 7 154.000 300 J 54,100 0 B 0 515 NIKL Pelat Timah Nusantara Tbk. 1,050 1,100 985 1,020 -30 29,080,100 30,272,673,500 5,019 313.846 1,020 T/J 183,300 1,015 B 80,600 516 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 517 NIRO City Retail Developments Tbk. 146 147 146 147 1 54,600 8,026,100 5 140.000 150 J 500,000 142 B 1,900 518 NISP Bank OCBC NISP Tbk. 790 820 750 760 -30 563,400 446,045,500 188 920.944 770 J 15,700 760 T/B 10,800 519 NOBU Bank Nationalnobu Tbk. 810 825 785 805 -5 13,400 10,940,000 12 214.667 820 J 149,200 805 T/B 500 520 NRCA Nusa Raya Cipta Tbk. 380 380 366 376 -4 655,400 244,324,200 128 44.235 376 T/J 21,300 370 B 200 521 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 522 NZIA Nusantara Almazia Tbk. 174 180 166 166 -8 133,100 22,698,000 24 75.455 169 J 700 166 T/B 3,300 523 OASA Protech Mitra Perkasa Tbk. 428 0 0 428 0 0 0 0 225.263 420 J 2,200 0 B 0 524 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 525 OKAS Ancora Indonesia Resources Tbk. 111 115 109 110 -1 3,654,400 404,039,900 349 275.213 111 J 59,400 109 B 239,000 526 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 322 B 6,600 527 OPMS Optima Prima Metal Sinergi Tbk. 160 161 159 160 0 268,400 42,873,600 65 118.519 160 T/J 88,400 159 B 113,100 528 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 700 35,000 4 98.922 50 T/J 2,322,400 0 B 0 529 PALM Provident Agro Tbk. 310 312 302 306 -4 706,400 216,451,200 329 83.636 308 J 969,600 304 B 56,900 530 PAMG Bima Sakti Pertiwi Tbk. 119 120 111 111 -8 45,701,200 5,184,500,700 2,245 111.000 112 J 331,600 111 T/B 5,800 531 PANI Pratama Abadi Nusa Industri Tbk. 110 115 108 110 0 24,600 2,786,300 9 101.852 110 T/J 10,300 109 B 51,000 532 PANR Panorama Sentrawisata Tbk. 167 210 167 171 4 18,005,100 3,260,789,000 1,860 102.598 173 J 7,500 171 T/B 4,000 533 PANS Panin Sekuritas Tbk. 980 1,035 960 975 -5 1,515,500 1,530,783,500 229 709.091 980 J 400 975 T/B 1,500 534 PBID Panca Budi Idaman Tbk. 1,200 1,210 1,170 1,180 -20 573,700 681,583,500 223 138.824 1,180 T/J 9,100 1,175 B 26,200 535 PBRX Pan Brothers Tbk. 228 238 226 228 0 5,144,300 1,185,528,800 232 403.540 228 T/J 1,702,500 226 B 717,300 536 PBSA Paramita Bangun Sarana Tbk. 690 690 690 690 0 200 138,000 1 57.500 690 T/J 1,400 650 B 200 537 PCAR Prima Cakrawala Abadi Tbk. 422 422 398 400 -22 38,300 15,313,000 15 266.667 418 J 12,600 398 B 200 538 PDES Destinasi Tirta Nusantara Tbk 300 372 320 328 28 29,400 10,247,600 25 164.000 334 J 20,200 328 T/B 9,400 539 PEGE Panca Global Kapital Tbk. 117 117 114 114 -3 5,100 594,700 4 246.295 117 J 34,800 114 T/B 1,900 540 PEHA Phapros Tbk. 1,590 1,600 1,590 1,590 0 598,600 952,349,500 94 132.721 1,595 J 7,800 1,590 T/B 123,000 541 PGAS Perusahaan Gas Negara Tbk. 1,440 1,475 1,390 1,415 -25 194,352,500 278,681,825,000 18,445 471.667 1,415 T/J 59,200 1,410 B 1,524,700 542 PGJO Tourindo Guide Indonesia Tbk. 35 37 35 36 1 217,000 7,661,300 37 45.000 36 T/J 683,000 35 B 93,900 543 PGLI Pembangunan Graha Lestari Indah Tbk. 220 266 206 230 10 118,000 27,660,200 35 306.667 238 J 5,000 230 T/B 41,000 544 PGUN Pradiksi Gunatama Tbk. 218 226 216 226 8 14,800 3,208,000 10 196.522 226 T/J 900 216 B 10,100 545 PICO Pelangi Indah Canindo Tbk 147 153 146 147 0 1,067,000 158,423,700 170 22.615 148 J 491,900 146 B 10,100 546 PJAA Pembangunan Jaya Ancol Tbk. 620 635 605 620 0 375,300 233,099,000 137 120.976 620 T/J 50,100 605 B 6,300 547 PKPK Perdana Karya Perkasa Tbk 50 54 50 50 0 2,059,000 106,422,700 137 12.500 52 J 317,100 50 T/B 782,500 548 PLAN Planet Properindo Jaya Tbk. 121 133 121 133 12 20,030,900 2,565,464,200 1,374 118.750 0 J 0 133 T/B 11,200 549 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 5 6 5 6 1 4,509,200 26,492,100 72 600.000 6 T/J 6,132,200 5 B 14,309,800 550 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 551 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,470 2,470 -20 4,000 9,922,000 7 1,024.939 2,500 J 213,700 2,470 T/B 100 552 PMJS Putra Mandiri Jembar Tbk. 115 0 0 115 0 0 0 0 92.000 120 J 150,000 115 B 2,000 553 PNBN Bank Pan Indonesia Tbk 995 1,025 985 990 -5 12,403,900 12,463,154,000 938 1,648.352 995 J 167,200 990 T/B 237,900 554 PNBS Bank Panin Dubai Syariah Tbk. 74 77 71 72 -2 106,275,900 7,823,692,900 2,289 72.000 72 T/J 214,900 71 B 8,061,500 555 PNGO Pinago Utama Tbk. 615 610 600 600 -15 27,000 16,349,500 11 240.000 600 T/J 600 575 B 200 556 PNIN Paninvest Tbk. 775 825 775 790 15 2,813,700 2,250,553,000 1,031 840.068 790 T/J 86,100 785 B 83,800 557 PNLF Panin Financial Tbk. 224 236 220 222 -2 71,916,800 16,355,004,600 1,992 239.948 222 T/J 2,159,500 220 B 2,271,400 558 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 790 J 2,800 0 B 0 559 POLA Pool Advista Finance Tbk. 54 56 52 53 -1 207,800 11,333,100 35 39.259 54 J 100 53 T/B 1,900 560 POLA-W Waran Seri I Pool Advista Finance Tbk. 43 0 0 43 0 0 0 0 4,300.000 42 J 16,100 17 B 30,000 561 POLI Pollux Investasi Internasional Tbk. 995 1,045 975 990 -5 6,300 6,234,500 19 60.550 990 T/J 14,800 975 B 100 562 POLL Pollux Properti Indonesia Tbk. 4,720 4,720 4,620 4,700 -20 23,100 107,988,000 57 764.228 4,700 T/J 500 4,650 B 1,300 563 POLU Golden Flower Tbk. 760 815 720 720 -40 7,200 5,264,500 33 250.000 720 T/J 1,400 710 B 600 564 POLY Asia Pacific Fibers Tbk 50 52 50 50 0 3,790,300 190,311,300 200 0.429 50 T/J 99,800 0 B 0 565 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 566 PORT Nusantara Pelabuhan Handal Tbk. 456 456 440 440 -16 200 89,600 2 82.243 456 J 2,000 440 T/B 1,800 567 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 568 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 0 0 2 0 0 0 0 200.000 0 J 0 0 B 0 569 POWR Cikarang Listrindo Tbk. 760 800 715 730 -30 20,909,600 15,530,212,000 2,528 48.667 735 J 91,500 730 T/B 10,200 570 PPGL Prima Globalindo Logistik Tbk. 200 208 184 186 -14 19,509,000 3,802,698,300 2,819 169.091 186 T/J 161,500 185 B 256,600 571 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 13 14 12 13 0 3,411,300 44,349,900 222 1,300.000 14 J 3,821,700 12 B 4,367,600 572 PPRE PP Presisi Tbk. 252 260 236 242 -10 45,727,600 11,424,800,800 2,795 56.279 242 T/J 1,440,000 240 B 873,300 573 PPRO PP Properti Tbk. 94 116 91 102 8 3,353,790,100 348,184,162,500 61,059 220.541 102 T/J 4,152,500 101 B 5,929,400 574 PRAS Prima Alloy Steel Universal Tbk. 124 127 116 126 2 6,100 735,600 7 70.934 126 T/J 5,000 120 B 5,200 575 PRDA Prodia Widyahusada Tbk. 3,350 3,450 3,340 3,340 -10 31,300 106,374,000 37 51.385 3,340 T/J 1,200 3,310 B 1,000 576 PRIM Royal Prima Tbk. 270 290 268 268 -2 318,400 88,746,000 98 53.600 268 T/J 65,000 262 B 5,100 577 PRIM-W Waran Seri I Royal Prima Tbk. 7 7 5 7 0 1,179,300 7,244,800 19 700.000 7 T/J 3,247,700 6 B 20,100 578 PSAB J Resources Asia Pasifik Tbk. 210 214 208 210 0 19,261,400 4,054,530,600 1,076 681.309 212 J 2,422,800 210 T/B 2,963,900 579 PSDN Prasidha Aneka Niaga Tbk 103 120 103 111 8 303,300 34,604,200 34 11.100 114 J 60,000 106 B 3,000 580 PSGO Palma Serasih Tbk. 103 104 101 103 0 86,400 8,732,700 12 98.095 103 T/J 11,100 102 B 2,800 581 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 26,600 1,330,000 7 59.494 50 T/J 32,346,900 0 B 0 582 PSSI Pelita Samudera Shipping Tbk. 168 170 168 170 2 427,300 72,100,000 32 125.926 170 T/J 225,300 169 B 50,000 583 PTBA Bukit Asam Tbk. 2,280 2,350 2,250 2,280 0 102,632,700 236,302,494,000 14,005 1,982.609 2,290 J 394,400 2,280 T/B 79,600 584 PTIS Indo Straits Tbk. 169 179 158 163 -6 300 50,000 3 17.158 168 J 100 0 B 0 585 PTPP PP (Persero) Tbk. 1,260 1,305 1,250 1,280 20 82,662,500 105,383,862,000 6,929 240.602 1,280 T/J 888,700 1,275 B 107,900 586 PTPW Pratama Widya Tbk. 1,160 1,185 1,100 1,115 -45 947,300 1,096,002,000 437 171.538 1,120 J 9,500 1,115 T/B 100 587 PTRO Petrosea Tbk. 1,910 1,990 1,915 1,925 15 1,735,600 3,364,462,500 636 1,540.000 1,925 T/J 19,100 1,920 B 13,900 588 PTSN Sat Nusapersada Tbk 238 244 232 234 -4 9,817,800 2,348,484,200 1,445 121.035 234 T/J 71,100 232 B 187,700 589 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,650 J 1,000 0 B 0 590 PUDP Pudjiadi Prestige Tbk. 228 240 216 236 8 1,300 285,200 3 29.436 228 J 1,400 216 B 1,100 591 PURA Putra Rajawali Kencana Tbk. 128 130 126 128 0 516,027,000 66,519,205,800 11,567 121.905 128 T/J 5,322,700 127 B 5,229,000 592 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 22 23 21 22 0 1,563,400 34,351,700 39 2,200.000 23 J 5,335,600 22 T/B 785,200 593 PURE Trinitan Metals and Minerals Tbk. 264 326 258 300 36 123,015,500 36,139,261,000 8,437 100.000 302 J 18,100 300 T/B 1,664,800 594 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 27 33 25 28 1 22,624,600 643,658,800 488 2,800.000 29 J 260,800 28 T/B 3,978,600 595 PURI Puri Global Sukses Tbk. 310 328 310 310 0 4,000 1,243,000 10 182.353 310 T/J 1,700 296 B 5,100 596 PWON Pakuwon Jati Tbk. 530 540 500 505 -25 122,906,400 63,174,994,500 9,200 1,946.875 505 T/J 4,170,100 500 B 17,883,000 597 PYFA Pyridam Farma Tbk 900 905 885 885 -15 605,200 539,870,000 334 867.307 890 J 143,800 885 T/B 400 598 PZZA Sarimelati Kencana Tbk. 775 795 745 750 -25 2,606,200 1,995,988,000 468 68.182 755 J 118,600 750 T/B 297,700 599 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 0 600 R-LQ45X Premier ETF LQ-45 (R-LQ45X) 942 956 948 948 6 109,500 104,309,400 39 162.329 948 T/J 7,500 947 B 600 601 RAJA Rukun Raharja Tbk. 189 196 182 185 -4 34,063,600 6,410,649,100 2,169 635.477 185 T/J 14,900 184 B 100 602 RALS Ramayana Lestari Sentosa Tbk. 775 795 770 785 10 27,621,000 21,505,520,500 3,386 490.625 785 T/J 1,819,900 780 B 51,700 603 RANC Supra Boga Lestari Tbk. 412 422 410 414 2 3,821,300 1,585,925,800 364 82.800 416 J 96,500 414 T/B 23,400 604 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 52 1 886,500 45,392,400 106 16.634 52 T/J 265,400 51 B 207,000 605 RDTX Roda Vivatex Tbk 5,375 5,375 5,300 5,375 0 3,200 17,185,000 2 283.164 5,475 J 500 5,350 B 100 606 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,258,100 112,905,000 209 50.000 50 T/J 14,702,600 0 B 0 607 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2 2 1 1 -1 8,239,500 11,055,900 60 100.000 2 J 76,261,000 1 T/B 102,375,400 608 RELI Reliance Sekuritas Indonesia Tbk. 310 310 290 292 -18 3,100 906,000 4 134.769 310 J 1,000 292 T/B 4,600 609 RICY Ricky Putra Globalindo Tbk 98 101 97 101 3 31,200 3,040,600 9 16.041 100 J 1,100 97 B 10,000 610 RIGS Rig Tenders Indonesia Tbk. 236 248 230 234 -2 981,400 232,058,800 178 95.882 234 T/J 131,000 232 B 46,000 611 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 612 RISE Jaya Sukses Makmur Sentosa Tbk. 450 452 448 448 -2 641,900 287,976,000 132 274.847 448 T/J 100 446 B 1,700 613 RMBA Bentoel Internasional Investama Tbk. 372 396 372 386 14 220,000 83,144,600 97 3,020.344 386 T/J 9,300 374 B 6,500 614 ROCK Rockfields Properti Indonesia Tbk. 905 930 905 930 25 2,100 1,940,500 13 69.403 950 J 1,400 930 T/B 100 615 RODA Pikko Land Development Tbk. 54 57 54 55 1 1,137,500 62,762,200 93 87.817 55 T/J 10,400 54 B 194,600 616 RONY Aesler Grup Internasional Tbk. 240 250 224 240 0 143,500 33,092,000 54 240.000 240 T/J 12,900 0 B 0 617 ROTI Nippon Indosari Corpindo Tbk. 1,360 1,360 1,265 1,305 -55 695,900 906,874,000 143 511.765 1,310 J 1,000 1,305 T/B 101,300 618 RUIS Radiant Utama Interinsco Tbk. 314 342 314 330 16 853,700 272,675,000 56 132.000 330 T/J 42,900 328 B 36,100 619 SAFE Steady Safe Tbk 191 192 185 191 0 238,800 45,566,800 145 19.229 191 T/J 7,100 185 B 100,600 620 SAME Sarana Meditama Metropolitan Tbk. 191 212 188 208 17 204,146,300 41,104,605,600 5,883 260.000 210 J 2,071,000 208 T/B 530,100 621 SAMF Saraswanti Anugerah Makmur Tbk. 400 404 400 404 4 30,800 12,371,400 16 336.667 404 T/J 11,500 402 B 7,300 622 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 623 SATU Kota Satu Properti Tbk. 50 51 50 50 0 60,300 3,015,100 7 42.735 50 T/J 522,700 0 B 0 624 SBAT Sejahtera Bintang Abadi Textile Tbk. 89 91 88 89 0 6,989,000 623,203,300 254 84.762 90 J 539,900 89 T/B 140,900 625 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 10 11 10 10 0 5,334,800 53,455,700 35 1,000.000 11 J 11,449,700 10 T/B 8,022,200 626 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,050 9,800 10,050 -50 2,100 20,845,000 6 6,483.871 10,050 T/J 2,700 9,975 B 100 627 SCMA Surya Citra Media Tbk. 1,530 1,565 1,495 1,530 0 14,510,200 22,325,546,500 2,558 692.142 1,530 T/J 77,900 1,525 B 1,800 628 SCNP Selaras Citra Nusantara Perkasa Tbk. 258 258 246 248 -10 149,900 37,334,400 20 225.455 248 T/J 8,300 246 B 600 629 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 630 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 34,900 1,745,000 18 27.536 50 T/J 3,938,600 0 B 0 631 SDPC Millennium Pharmacon International Tbk. 104 106 104 105 1 39,900 4,186,600 9 70.089 106 J 31,500 105 T/B 5,200 632 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 760 760 760 0 300 228,000 3 850.064 775 J 200 760 T/B 50,900 633 SFAN Surya Fajar Capital Tbk. 1,135 1,150 1,125 1,125 -10 728,100 830,223,000 115 598.404 1,130 J 7,000 1,125 T/B 15,400 634 SGER Sumber Global Energy Tbk. 525 525 510 510 -15 718,500 372,148,000 162 472.222 515 J 50,000 510 T/B 8,000 635 SGER-W Waran Seri I Sumber Global Energy Tbk. 206 210 152 204 -2 34,500 6,354,000 14 20,400.000 190 J 500 180 B 1,000 636 SGRO Sampoerna Agro Tbk. 1,670 1,700 1,655 1,665 -5 287,900 485,318,500 178 71.154 1,665 T/J 6,600 1,655 B 5,600 637 SHID Hotel Sahid Jaya International Tbk. 2,650 2,600 2,470 2,600 -50 3,600 9,116,000 12 120.824 2,600 T/J 10,700 2,480 B 100 638 SHIP Sillo Maritime Perdana Tbk. 615 625 595 600 -15 416,100 255,532,500 131 428.571 600 T/J 310,700 595 B 20,400 639 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 820 800 800 -10 29,284,100 23,592,377,500 9,500 276.788 805 J 1,084,200 800 T/B 2,042,400 640 SILO Siloam International Hospitals Tbk. 4,940 5,100 4,950 5,000 60 1,177,200 5,883,887,500 235 56.787 5,025 J 200 5,000 T/B 311,700 641 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 642 SIMP Salim Ivomas Pratama Tbk. 368 372 348 354 -14 18,773,800 6,752,415,000 1,112 32.182 356 J 9,300 354 T/B 371,600 643 SINI Singaraja Putra Tbk. 382 402 382 386 4 31,000 11,845,400 17 357.407 382 J 11,100 380 B 100 644 SINI-W Waran Seri I Singaraja Putra Tbk. 220 242 188 200 -20 1,400 278,800 5 20,000.000 242 J 500 200 T/B 6,800 645 SIPD Sreeya Sewu Indonesia Tbk. 1,165 1,300 1,165 1,215 50 511,200 637,969,500 72 1.350 1,215 T/J 200 1,165 B 900 646 SKBM Sekar Bumi Tbk. 358 344 342 342 -16 2,700 923,600 9 297.391 354 J 300 340 B 3,000 647 SKLT Sekar Laut Tbk. 1,600 0 0 1,600 0 0 0 0 133.954 1,700 J 100 1,600 B 200 648 SKRN Superkrane Mitra Utama Tbk. 580 585 580 580 0 14,200 8,237,000 7 82.857 640 J 10,000 580 T/B 30,300 649 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 650 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,940 4,760 4,890 -10 142,000 692,231,000 74 4,252.174 4,920 J 300 4,850 B 300 651 SMAR Smart Tbk. 3,080 3,150 3,070 3,090 10 43,200 133,918,000 40 1,020.948 3,100 J 300 3,090 T/B 2,300 652 SMBR Semen Baturaja (Persero) Tbk. 985 1,140 920 985 0 269,566,300 277,682,945,500 29,988 175.893 990 J 462,500 985 T/B 2,005,000 653 SMCB Solusi Bangun Indonesia Tbk. 1,130 1,150 1,105 1,110 -20 87,700 98,450,500 47 1,340.580 1,120 J 9,200 1,110 T/B 5,200 654 SMDM Suryamas Dutamakmur Tbk. 106 106 100 100 -6 164,200 16,703,500 15 12.670 104 J 1,600 100 T/B 3,800 655 SMDR Samudera Indonesia Tbk. 290 294 282 284 -6 3,885,600 1,119,222,800 657 1,139.738 284 T/J 30,000 282 B 32,200 656 SMGR Semen Indonesia (Persero) Tbk. 11,725 12,100 11,850 11,900 175 6,526,900 78,135,017,500 3,832 4,140.859 11,950 J 200 11,900 T/B 12,100 657 SMKL Satyamitra Kemas Lestari Tbk. 188 188 186 187 -1 848,600 158,762,500 317 96.891 187 T/J 16,300 186 B 6,500 658 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 12 0 0 12 0 0 0 0 1,200.000 12 J 694,800 10 B 606,300 659 SMMA Sinarmas Multiartha Tbk. 14,150 14,400 14,000 14,400 250 900 12,840,000 7 1,073.449 15,300 J 100 14,000 B 1,500 660 SMMT Golden Eagle Energy Tbk. 84 92 85 87 3 1,879,100 164,149,200 315 203.537 88 J 35,300 87 T/B 130,200 661 SMRA Summarecon Agung Tbk. 795 815 780 785 -10 26,066,800 20,838,418,000 3,406 1,289.846 790 J 274,700 785 T/B 362,400 662 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 663 SMSM Selamat Sempurna Tbk. 1,380 1,445 1,395 1,445 65 1,877,300 2,675,099,500 890 3,859.612 1,450 J 13,600 1,445 T/B 54,600 664 SOCI Soechi Lines Tbk. 141 143 136 136 -5 18,839,000 2,617,452,500 857 24.727 137 J 22,100 136 T/B 1,207,900 665 SOFA Boston Furniture Industries Tbk. 104 107 101 107 3 1,664,700 168,700,000 20 107.000 107 T/J 21,800 101 B 8,550,000 666 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 5 5 4 5 0 1,904,700 7,974,000 600 500.000 5 T/J 16,170,900 4 B 47,291,300 667 SOHO Soho Global Health Tbk. 5,325 5,350 5,200 5,200 -125 18,100 94,950,000 69 285.714 5,200 T/J 1,700 5,150 B 1,000 668 SONA Sona Topas Tourism Industry Tbk. 5,400 0 0 5,400 0 0 0 0 523.636 5,400 J 2,500 0 B 0 669 SOSS Shield On Service Tbk. 380 400 370 372 -8 126,100 47,307,400 84 134.783 372 T/J 8,400 370 B 500 670 SOSS-W Waran Seri I Shield On Service Tbk. 56 58 31 31 -25 10,400 577,600 4 3,100.000 55 J 21,000 31 T/B 21,800 671 SOTS Satria Mega Kencana Tbk. 220 240 216 216 -4 400 89,000 3 130.909 216 T/J 10,100 0 B 0 672 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 21 21 20 20 -1 1,900 39,100 3 2,000.000 21 J 35,700 20 T/B 200 673 SPMA Suparma Tbk. 330 340 330 336 6 177,100 59,345,400 35 150.619 336 T/J 200,600 328 B 80,000 674 SPTO Surya Pertiwi Tbk. 450 458 450 450 0 2,429,900 1,099,410,400 370 38.793 452 J 36,100 450 T/B 2,842,800 675 SQMI Wilton Makmur Indonesia Tbk. 242 244 236 242 0 6,799,100 1,627,884,400 574 137.517 242 T/J 204,200 240 B 101,000 676 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 139 133 134 0 51,000 6,934,000 11 143.008 139 J 800 134 T/B 5,000 677 SRIL Sri Rejeki Isman Tbk. 250 260 244 246 -4 68,780,800 17,336,179,200 3,581 102.500 246 T/J 1,976,600 244 B 2,939,200 678 SRSN Indo Acidatama Tbk 60 61 57 59 -1 45,007,700 2,640,561,000 492 10.746 59 T/J 4,427,100 58 B 1,164,200 679 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,460 3,440 3,440 -10 1,053,800 3,636,095,000 226 62.545 3,450 J 10,900 3,440 T/B 5,700 680 SSIA Surya Semesta Internusa Tbk. 580 590 545 565 -15 70,781,100 40,301,983,500 4,277 231.795 565 T/J 1,058,100 560 B 1,325,400 681 SSMS Sawit Sumbermas Sarana Tbk. 770 790 765 770 0 5,764,800 4,470,397,000 2,055 114.925 770 T/J 1,945,300 765 B 196,500 682 SSTM Sunson Textile Manufacture Tbk 585 600 580 585 0 5,200 3,036,000 11 137.647 585 T/J 200 575 B 500 683 STAR Buana Artha Anugerah Tbk. 113 123 110 110 -3 48,300 5,326,900 19 107.843 113 J 30,000 110 T/B 2,400 684 STTP Siantar Top Tbk. 8,150 8,150 8,150 8,150 0 200 1,630,000 1 4,815.931 8,150 T/J 1,800 7,700 B 100 685 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 686 SULI SLJ Global Tbk. 50 50 50 50 0 5,600 280,000 2 0.714 50 T/J 6,344,000 0 B 0 687 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,810 J 100 0 B 0 688 SURE Super Energy Tbk. 2,830 2,890 2,820 2,880 50 276,600 796,254,000 78 1,858.065 2,880 T/J 12,200 2,870 B 200 689 SWAT Sriwahana Adityakarta Tbk. 102 103 100 101 -1 355,900 35,970,900 110 63.125 102 J 35,000 101 T/B 10,100 690 TALF Tunas Alfin Tbk. 302 0 0 302 0 0 0 0 76.456 298 J 4,100 0 B 0 691 TAMA Lancartama Sejati Tbk. 167 172 164 172 5 8,968,800 1,514,612,300 1,692 98.286 172 T/J 72,900 171 B 348,500 692 TAMA-W Waran Seri I Lancartama Sejati Tbk. 7 8 6 7 0 1,835,700 12,791,800 42 700.000 8 J 2,119,000 7 T/B 1,000,200 693 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 545,800 27,290,000 43 456.830 50 T/J 8,621,100 0 B 0 694 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 2,387,700 119,385,000 1,322 47.170 50 T/J 80,947,100 0 B 0 695 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 5,200 260,000 4 8.929 50 T/J 123,909,000 0 B 0 696 TBIG Tower Bersama Infrastructure Tbk. 1,460 1,475 1,420 1,425 -35 26,361,400 37,771,864,000 2,693 351.852 1,425 T/J 1,284,200 1,420 B 337,600 697 TBLA Tunas Baru Lampung Tbk. 785 800 780 780 -5 7,113,300 5,599,513,500 833 177.616 785 J 48,700 780 T/B 878,000 698 TBMS Tembaga Mulia Semanan Tbk. 720 755 720 720 0 11,700 8,755,000 15 102.128 750 J 1,200 725 B 300 699 TCID Mandom Indonesia Tbk. 6,775 6,775 6,500 6,500 -275 6,100 40,412,500 18 637.555 6,700 J 3,100 6,500 T/B 500 700 TCPI Transcoal Pacific Tbk. 7,350 7,500 7,325 7,350 0 8,281,400 61,502,065,000 6,589 5,326.087 7,375 J 5,600 7,350 T/B 5,600 701 TDPM Tridomain Performance Materials Tbk. 142 144 135 136 -6 9,335,300 1,302,045,400 697 59.649 138 J 11,700 136 T/B 526,600 702 TEBE Dana Brata Luhur Tbk. 695 695 650 690 -5 1,600 1,102,500 4 63.014 690 T/J 14,000 650 B 3,500 703 TECH Indosterling Technomedia Tbk. 134 139 128 130 -4 1,396,000 185,710,300 258 81.250 131 J 19,900 130 T/B 29,200 704 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 705 TFAS Telefast Indonesia Tbk. 174 165 165 165 -9 400 66,000 1 91.667 173 J 4,100 167 B 200 706 TFCO Tifico Fiber Indonesia Tbk. 470 470 470 470 0 300 141,000 1 106.508 468 J 2,400 0 B 0 707 TGKA Tigaraksa Satria Tbk. 7,850 0 0 7,850 0 0 0 0 6,450.818 8,900 J 200 7,900 B 200 708 TGRA Terregra Asia Energy Tbk. 102 104 100 102 0 14,452,100 1,472,246,100 841 51.000 103 J 361,400 102 T/B 1,170,500 709 TIFA KDB Tifa Finance Tbk. 474 570 442 442 -32 76,800 39,746,900 59 221.000 442 T/J 83,100 0 B 0 710 TINS Timah Tbk. 1,120 1,135 1,085 1,095 -25 52,964,300 58,843,217,000 5,629 559.538 1,095 T/J 1,054,800 1,090 B 737,000 711 TIRA Tira Austenite Tbk 220 226 220 226 6 1,700 375,800 6 101.430 226 T/J 1,600 220 B 19,400 712 TIRT Tirta Mahakam Resources Tbk 51 53 52 52 1 31,200 1,622,600 9 23.771 53 J 36,500 52 T/B 2,200 713 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,050 6,750 6,825 -150 12,372,600 85,464,762,500 4,659 421.978 6,825 T/J 146,000 6,800 B 117,500 714 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,350 3,390 3,280 3,280 -70 253,156,200 842,671,214,000 31,479 1,723.730 3,290 J 319,900 3,280 T/B 3,008,300 715 TMAS Temas Tbk. 127 135 128 130 3 4,591,900 604,743,200 306 299.002 130 T/J 33,100 129 B 4,900 716 TMPO Tempo Intimedia Tbk. 155 155 150 155 0 120,300 18,145,500 6 53.845 155 T/J 15,900 152 B 10,000 717 TNCA Trimuda Nuansa Citra Tbk. 318 316 310 314 -4 51,600 16,224,400 14 209.333 318 J 5,400 312 B 17,100 718 TOBA TBS Energi Utama Tbk. 400 400 394 400 0 125,600 50,078,000 33 84.409 400 T/J 299,400 392 B 100 719 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 3,698,300 184,915,000 52 80.475 50 T/J 212,010,000 0 B 0 720 TOTL Total Bangun Persada Tbk. 354 360 338 344 -10 6,000,300 2,097,113,200 859 123.640 346 J 34,600 344 T/B 5,100 721 TOTO Surya Toto Indonesia Tbk. 200 224 200 212 12 4,110,900 875,611,000 520 687.709 212 T/J 7,900 210 B 321,300 722 TOWR Sarana Menara Nusantara Tbk. 1,045 1,075 1,040 1,045 0 213,330,300 224,733,487,500 27,078 4,977.850 1,050 J 1,295,500 1,045 T/B 1,331,000 723 TOYS Sunindo Adipersada Tbk. 715 720 695 695 -20 3,585,300 2,538,247,000 800 198.571 695 T/J 59,700 690 B 262,300 724 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 16 18 14 15 -1 5,366,200 83,668,700 89 1,500.000 16 J 923,100 15 T/B 308,100 725 TPIA Chandra Asri Petrochemical Tbk. 8,875 9,000 8,875 8,975 100 3,372,800 30,133,537,500 744 2,075.552 8,975 T/J 83,800 8,950 B 6,000 726 TPMA Trans Power Marine Tbk. 308 308 308 308 0 3,000 924,000 1 133.913 318 J 200 304 B 600 727 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 728 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 0 729 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 730 TRIM Trimegah Sekuritas Indonesia Tbk. 110 119 117 117 7 190,400 22,278,000 10 117.902 117 T/J 1,030,200 105 B 15,700 731 TRIN Perintis Triniti Properti Tbk. 264 268 248 250 -14 20,777,400 5,303,572,800 1,445 125.000 250 T/J 9,200 248 B 1,246,900 732 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 10 10 9 9 -1 4,761,900 42,964,000 33 900.000 10 J 1,877,900 9 T/B 14,436,000 733 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 734 TRIS Trisula International Tbk. 200 0 0 200 0 0 0 0 66.667 200 J 1,800 187 B 800 735 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 3 B 1,000,000 736 TRJA Transkon Jaya Tbk. 165 167 162 162 -3 527,000 86,221,400 75 64.800 163 J 8,000 162 T/B 93,600 737 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 420 J 10,000 398 B 10,000 738 TRUK Guna Timur Raya Tbk. 147 148 147 148 1 218,000 32,207,300 39 64.348 148 T/J 36,000 147 B 138,000 739 TRUS Trust Finance Indonesia Tbk 346 0 0 346 0 0 0 0 407.059 346 J 6,500 336 B 1,000 740 TSPC Tempo Scan Pacific Tbk. 1,315 1,340 1,305 1,310 -5 778,100 1,033,007,500 346 233.695 1,310 T/J 33,600 1,305 B 45,900 741 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,630 1,675 1,615 1,615 -15 76,900 127,241,500 65 41.948 1,650 J 4,200 1,615 T/B 3,400 742 TURI Tunas Ridean Tbk. 1,360 1,350 1,340 1,340 -20 51,600 69,145,000 10 2,977.778 1,360 J 15,300 1,330 B 4,000 743 UANG Pakuan Tbk. 234 236 226 236 2 4,700 1,087,600 14 188.800 234 J 54,800 230 B 2,200 744 UCID Uni-Charm Indonesia Tbk. 1,550 1,585 1,445 1,545 -5 1,044,700 1,611,659,500 313 103.000 1,545 T/J 109,500 1,540 B 8,800 745 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,660 1,665 1,645 1,650 -10 1,848,000 3,057,688,500 1,329 3,199.162 1,655 J 16,300 1,650 T/B 53,200 746 UNIC Unggul Indah Cahaya Tbk. 3,870 4,000 3,750 3,750 -120 20,000 79,769,000 15 138.885 3,990 J 19,900 3,750 T/B 5,700 747 UNIT Nusantara Inti Corpora Tbk 145 145 140 145 0 136,100 19,101,800 28 3.599 144 J 900 140 B 103,500 748 UNSP Bakrie Sumatera Plantations Tbk. 91 104 90 102 11 13,573,000 1,349,000,700 1,933 4.844 102 T/J 97,400 101 B 54,400 749 UNTR United Tractors Tbk. 22,425 24,700 22,900 24,225 1,800 21,535,100 515,844,810,000 15,666 28,839.286 24,225 T/J 61,500 24,200 B 27,700 750 UNVR Unilever Indonesia Tbk. 7,850 7,900 7,725 7,725 -125 20,714,100 161,151,545,000 16,538 197,772.657 7,750 J 4,100 7,725 T/B 1,090,100 751 URBN Urban Jakarta Propertindo Tbk. 1,340 1,390 1,280 1,300 -40 2,452,400 3,176,927,500 28 108.333 1,305 J 572,400 1,260 B 100 752 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 14 15 14 15 1 43,400 609,300 6 1,500.000 15 T/J 60,300 14 B 130,400 753 VICO Victoria Investama Tbk. 77 78 78 78 1 100 7,800 1 62.400 78 T/J 42,200 77 B 1,100 754 VINS Victoria Insurance Tbk. 94 94 90 93 -1 11,700 1,062,300 19 88.571 93 T/J 9,900 91 B 19,200 755 VIVA Visi Media Asia Tbk. 50 50 50 50 0 6,532,300 326,615,000 221 16.667 50 T/J 44,470,300 0 B 0 756 VOKS Voksel Electric Tbk. 210 216 210 214 4 53,000 11,277,000 30 94.663 216 J 40,400 214 T/B 4,700 757 VRNA Verena Multi Finance Tbk. 94 94 94 94 0 1,000 94,000 1 94.839 104 J 3,000 94 T/B 29,600 758 WAPO Wahana Pronatural Tbk. 68 74 68 68 0 21,400 1,580,500 7 38.857 70 J 500 68 T/B 15,500 759 WEGE Wijaya Karya Bangunan Gedung Tbk. 240 250 230 236 -4 216,039,900 51,511,346,800 8,051 81.379 236 T/J 1,506,400 234 B 3,699,500 760 WEHA WEHA Transportasi Indonesia Tbk. 66 70 63 63 -3 4,650,700 308,825,300 493 27.502 64 J 10,000 63 T/B 25,000 761 WICO Wicaksana Overseas International Tbk. 466 474 460 474 8 35,800 16,501,400 8 24.502 474 T/J 2,500 460 B 2,000 762 WIIM Wismilak Inti Makmur Tbk. 585 605 565 565 -20 46,081,400 26,729,222,500 3,321 86.923 570 J 242,800 565 T/B 508,900 763 WIKA Wijaya Karya (Persero) Tbk. 1,505 1,570 1,505 1,565 60 84,981,100 130,991,521,000 9,988 402.259 1,565 T/J 698,600 1,560 B 150,300 764 WINS Wintermar Offshore Marine Tbk. 97 100 97 99 2 459,200 45,101,600 34 26.773 99 T/J 272,900 97 B 38,900 765 WOMF Wahana Ottomitra Multiartha Tbk. 244 260 246 254 10 1,380,000 350,264,000 183 38.507 256 J 24,900 254 T/B 70,700 766 WOOD Integra Indocabinet Tbk. 590 605 580 595 5 27,916,700 16,509,011,500 2,738 228.846 595 T/J 1,661,600 590 B 119,200 767 WOWS Ginting Jaya Energi Tbk. 68 73 64 66 -2 96,799,700 6,623,192,000 3,665 14.667 67 J 862,800 66 T/B 595,400 768 WSBP Waskita Beton Precast Tbk. 224 232 210 216 -8 568,102,900 125,538,043,800 16,319 44.082 218 J 3,552,700 216 T/B 723,600 769 WSKT Waskita Karya (Persero) Tbk. 1,085 1,110 1,035 1,045 -40 172,017,400 183,590,895,000 16,162 282.051 1,050 J 1,105,400 1,045 T/B 393,200 770 WTON Wijaya Karya Beton Tbk. 348 364 340 346 -2 77,025,700 27,084,256,200 5,260 58.644 348 J 564,100 346 T/B 1,111,400 771 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,082 0 0 1,082 0 0 0 0 106.811 0 J 0 0 B 0 772 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 880 906 906 906 26 3,000 2,718,000 1 90.329 0 J 0 875 B 20,000 773 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG 87 0 0 87 0 0 0 0 87.000 0 J 0 0 B 0 774 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo 916 0 0 916 0 0 0 0 91.784 0 J 0 0 B 0 775 XBID Reksa Dana Indeks Batavia IDX30 ETF 505 0 0 505 0 0 0 0 91.155 0 J 0 0 B 0 776 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 478 0 0 478 0 0 0 0 95.600 0 J 0 0 B 0 777 XBLQ Reksa Dana Batavia Smart Liquid ETF 446 0 0 446 0 0 0 0 89.200 460 J 200 439 B 100,000 778 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 987 1,009 1,001 1,002 15 9,200 9,232,600 4 100.200 1,012 J 73,800 992 B 100 779 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 374 0 0 374 0 0 0 0 94.684 0 J 0 0 B 0 780 XCID DIRE Ciptadana Properti Ritel Indonesia 77 82 77 80 3 14,000 1,120,000 15 72.727 80 T/J 101,700 77 B 5,200 781 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran 105 0 0 105 0 0 0 0 105.000 0 J 0 0 B 0 782 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 94 96 95 95 1 71,600 6,802,400 6 95.000 95 T/J 2,000 92 B 100,200 783 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 412 0 0 412 0 0 0 0 82.400 460 J 74,200 437 B 100,000 784 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 456 460 458 458 2 700 321,000 4 88.417 466 J 54,600 456 B 11,000 785 XIIC Reksa Dana Premier ETF Indonesia Consumer 1,015 0 0 1,015 0 0 0 0 101.500 1,033 J 19,900 1,003 B 100,000 786 XIID Reksa Dana Indeks Premier ETF Index IDX30 498 500 499 499 1 12,500 6,247,500 3 117.967 503 J 700 487 B 100,000 787 XIIF Reksa Dana Premier ETF Indonesia Financial 555 565 554 554 -1 20,600 11,537,600 10 111.022 554 T/J 700 549 B 1,000 788 XIIT Reksa Dana Premier ETF IDX30 512 520 513 513 1 142,100 73,141,800 19 135.000 517 J 1,800 513 T/B 6,700 789 XIJI Reksa Dana Syariah Premier ETF JII 617 631 625 625 8 3,300 2,081,700 6 92.319 630 J 100,000 607 B 600 790 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 113 113 113 113 0 100 11,300 1 113.000 120 J 19,100 110 B 800 791 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 255 257 256 256 1 26,200 6,707,300 7 103.644 264 J 97,300 252 B 10,000 792 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 161 166 166 166 5 5,000 830,000 1 103.750 177 J 98,000 166 T/B 60,000 793 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 0 B 0 794 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 667 677 657 657 -10 72,900 49,246,800 15 131.663 677 J 44,400 656 B 15,000 795 XISI Premier ETF SMinfra18 302 308 308 308 6 12,100 3,726,800 2 100.000 309 J 9,900 308 T/B 200 796 XISR Premier ETF SRI-KEHATI 376 381 376 377 1 25,600 9,687,200 9 127.797 377 T/J 1,800 372 B 6,400 797 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 438 434 434 434 -4 300 130,200 1 86.800 0 J 0 433 B 100 798 XKMS Reksa Dana Indeks KISI MSCI Indonesia ETF 1,020 1,034 1,020 1,033 13 2,500 2,580,400 5 103.300 0 J 0 1,033 T/B 3,800 799 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 161 0 0 161 0 0 0 0 89.944 169 J 200 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 81.400 470 J 81,600 450 B 100,000 802 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 139 141 138 138 -1 502,500 70,157,800 96 91.391 141 J 1,600 137 B 11,100 803 XPCR Reksa Dana PNM ETF CORE LQ45 857 0 0 857 0 0 0 0 89.178 0 J 0 845 B 400 804 XPDV Reksa Dana Pinnacle Core High Dividend ETF 425 0 0 425 0 0 0 0 85.000 458 J 9,200 440 B 100 805 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 373 0 0 373 0 0 0 0 74.600 391 J 100 377 B 100,000 806 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 600 0 0 600 0 0 0 0 120.000 0 J 0 0 B 0 807 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 438 0 0 438 0 0 0 0 87.600 514 J 13,100 492 B 13,900 808 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 464 J 9,300 443 B 9,600 809 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 454 0 0 454 0 0 0 0 90.800 478 J 33,300 457 B 4,900 810 XPMI ETF Phillip MSCI Indonesia Equity Index 865 0 0 865 0 0 0 0 86.500 900 J 1,300 895 B 3,300 811 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 381 0 0 381 0 0 0 0 76.200 413 J 100,000 393 B 100,000 812 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 478 0 0 478 0 0 0 0 95.600 488 J 1,000 484 B 500 813 XSBC Reksa Dana Indeks Simas ETF IDX30 100 102 102 102 2 100 10,200 1 102.000 102 T/J 10,000 101 B 10,100 814 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 119 120 120 120 1 200 24,000 1 126.316 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 179 180 180 180 1 1,200 216,000 3 90.000 180 T/J 8,900 179 B 8,100 817 XSSI Reksa Dana Syariah Indeks Simas ETF JII 83 85 84 84 1 13,200 1,118,900 2 84.000 86 J 10,100 84 T/B 7,000 818 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 639 0 0 639 0 0 0 0 127.800 0 J 0 639 B 5,000 819 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,654,800 82,805,000 144 13.298 51 J 338,600 50 T/B 20,700 820 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 8 8 7 8 0 211,700 1,642,300 10 800.000 8 T/J 574,300 7 B 31,000 821 YPAS Yanaprima Hastapersada Tbk 382 366 356 356 -26 4,400 1,579,000 13 65.321 358 J 100 356 T/B 400 822 YULE Yulie Sekuritas Indonesia Tbk. 318 380 296 380 62 5,800 1,822,800 13 180.279 380 T/J 52,700 0 B 0 823 ZBRA Zebra Nusantara Tbk 50 53 50 50 0 925,100 46,736,300 167 28.960 51 J 5,800 50 T/B 215,500 824 ZINC Kapuas Prima Coal Tbk. 140 147 140 144 4 930,434,500 133,097,461,300 7,946 513.351 145 J 28,020,600 144 T/B 3,819,000 825 ZONE Mega Perintis Tbk. 396 398 394 394 -2 89,200 35,319,800 17 132.215 394 T/J 2,200 392 B 1,800 Total 33,044,809,100 16,485,044,632,100 1,417,039 5,190,103,200 989,432,500 Jakarta, 25 November 2020 Trading Division