List of Securities Quotation: (Reguler Market) Date: Thursday, 03 December 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. 12,100 12,500 11,950 12,100 0 3,915,100 47,895,645,000 3,367 982.973 12,100 T/J 20,500 12,075 B 22,700 2 ABBA Mahaka Media Tbk. 63 73 59 59 -4 57,041,600 3,463,107,100 2,204 103.509 60 J 274,100 59 T/B 524,600 3 ABDA Asuransi Bina Dana Arta Tbk. 5,600 5,825 5,575 5,825 225 3,400 19,447,500 7 1,329.851 5,825 T/J 400 5,600 B 100 4 ABMM ABM Investama Tbk. 850 1,060 850 1,045 195 936,800 961,901,500 392 27.867 1,045 T/J 11,800 1,020 B 5,100 5 ACES Ace Hardware Indonesia Tbk. 1,650 1,655 1,630 1,650 0 13,146,800 21,615,043,000 7,402 2,012.195 1,650 T/J 38,100 1,645 B 2,800 6 ACST Acset Indonusa Tbk. 290 314 288 296 6 232,430,200 69,874,213,200 10,427 21.860 298 J 858,500 296 T/B 1,956,800 7 ADES Akasha Wira International Tbk. 1,330 1,380 1,320 1,325 -5 361,000 481,732,000 220 68.831 1,340 J 20,000 1,325 T/B 49,800 8 ADHI Adhi Karya (Persero) Tbk. 1,200 1,310 1,210 1,280 80 123,069,000 155,946,063,500 13,499 1,005.238 1,285 J 349,200 1,280 T/B 94,100 9 ADMF Adira Dinamika Multi Finance Tbk. 8,775 8,825 8,700 8,775 0 120,900 1,061,442,500 260 377.419 8,800 J 2,400 8,750 B 45,900 10 ADMG Polychem Indonesia Tbk 151 164 151 158 7 6,122,200 977,295,700 629 14.103 159 J 211,000 158 T/B 3,600 11 ADRO Adaro Energy Tbk. 1,390 1,430 1,375 1,375 -15 147,801,800 206,785,407,000 11,440 125.000 1,380 J 1,062,200 1,375 T/B 1,672,700 12 AGAR Asia Sejahtera Mina Tbk. 444 498 438 494 50 12,000 5,556,000 19 449.091 438 J 30,900 428 B 2,300 13 AGII Aneka Gas Industri Tbk. 880 880 860 880 0 401,300 350,998,500 194 80.000 880 T/J 161,200 870 B 103,800 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 605 680 605 660 55 567,208,700 367,615,480,000 29,806 1,078.290 660 T/J 7,840,700 655 B 1,657,200 15 AGRS Bank IBK Indonesia Tbk. 162 163 160 163 1 21,200 3,408,800 18 148.182 163 T/J 10,000 162 B 7,300 16 AHAP Asuransi Harta Aman Pratama Tbk. 60 62 60 60 0 12,400 749,300 29 226.219 60 T/J 12,700 59 B 61,600 17 AIMS Akbar Indo Makmur Stimec Tbk 155 155 155 155 0 600 93,000 3 124.000 155 T/J 40,800 153 B 2,500 18 AISA Tiga Pilar Sejahtera Food Tbk. 298 356 300 344 46 337,604,800 113,479,850,200 17,332 41.870 346 J 2,414,200 344 T/B 7,836,300 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 3,000 150,000 7 75.893 50 T/J 2,527,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 372 372 360 370 -2 1,100 406,200 5 48.807 386 J 8,900 370 T/B 1,400 21 AKRA AKR Corporindo Tbk. 3,070 3,100 3,060 3,090 20 42,375,400 130,464,407,000 5,063 2,462.720 3,090 T/J 575,300 3,080 B 769,800 22 AKSI Maming Enam Sembilan Mineral Tbk. 368 368 368 368 0 16,500 6,072,000 10 184.000 390 J 700 368 T/B 6,800 23 ALDO Alkindo Naratama Tbk. 390 420 386 400 10 17,900 7,372,600 27 293.163 404 J 100 402 B 400 24 ALKA Alakasa Industrindo Tbk 290 290 286 286 -4 1,800 515,600 5 48.148 286 T/J 77,600 284 B 5,300 25 ALMI Alumindo Light Metal Industry Tbk. 230 230 228 230 0 69,200 15,822,600 13 35.385 240 J 200 230 T/B 99,500 26 ALTO Tri Banyan Tirta Tbk. 292 292 280 286 -6 19,100 5,459,600 23 142.889 286 T/J 1,200 284 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. 212 216 206 208 -4 563,100 116,888,200 94 198.095 208 T/J 489,600 206 B 236,800 28 AMAN Makmur Berkah Amanda Tbk. 306 308 304 304 -2 284,100 86,933,200 29 276.364 308 J 243,600 304 T/B 107,000 29 AMAR Bank Amar Indonesia Tbk. 312 312 296 302 -10 152,400 45,576,600 86 173.563 304 J 108,800 302 T/B 6,500 30 AMFG Asahimas Flat Glass Tbk. 2,740 2,770 2,740 2,770 30 600 1,656,000 5 113.061 2,780 J 300 2,770 T/B 1,000 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 298 294 296 16 25,200 7,454,000 12 231.250 296 T/J 2,900 0 B 0 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,720 2,770 2,710 2,770 50 124,300 341,720,000 57 145.789 2,770 T/J 10,100 2,760 B 2,700 33 AMRT Sumber Alfaria Trijaya Tbk. 715 715 705 710 -5 526,000 373,601,500 215 1,811.733 715 J 492,900 710 T/B 25,000 34 ANDI Andira Agro Tbk. 50 50 50 50 0 145,700 7,285,000 54 125.000 50 T/J 26,248,200 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 650 680 640 655 5 81,700 53,126,000 53 54.583 660 J 3,000 655 T/B 6,800 36 ANTM Aneka Tambang Tbk. 1,245 1,300 1,235 1,255 10 615,002,200 781,129,018,000 33,468 827.454 1,260 J 9,964,400 1,255 T/B 28,845,900 37 APEX Apexindo Pratama Duta Tbk. 162 166 161 166 4 38,100 6,243,600 21 10.627 166 T/J 10,300 162 B 1,100 38 APIC Pacific Strategic Financial Tbk. 815 825 810 810 -5 9,098,600 7,428,085,500 1,468 861.555 815 J 90,200 810 T/B 7,200 39 APII Arita Prima Indonesia Tbk. 160 160 159 159 -1 11,000 1,750,000 4 72.273 160 J 10,800 157 B 500 40 APLI Asiaplast Industries Tbk. 155 158 147 147 -8 3,400 530,100 12 122.500 155 J 5,000 146 B 31,000 41 APLN Agung Podomoro Land Tbk. 175 182 173 174 -1 102,319,900 18,036,157,800 3,988 47.671 175 J 1,037,800 174 T/B 51,800 42 ARGO Argo Pantes Tbk 1,770 1,800 1,770 1,800 30 700 1,254,500 3 45.226 1,970 J 400 1,800 T/B 700 43 ARII Atlas Resources Tbk. 448 448 440 444 -4 27,200 12,072,400 19 29.600 444 T/J 800 440 B 4,400 44 ARKA Arkha Jayanti Persada Tbk. 74 74 71 73 -1 8,500,600 612,210,800 1,381 30.932 73 T/J 162,000 72 B 232,600 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. 545 545 535 545 0 1,616,700 875,520,000 210 3,704.207 545 T/J 377,800 540 B 17,600 47 ARTA Arthavest Tbk 286 0 0 286 0 0 0 0 165.903 300 J 1,100 288 B 2,000 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 4,600 230,000 9 12.251 50 T/J 233,056,500 0 B 0 49 ARTO Bank Jago Tbk. 2,910 3,500 2,900 3,300 390 1,864,300 5,984,892,000 722 16,631.388 3,340 J 2,000 3,270 B 1,000 50 ASBI Asuransi Bintang Tbk. 302 302 302 302 0 1,300 392,600 4 229.257 302 T/J 520,300 300 B 4,000 51 ASDM Asuransi Dayin Mitra Tbk. 900 950 900 905 5 21,800 20,359,000 32 267.316 905 T/J 1,500 900 B 2,000 52 ASGR Astra Graphia Tbk. 790 825 790 815 25 4,611,500 3,711,181,000 667 168.975 815 T/J 156,800 810 B 153,100 53 ASII Astra International Tbk. 5,725 5,750 5,600 5,625 -100 54,407,800 308,227,647,500 13,699 4,022.541 5,625 T/J 454,200 5,600 B 2,937,900 54 ASJT Asuransi Jasa Tania Tbk. 120 129 119 120 0 151,200 18,153,800 31 80.000 120 T/J 50,000 119 B 18,000 55 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,070 1,045 1,055 -15 26,800 28,267,500 27 1,953.704 1,060 J 9,400 1,045 B 300 56 ASPI Andalan Sakti Primaindo Tbk. 91 93 90 92 1 2,448,700 224,470,600 113 87.619 93 J 157,600 92 T/B 284,800 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 12 12 11 12 0 1,243,900 14,922,200 17 1,200.000 12 T/J 9,700 11 B 1,931,000 58 ASRI Alam Sutera Realty Tbk. 240 248 240 240 0 182,133,700 44,344,885,400 8,232 228.571 242 J 1,970,700 240 T/B 864,400 59 ASRM Asuransi Ramayana Tbk. 1,660 1,700 1,660 1,700 40 4,100 6,938,000 6 861.274 1,690 J 1,100 1,640 B 200 60 ASSA Adi Sarana Armada Tbk. 535 545 520 525 -10 5,947,400 3,132,726,500 701 134.615 530 J 277,600 525 T/B 394,300 61 ATIC Anabatic Technologies Tbk. 665 660 620 650 -15 2,200 1,390,000 9 92.857 650 T/J 7,100 630 B 6,900 62 AUTO Astra Otoparts Tbk. 1,175 1,185 1,155 1,170 -5 1,537,200 1,791,158,000 667 1,058.153 1,170 T/J 36,400 1,165 B 500 63 AYLS Agro Yasa Lestari Tbk. 50 52 50 50 0 4,262,000 214,410,200 586 50.000 51 J 885,900 50 T/B 558,700 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 4 5 4 5 1 902,700 4,126,200 15 500.000 5 T/J 11,695,900 4 B 4,516,500 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,341,300 67,065,000 359 57.388 50 T/J 3,498,300 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 47 46 46 46 -1 500 23,000 2 4,600.000 46 T/J 8,500 30 B 500 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 7 8 7 8 1 643,300 4,510,600 15 800.000 8 T/J 2,481,000 7 B 1,489,700 68 BACA Bank Capital Indonesia Tbk. 400 402 400 400 0 27,200 10,900,000 11 294.909 410 J 10,000 400 T/B 24,000 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 5 B 500,000 70 BAJA Saranacentral Bajatama Tbk. 124 127 122 124 0 2,581,700 320,516,600 326 49.600 125 J 137,900 124 T/B 475,200 71 BALI Bali Towerindo Sentra Tbk. 890 890 830 850 -40 161,900 136,965,000 115 1,062.500 860 J 20,000 850 T/B 22,500 72 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 44,000 2,200,000 17 33.333 50 T/J 1,707,000 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 34,300 1,715,000 6 33.333 50 T/J 82,916,100 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2 3 2 2 0 14,038,200 28,795,100 93 200.000 3 J 75,159,000 2 T/B 3,433,500 75 BATA Sepatu Bata Tbk. 635 640 635 640 5 1,400 889,500 4 8,300.908 640 T/J 10,500 620 B 100 76 BAYU Bayu Buana Tbk 1,020 1,200 1,200 1,200 180 100 120,000 1 148.018 1,200 T/J 1,900 1,025 B 2,000 77 BBCA Bank Central Asia Tbk. 32,250 32,625 32,125 32,300 50 19,642,000 635,994,495,000 12,774 18,457.143 32,325 J 23,800 32,300 T/B 200 78 BBHI Bank Harda Internasional Tbk. 242 246 236 242 0 1,034,100 249,811,600 146 193.600 244 J 100,300 242 T/B 8,700 79 BBKP Bank Bukopin Tbk. 340 348 328 332 -8 526,755,300 177,185,384,400 20,967 99.555 334 J 6,290,000 332 T/B 3,539,600 80 BBLD Buana Finance Tbk. 366 368 366 368 2 359,900 132,142,400 30 146.249 368 T/J 11,200 346 B 100 81 BBMD Bank Mestika Dharma Tbk. 1,550 1,535 1,535 1,535 -15 300 460,500 1 111.232 1,530 J 1,100 0 B 0 82 BBNI Bank Negara Indonesia (Persero) Tbk. 6,350 6,500 6,300 6,350 0 64,150,200 410,135,240,000 16,185 30.541 6,375 J 641,400 6,350 T/B 69,700 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,300 4,400 4,300 4,400 100 198,985,500 867,310,082,000 24,620 5,028.571 4,400 T/J 11,937,700 4,380 B 8,000 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. 780 780 755 755 -25 217,100 166,952,500 50 157.292 780 J 25,200 755 T/B 3,900 86 BBSS Bumi Benowo Sukses Sejahtera Tbk. 100 105 99 104 4 1,366,800 137,346,100 156 86.667 105 J 25,700 104 T/B 6,500 87 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 5 5 4 5 0 8,774,300 35,622,100 119 500.000 5 T/J 42,663,100 4 B 26,517,100 88 BBTN Bank Tabungan Negara (Persero) Tbk. 1,740 1,765 1,715 1,720 -20 76,732,600 132,746,203,000 6,865 224.348 1,725 J 962,600 1,720 T/B 208,300 89 BBYB Bank Neo Commerce Tbk. 310 314 306 306 -4 13,600 4,238,400 9 311.546 314 J 100 308 B 100 90 BCAP MNC Kapital Indonesia Tbk. 126 128 123 128 2 259,700 32,724,000 87 362.997 129 J 18,600 128 T/B 400 91 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 8,600 92 BCIP Bumi Citra Permai Tbk. 64 65 60 63 -1 4,079,600 251,817,500 200 57.273 63 T/J 570,900 62 B 134,600 93 BDMN Bank Danamon Indonesia Tbk. 3,330 3,450 3,340 3,390 60 7,415,600 25,215,530,000 2,385 1.914 3,390 T/J 157,400 3,380 B 1,700 94 BEEF Estika Tata Tiara Tbk. 154 156 149 151 -3 7,020,300 1,067,755,900 680 44.412 152 J 46,500 151 T/B 76,400 95 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 9 10 6 10 1 1,016,300 9,702,600 33 1,000.000 10 T/J 866,800 9 B 23,000 96 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,794,400 89,720,000 57 217.306 50 T/J 1,494,447,300 0 B 0 97 BELL Trisula Textile Industries Tbk. 162 164 160 161 -1 6,661,000 1,076,219,700 389 536.667 161 T/J 70,000 160 B 34,000 98 BESS Batulicin Nusantara Maritim Tbk. 240 244 236 244 4 276,000 65,874,600 36 232.381 244 T/J 198,900 240 B 50,000 99 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 85 85 84 85 0 152,100 12,922,600 8 8,500.000 85 T/J 60,600 78 B 8,000 100 BEST Bekasi Fajar Industrial Estate Tbk. 193 197 190 191 -2 162,624,300 31,514,914,500 4,739 112.353 191 T/J 1,116,700 190 B 9,914,100 101 BFIN BFI Finance Indonesia Tbk. 398 408 394 396 -2 95,036,000 37,994,222,600 3,448 2,029.312 396 T/J 4,593,600 394 B 807,100 102 BGTG Bank Ganesha Tbk. 68 70 66 68 0 16,577,500 1,131,446,500 592 66.019 68 T/J 703,100 67 B 864,200 103 BHAT Bhakti Multi Artha Tbk. 685 700 675 685 0 180,031,200 124,253,094,500 3,444 665.049 685 T/J 104,800 680 B 273,000 104 BHIT MNC Investama Tbk. 75 77 74 75 0 104,356,200 7,907,694,900 2,524 219.330 76 J 5,835,900 75 T/B 4,434,500 105 BIKA Binakarya Jaya Abadi Tbk. 204 230 190 202 -2 121,100 24,818,000 75 20.200 202 T/J 7,500 200 B 100 106 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 12.286 50 T/J 87,600 0 B 0 107 BINA Bank Ina Perdana Tbk. 700 705 685 685 -15 3,510,100 2,443,385,000 116 387.014 695 J 334,000 685 T/B 607,300 108 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,328,200 166,410,000 115 35.714 50 T/J 57,769,000 0 B 0 109 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 10 10 9 10 0 62,600 564,400 14 1,000.000 10 T/J 1,251,100 9 B 208,300 110 BIPP Bhuwanatala Indah Permai Tbk. 50 51 50 50 0 1,423,400 71,216,800 83 20.851 51 J 720,000 50 T/B 272,400 111 BIRD Blue Bird Tbk. 1,215 1,365 1,220 1,345 130 30,577,900 40,095,557,500 4,057 20.692 1,350 J 234,200 1,345 T/B 58,400 112 BISI BISI International Tbk. 1,045 1,060 1,000 1,020 -25 1,002,000 1,024,617,000 289 510.000 1,020 T/J 39,000 1,015 B 500 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,430 1,480 1,430 1,450 20 16,272,000 23,650,041,500 2,766 241.667 1,455 J 187,500 1,450 T/B 20,500 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 660 675 660 665 5 14,224,300 9,491,073,000 3,128 154.651 665 T/J 307,800 660 B 5,093,200 115 BKDP Bukit Darmo Property Tbk 55 55 54 54 -1 122,000 6,694,100 8 45.000 55 J 46,900 54 T/B 40,600 116 BKSL Sentul City Tbk. 51 55 50 55 4 452,821,400 24,037,417,600 5,390 3.801 56 J 26,211,000 55 T/B 71,684,900 117 BKSW Bank QNB Indonesia Tbk. 112 113 111 111 -1 4,800 536,500 16 254.704 111 T/J 10,600 108 B 600 118 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 1 0.658 50 T/J 158,104,600 0 B 0 119 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 1,500 2,910 B 200 120 BLUE Berkah Prima Perkasa Tbk. 720 720 715 715 -5 115,000 82,548,500 100 550.000 720 J 12,000 715 T/B 10,300 121 BMAS Bank Maspion Indonesia Tbk. 298 298 282 296 -2 8,000 2,260,400 11 92.500 296 T/J 200 288 B 100 122 BMRI Bank Mandiri (Persero) Tbk. 6,650 6,675 6,525 6,575 -75 77,671,200 511,779,402,500 14,634 1,981.215 6,600 J 367,900 6,575 T/B 2,199,500 123 BMSR Bintang Mitra Semestaraya Tbk 70 71 68 69 -1 287,500 19,861,800 18 13.800 69 T/J 12,000 68 B 38,900 124 BMTR Global Mediacom Tbk. 282 298 278 286 4 178,086,000 51,658,250,400 7,705 232.785 288 J 2,334,900 286 T/B 2,651,000 125 BNBA Bank Bumi Arta Tbk. 378 380 374 378 0 56,400 21,179,600 40 236.250 380 J 19,200 378 T/B 100 126 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 26,000 1,300,000 6 0.172 50 T/J 116,198,900 0 B 0 127 BNGA Bank CIMB Niaga Tbk. 865 885 865 870 5 4,400,400 3,838,029,500 918 6.424 875 J 239,300 870 T/B 33,500 128 BNII Bank Maybank Indonesia Tbk. 240 244 236 238 -2 5,565,700 1,329,136,200 532 2.836 240 J 226,700 238 T/B 7,100 129 BNLI Bank Permata Tbk. 2,480 2,540 2,420 2,470 -10 1,155,300 2,844,714,000 664 26.893 2,470 T/J 29,500 2,450 B 2,000 130 BOGA Bintang Oto Global Tbk. 1,340 1,355 1,330 1,340 0 47,299,300 63,269,511,000 2,031 1,300.971 1,340 T/J 20,400 1,335 B 90,200 131 BOLA Bali Bintang Sejahtera Tbk. 156 156 153 156 0 43,700 6,755,900 44 89.143 156 T/J 183,400 154 B 3,000 132 BOLT Garuda Metalindo Tbk. 790 790 790 790 0 200 158,000 2 143.636 790 T/J 700 0 B 0 133 BOSS Borneo Olah Sarana Sukses Tbk. 202 208 190 197 -5 27,115,900 5,438,557,000 2,625 49.250 198 J 8,800 197 T/B 771,400 134 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 24,300 1,150 B 21,600 135 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. 80 85 78 81 1 102,800 8,243,700 74 81.000 81 T/J 33,600 80 B 10,000 137 BRAM Indo Kordsa Tbk. 4,290 4,360 4,290 4,350 60 3,600 15,624,000 9 169.297 4,600 J 300 4,350 T/B 2,400 138 BRIS Bank BRIsyariah Tbk. 1,455 1,505 1,450 1,485 30 237,227,300 351,182,692,000 20,108 291.176 1,485 T/J 3,984,900 1,480 B 242,200 139 BRMS Bumi Resources Minerals Tbk. 59 64 59 63 4 200,308,200 12,361,360,300 1,782 9.921 63 T/J 601,100 62 B 7,004,400 140 BRNA Berlina Tbk. 1,135 0 0 1,135 0 0 0 0 851.591 1,120 J 2,400 1,060 B 7,600 141 BRPT Barito Pacific Tbk. 1,120 1,140 1,105 1,125 5 76,173,100 85,459,261,500 6,159 439.917 1,125 T/J 617,500 1,120 B 83,800 142 BRPT-W Waran Seri I Barito Pacific Tbk. 850 850 850 850 0 2,500 2,125,000 2 85,000.000 850 T/J 10,800 1 B 1,189,200 143 BSDE Bumi Serpong Damai Tbk. 1,090 1,105 1,060 1,075 -15 30,521,300 32,898,512,500 4,301 210.576 1,075 T/J 13,400 1,070 B 502,700 144 BSIM Bank Sinarmas Tbk. 482 482 472 482 0 7,200 3,450,800 21 328.743 482 T/J 174,100 472 B 62,500 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 17 0 0 17 0 0 0 0 1,700.000 17 J 79,500 16 B 10,000 146 BSSR Baramulti Suksessarana Tbk. 1,720 1,795 1,700 1,745 25 14,300 24,620,500 24 89.487 1,745 T/J 5,200 1,700 B 1,300 147 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 148 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 33,522,100 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. 232 234 228 234 2 435,600 101,112,600 44 781.485 234 T/J 28,500 228 B 7,500 151 BTPN Bank BTPN Tbk. 2,660 2,700 2,600 2,670 10 148,600 396,505,000 112 516.879 2,660 J 400 2,640 B 5,000 152 BTPS Bank BTPN Syariah Tbk. 4,270 4,300 4,190 4,220 -50 12,576,400 53,222,805,000 3,680 432.821 4,220 T/J 114,300 4,210 B 208,300 153 BUDI Budi Starch & Sweetener Tbk. 100 100 98 100 0 278,200 27,616,000 55 54.198 100 T/J 67,800 99 B 121,200 154 BUKK Bukaka Teknik Utama Tbk. 925 935 925 925 0 59,000 54,846,000 39 156.780 930 J 12,500 925 T/B 400 155 BULL Buana Lintas Lautan Tbk. 318 322 314 318 0 198,838,500 63,240,197,400 3,086 31.097 320 J 1,825,900 318 T/B 75,400 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 101 106 101 101 0 27,200 2,748,500 10 10,100.000 104 J 6,000 101 T/B 2,200 157 BUMI Bumi Resources Tbk. 59 71 56 71 12 2,646,295,700 168,109,105,700 21,016 4.121 72 J 38,585,500 71 T/B 93,050,500 158 BUVA Bukit Uluwatu Villa Tbk. 59 60 59 59 0 83,700 4,953,400 9 45.385 60 J 49,900 59 T/B 70,100 159 BVIC Bank Victoria International Tbk. 107 109 105 105 -2 2,107,800 223,303,800 113 99.288 106 J 30,400 105 T/B 536,300 160 BWPT Eagle High Plantations Tbk. 126 134 124 133 7 317,503,900 41,492,019,200 7,323 29.088 134 J 13,935,600 133 T/B 12,057,000 161 BYAN Bayan Resources Tbk. 15,500 15,850 15,750 15,850 350 3,100 49,100,000 9 273.276 18,500 J 500 15,850 T/B 300 162 CAKK Cahayaputra Asa Keramik Tbk. 53 54 52 53 0 500,300 26,419,800 44 31.548 54 J 140,100 53 T/B 74,900 163 CAMP Campina Ice Cream Industry Tbk. 256 272 252 264 8 3,881,900 1,018,296,600 766 80.000 264 T/J 14,400 262 B 45,000 164 CANI Capitol Nusantara Indonesia Tbk. 108 110 105 105 -3 900 96,800 4 52.500 107 J 200 106 B 100 165 CARE Metro Healthcare Indonesia Tbk. 362 364 350 350 -12 379,583,000 134,261,683,400 4,657 339.806 360 J 200 350 T/B 8,768,500 166 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 37,100 1,855,000 53 28.571 50 T/J 120,808,000 0 B 0 167 CASA Capital Financial Indonesia Tbk. 386 390 386 388 2 20,102,900 7,799,924,800 13 708.844 388 T/J 1,000 386 B 131,300 168 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 113 0 0 113 0 0 0 0 88.976 0 J 0 115 B 15,500 169 CASH Cashlez Worldwide Indonesia Tbk. 494 494 490 494 0 1,904,600 940,652,800 141 141.143 494 T/J 8,900 492 B 700 170 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 12 13 12 13 1 141,100 1,725,200 16 1,300.000 13 T/J 1,045,500 12 B 1,043,000 171 CASS Cardig Aero Services Tbk. 212 240 210 222 10 12,109,800 2,711,919,800 885 55.500 222 T/J 251,100 220 B 102,000 172 CBMF Cahaya Bintang Medan Tbk. 590 600 560 600 10 1,802,200 1,045,297,000 222 375.000 600 T/J 15,900 555 B 100 173 CCSI Communication Cable Systems Indonesia Tbk. 248 248 242 246 -2 511,400 125,167,200 50 98.400 246 T/J 187,500 244 B 160,600 174 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,800 1,790 1,790 -5 138,100 247,947,500 71 369.835 1,800 J 90,800 1,790 T/B 20,200 175 CENT Centratama Telekomunikasi Indonesia Tbk. 135 138 132 137 2 2,766,100 375,744,600 137 876.800 138 J 108,000 137 T/B 32,000 176 CFIN Clipan Finance Indonesia Tbk. 214 230 210 222 8 8,679,100 1,918,602,600 609 17.372 222 T/J 5,100 220 B 50,600 177 CINT Chitose Internasional Tbk. 234 248 246 246 12 20,100 4,984,600 7 74.545 244 J 9,500 236 B 100 178 CITA Cita Mineral Investindo Tbk. 2,300 2,370 2,270 2,350 50 5,900 13,631,000 14 8,527.469 2,360 J 2,000 2,350 T/B 400 179 CITY Natura City Developments Tbk. 100 104 93 96 -4 23,300 2,188,200 37 80.000 96 T/J 17,400 93 B 400 180 CITY-W Waran Seri I Natura City Developments Tbk. 16 0 0 16 0 0 0 0 1,600.000 16 J 59,100 14 B 1,300 181 CLAY Citra Putra Realty Tbk. 1,530 1,530 1,450 1,450 -80 15,100 22,195,000 22 805.556 1,470 J 400 1,450 T/B 5,900 182 CLEO Sariguna Primatirta Tbk. 498 505 496 500 2 8,203,400 4,098,440,600 1,158 2,173.913 500 T/J 62,900 498 B 200,400 183 CLPI Colorpak Indonesia Tbk. 730 745 730 730 0 304,200 223,480,500 61 365.000 745 J 19,200 735 B 6,000 184 CMNP Citra Marga Nusaphala Persada Tbk. 1,250 1,270 1,220 1,240 -10 1,757,000 2,179,556,500 398 132.821 1,240 T/J 5,200 1,235 B 22,200 185 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 266 272 260 272 6 80,400 21,355,800 50 27,200.000 272 T/J 6,500 270 B 300 186 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. 226 222 220 220 -6 400 88,400 2 400.000 220 T/J 200 214 B 1,300 190 COCO Wahana Interfood Nusantara Tbk. 930 955 890 940 10 7,000 6,310,500 10 474.747 980 J 1,000 940 T/B 1,500 191 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 0 J 0 175 B 21,000 192 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 6,450 6,475 6,300 6,325 -125 8,502,400 54,079,522,500 5,915 28,806.303 6,350 J 12,300 6,325 T/B 115,900 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 5,500 275,000 8 40.000 50 T/J 14,960,100 0 B 0 195 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 13 13 12 13 0 500 6,200 3 1,300.000 13 T/J 455,500 10 B 100,900 196 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 860,800 43,040,000 4,127 45.455 50 T/J 184,430,800 0 B 0 197 CSAP Catur Sentosa Adiprana Tbk. 372 370 358 358 -14 1,400 504,600 5 180.658 372 J 600 358 T/B 4,000 198 CSIS Cahayasakti Investindo Sukses Tbk. 51 52 51 52 1 874,300 44,863,400 72 17.333 52 T/J 538,700 51 B 7,000 199 CSMI Cipta Selera Murni Tbk. 545 595 510 525 -20 49,300 25,689,000 23 267.857 525 T/J 6,600 510 B 10,500 200 CSRA Cisadane Sawit Raya Tbk. 376 388 378 384 8 6,801,500 2,607,080,400 771 307.200 386 J 147,700 384 T/B 113,400 201 CTBN Citra Tubindo Tbk. 3,400 3,350 3,250 3,250 -150 2,100 6,840,000 5 2,716.256 3,420 J 100 3,250 T/B 200 202 CTRA Ciputra Development Tbk. 935 950 925 925 -10 44,621,100 41,668,084,000 4,838 207.102 925 T/J 6,316,800 920 B 1,422,300 203 CTTH Citatah Tbk. 51 52 51 52 1 59,200 3,020,000 9 2.189 52 T/J 6,300 51 B 76,000 204 DADA Diamond Citra Propertindo Tbk. 52 54 50 52 0 24,010,100 1,238,262,700 1,208 50.980 52 T/J 201,700 51 B 3,519,600 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 4 5 3 4 0 31,398,900 124,939,200 290 400.000 4 T/J 2,570,900 3 B 166,191,000 206 DART Duta Anggada Realty Tbk. 244 262 230 230 -14 52,600 12,223,600 38 42.519 232 J 1,000 228 B 4,000 207 DAYA Duta Intidaya Tbk. 470 0 0 470 0 0 0 0 262.423 460 J 2,600 0 B 0 208 DEAL Dewata Freightinternational Tbk. 155 157 151 152 -3 12,329,400 1,889,466,200 983 101.333 153 J 332,000 152 T/B 1,762,800 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 3 0 0 3 0 0 0 0 300.000 0 J 0 5 B 500,000 210 DEFI Danasupra Erapacific Tbk. 1,675 1,680 1,675 1,675 0 19,300 32,391,000 23 3,361.969 1,680 J 2,800 1,675 T/B 1,700 211 DEWA Darma Henwa Tbk 50 50 50 50 0 161,800 8,090,000 19 16.496 50 T/J 159,801,900 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 228 242 220 240 12 75,100 16,831,400 45 208.696 240 T/J 23,500 220 B 34,500 213 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 120 0 0 120 0 0 0 0 12,000.000 122 J 2,000 3 B 300,000 214 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 6,100 305,000 6 22.222 50 T/J 18,508,500 0 B 0 215 DIGI Arkadia Digital Media Tbk. 338 0 0 338 0 0 0 0 845.000 338 J 100 0 B 0 216 DILD Intiland Development Tbk. 220 236 218 228 8 114,928,000 26,178,913,000 4,595 39.731 228 T/J 8,540,300 226 B 1,168,700 217 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,300 2,210 2,210 -70 13,600 30,991,000 14 74.915 2,230 J 21,500 2,210 T/B 1,000 218 DKFT Central Omega Resources Tbk. 197 202 193 196 -1 35,219,400 6,997,503,200 2,292 503.468 197 J 312,900 196 T/B 87,700 219 DLTA Delta Djakarta Tbk. 4,350 4,400 4,280 4,330 -20 27,500 119,343,000 31 25,883.197 4,350 J 10,000 4,320 B 400 220 DMAS Puradelta Lestari Tbk. 268 250 250 250 -18 57,483,900 14,370,975,000 3,928 119.048 250 T/J 151,075,000 0 B 0 221 DMMX Digital Mediatama Maxima Tbk. 198 202 193 194 -4 3,801,500 743,642,100 361 84.348 196 J 100,000 194 T/B 31,200 222 DMND Diamond Food Indonesia Tbk. 900 900 890 890 -10 16,500 14,744,000 38 97.268 900 J 14,000 890 T/B 3,300 223 DNAR Bank Oke Indonesia Tbk. 182 185 176 184 2 115,000 21,098,900 14 173.526 185 J 35,500 184 T/B 16,100 224 DNET Indoritel Makmur Internasional Tbk. 3,410 3,410 3,390 3,410 0 27,300 92,838,000 24 2,995.458 3,410 T/J 2,800 3,380 B 2,300 225 DOID Delta Dunia Makmur Tbk. 416 430 408 408 -8 218,466,200 90,862,333,000 12,021 552.367 410 J 657,800 408 T/B 1,961,500 226 DPNS Duta Pertiwi Nusantara Tbk. 252 254 250 252 0 52,200 13,138,000 27 81.877 252 T/J 2,300 248 B 10,000 227 DPUM Dua Putra Utama Makmur Tbk. 52 56 52 55 3 1,105,600 59,571,100 101 10.000 55 T/J 450,500 53 B 77,700 228 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 62 63 0 2,027,900 126,953,400 160 35.855 63 T/J 269,500 62 B 453,300 229 DSNG Dharma Satya Nusantara Tbk. 630 630 610 615 -15 10,229,500 6,377,052,000 665 166.216 615 T/J 322,100 610 B 450,600 230 DSSA Dian Swastatika Sentosa Tbk 16,200 0 0 16,200 0 0 0 0 1,080.000 16,000 J 8,300 15,075 B 100 231 DUCK Jaya Bersama Indo Tbk. 368 388 368 370 2 42,652,100 16,026,046,800 4,136 73.267 372 J 30,600 370 T/B 260,800 232 DUTI Duta Pertiwi Tbk 3,840 3,850 3,810 3,820 -20 22,100 85,024,000 9 384.190 3,850 J 800 3,820 T/B 400 233 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,470 2,440 2,440 -30 54,800 134,356,000 62 898.144 2,440 T/J 2,900 2,430 B 10,600 234 DWGL Dwi Guna Laksana Tbk. 212 220 212 216 4 14,400 3,082,600 24 144.000 216 T/J 2,100 214 B 2,500 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 34 33 30 31 -3 85,700 2,601,100 21 3,100.000 33 J 1,700 31 T/B 5,100 236 DYAN Dyandra Media International Tbk. 53 55 51 53 0 5,819,600 305,092,200 111 15.143 53 T/J 540,800 52 B 677,200 237 EAST Eastparc Hotel Tbk. 58 60 58 60 2 503,100 30,053,400 71 45.113 61 J 100,600 60 T/B 47,800 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 7 7 6 7 0 461,200 2,969,300 14 700.000 7 T/J 7,201,900 6 B 446,400 239 ECII Electronic City Indonesia Tbk. 730 730 725 730 0 10,100 7,372,500 3 18.025 730 T/J 813,000 0 B 0 240 EKAD Ekadharma International Tbk. 1,285 1,290 1,280 1,290 5 214,800 276,097,500 196 3,274.777 1,290 T/J 16,300 1,285 B 122,100 241 ELSA Elnusa Tbk. 342 364 338 364 22 541,560,400 189,591,448,600 21,008 91.000 366 J 1,572,900 364 T/B 48,169,200 242 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. 189 195 184 194 5 11,000 2,133,800 8 77.600 194 T/J 125,600 184 B 600 244 EMTK Elang Mahkota Teknologi Tbk. 8,550 8,825 8,450 8,500 -50 514,400 4,373,720,000 29 1,180.556 8,800 J 20,100 8,500 T/B 3,400 245 ENRG Energi Mega Persada Tbk. 85 101 84 96 11 520,788,900 48,888,367,700 8,904 8.004 96 T/J 7,054,300 95 B 3,125,400 246 ENVY Envy Technologies Indonesia Tbk. 50 0 0 50 0 0 0 0 13.514 0 J 0 0 B 0 247 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 3,175,800 158,790,100 93 47.619 50 T/J 2,424,800 0 B 0 248 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 7 7 6 7 0 125,100 857,600 9 700.000 7 T/J 3,370,300 6 B 17,361,900 249 EPAC Megalestari Epack Sentosaraya Tbk. 154 166 154 158 4 19,512,200 3,123,192,000 2,262 143.636 159 J 224,000 158 T/B 148,900 250 EPMT Enseval Putera Megatrading Tbk. 1,935 1,995 1,935 1,995 60 4,400 8,564,000 9 1,395.798 1,985 J 100 1,940 B 1,400 251 ERAA Erajaya Swasembada Tbk. 1,785 1,800 1,750 1,755 -30 13,215,000 23,416,368,500 3,120 175.500 1,755 T/J 7,800 1,750 B 1,104,700 252 ERTX Eratex Djaja Tbk. 125 129 128 129 4 900 116,000 4 54.751 129 T/J 1,400 126 B 100 253 ESIP Sinergi Inti Plastindo Tbk. 83 86 83 84 1 3,858,100 325,313,100 256 51.534 85 J 254,500 84 T/B 764,800 254 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 7 7 6 7 0 975,300 6,183,000 18 700.000 7 T/J 1,050,800 6 B 2,782,300 255 ESSA Surya Esa Perkasa Tbk. 162 170 162 168 6 23,202,100 3,855,942,100 974 312.785 168 T/J 684,600 167 B 149,300 256 ESTA Esta Multi Usaha Tbk. 99 105 103 103 4 7,800 816,400 7 85.833 102 J 10,200 100 B 5,200 257 ESTI Ever Shine Tex Tbk. 54 55 52 52 -2 36,500 1,960,100 10 20.883 54 J 32,300 52 T/B 54,400 258 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. 2,460 2,470 2,410 2,420 -40 66,043,400 160,435,826,000 9,879 122.817 2,430 J 375,800 2,420 T/B 759,600 260 FAST Fast Food Indonesia Tbk. 1,010 1,040 995 1,000 -10 179,300 180,949,000 102 3,145.346 1,000 T/J 5,500 995 B 39,300 261 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 3,900 6,550 B 100 262 FILM MD Pictures Tbk. 214 224 210 216 2 7,050,000 1,527,020,400 777 102.857 218 J 344,000 216 T/B 41,400 263 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. 700 875 750 820 120 65,535,100 54,694,888,000 12,330 164.000 825 J 201,700 820 T/B 94,200 265 FISH FKS Multi Agro Tbk. 2,900 0 0 2,900 0 0 0 0 2,320.000 2,980 J 2,000 2,790 B 300 266 FITT Hotel Fitra International Tbk. 59 62 58 58 -1 23,700 1,406,800 12 56.863 61 J 5,500 58 T/B 81,000 267 FITT-W Waran Seri I Hotel Fitra International Tbk. 18 19 18 19 1 6,600 120,300 5 1,900.000 21 J 8,500 19 T/B 7,400 268 FMII Fortune Mate Indonesia Tbk 500 0 0 500 0 0 0 0 500.000 570 J 500 500 B 100 269 FOOD Sentra Food Indonesia Tbk. 105 106 103 105 0 304,800 31,909,700 85 77.778 105 T/J 50,500 104 B 123,500 270 FORU Fortune Indonesia Tbk 107 107 100 101 -6 4,300 453,100 11 77.692 105 J 1,700 101 T/B 100 271 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 800 40,000 2 22.727 50 T/J 22,980,600 0 B 0 272 FPNI Lotte Chemical Titan Tbk. 128 135 126 134 6 13,707,600 1,792,650,100 975 40.645 135 J 1,015,800 134 T/B 1,296,000 273 FREN Smartfren Telecom Tbk. 67 68 64 65 -2 1,047,307,400 68,588,023,800 12,173 3.611 66 J 73,841,300 65 T/B 9,075,600 274 FREN-W Waran Seri II Smartfren Telecom Tbk. 38 39 37 38 0 364,300 13,778,700 71 3,800.000 38 T/J 70,700 37 B 547,900 275 FUJI Fuji Finance Indonesia Tbk. 117 117 115 117 0 32,800 3,772,500 5 106.364 117 T/J 4,000 115 B 46,200 276 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,300 65,000 3 47.619 50 T/J 3,346,800 0 B 0 277 GDST Gunawan Dianjaya Steel Tbk. 106 108 99 102 -4 18,254,500 1,872,924,400 1,257 63.750 103 J 142,400 102 T/B 649,900 278 GDYR Goodyear Indonesia Tbk. 1,410 1,440 1,405 1,405 -5 700 998,500 5 1,124.000 1,405 T/J 9,800 1,380 B 200 279 GEMA Gema Grahasarana Tbk. 344 342 320 342 -2 78,100 26,204,000 7 760.000 342 T/J 19,600 324 B 100 280 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. 44,525 45,000 43,800 44,250 -275 3,270,900 145,849,510,000 5,912 1,726.829 44,275 J 200 44,250 T/B 193,700 282 GGRP Gunung Raja Paksi Tbk. 478 474 474 474 -4 2,900 1,374,600 4 56.429 474 T/J 5,600 470 B 4,500 283 GHON Gihon Telekomunikasi Indonesia Tbk. 1,800 1,800 1,770 1,785 -15 17,900 31,714,500 17 152.564 1,780 J 800 1,680 B 100 284 GIAA Garuda Indonesia (Persero) Tbk. 416 458 416 436 20 555,432,400 242,417,022,200 26,168 58.610 438 J 1,173,000 436 T/B 3,977,600 285 GJTL Gajah Tunggal Tbk. 535 565 530 555 20 14,000,500 7,753,005,500 1,464 108.960 555 T/J 159,100 550 B 118,500 286 GLOB Global Teleshop Tbk. 118 118 111 111 -7 21,000 2,378,800 21 9.652 111 T/J 3,700 0 B 0 287 GLVA Galva Technologies Tbk. 370 362 346 346 -24 102,700 35,562,000 42 153.097 346 T/J 102,800 0 B 0 288 GMFI Garuda Maintenance Facility Aero Asia Tbk. 152 164 143 154 2 462,829,800 71,678,601,500 16,341 38.500 155 J 1,171,500 154 T/B 27,500 289 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 290 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 204 199 199 -1 102,500 20,891,800 11 117.751 204 J 3,900 199 T/B 12,100 291 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. 1,250 1,255 1,230 1,250 0 282,200 351,547,500 175 97.276 1,255 J 14,600 1,250 T/B 24,600 293 GPRA Perdana Gapuraprima Tbk. 54 55 53 55 1 2,122,500 115,014,100 157 23.725 55 T/J 179,200 54 B 757,600 294 GSMF Equity Development Investment Tbk. 94 95 94 94 0 700 66,400 2 7.562 94 T/J 96,500 91 B 200 295 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. 114 114 110 113 -1 66,600 7,561,500 26 45.200 113 T/J 34,000 112 B 3,100 297 GZCO Gozco Plantations Tbk. 50 50 50 50 0 904,600 45,230,000 26 26.579 50 T/J 6,617,300 0 B 0 298 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 9,818,600 0 B 0 299 HDFA Radana Bhaskara Finance Tbk. 143 143 133 135 -8 500 68,700 5 75.947 139 J 100 135 T/B 500 300 HDIT Hensel Davest Indonesia Tbk. 316 336 300 300 -16 35,300 10,642,600 9 57.143 300 T/J 220,900 294 B 30,600 301 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. 3,900 3,990 3,820 3,830 -70 380,700 1,478,709,000 335 103.514 3,920 J 2,700 3,830 T/B 39,000 303 HELI Jaya Trishindo Tbk. 212 218 202 202 -10 600 122,800 4 183.636 210 J 900 202 T/B 2,000 304 HELI-W Waran Seri I Jaya Trishindo Tbk. 7 7 6 6 -1 1,265,900 8,416,500 38 600.000 7 J 1,028,400 6 T/B 1,036,900 305 HERO Hero Supermarket Tbk. 850 850 845 850 0 5,000 4,249,000 13 1,774.234 845 J 200 840 B 1,200 306 HEXA Hexindo Adiperkasa Tbk. 3,380 3,420 3,370 3,410 30 333,000 1,131,164,000 194 1,043.899 3,410 T/J 15,700 3,400 B 800 307 HITS Humpuss Intermoda Transportasi Tbk. 500 466 466 466 -34 12,100 5,638,600 19 716.923 496 J 400 466 T/B 2,000 308 HKMU HK Metals Utama Tbk. 84 113 82 109 25 886,089,300 89,895,576,500 22,112 47.391 109 T/J 822,200 108 B 2,187,000 309 HMSP H.M. Sampoerna Tbk. 1,655 1,695 1,610 1,665 10 310,992,000 516,621,537,500 21,894 8,311.701 1,665 T/J 3,055,600 1,660 B 3,035,700 310 HOKI Buyung Poetra Sembada Tbk. 970 1,030 970 1,015 45 47,432,700 47,660,980,000 3,272 327.419 1,020 J 419,300 1,015 T/B 12,400 311 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 640 655 505 640 0 1,400 859,500 10 64,000.000 680 J 2,000 510 B 5,000 312 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. 1,090 1,195 1,100 1,120 30 1,147,500 1,296,968,000 29 294.737 1,175 J 1,000 1,100 B 1,000 314 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 309,200 15,460,000 7 27.027 50 T/J 1,604,900 0 B 0 315 HRME Menteng Heritage Realty Tbk. 52 60 50 56 4 49,764,400 2,719,274,200 2,150 53.333 56 T/J 1,468,700 55 B 813,800 316 HRTA Hartadinata Abadi Tbk. 232 240 230 232 0 11,913,600 2,800,839,200 1,102 77.333 232 T/J 91,500 230 B 354,800 317 HRUM Harum Energy Tbk. 2,960 3,040 2,860 2,900 -60 9,084,300 26,686,390,000 3,753 55.769 2,910 J 131,700 2,900 T/B 114,900 318 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 2,000 100,000 1 38.462 50 T/J 51,044,300 0 B 0 319 IBFN Intan Baruprana Finance Tbk. 292 300 286 286 -6 300 87,200 3 20.219 292 J 3,900 272 B 2,000 320 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 7 0 0 7 0 0 0 0 700.000 7 J 60,400 6 B 50,000 321 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 8,100 J 100 0 B 0 322 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,225 10,025 10,025 -150 15,979,900 161,199,475,000 8,955 371.640 10,050 J 97,500 10,025 T/B 1,442,300 323 ICON Island Concepts Indonesia Tbk. 53 54 53 54 1 80,400 4,305,000 20 103.655 54 T/J 74,400 53 B 73,600 324 IDPR Indonesia Pondasi Raya Tbk. 150 165 150 164 14 1,548,900 235,897,600 58 12.812 164 T/J 38,600 159 B 1,000 325 IFII Indonesia Fibreboard Industry Tbk. 148 148 143 143 -5 1,228,100 177,145,400 289 136.190 143 T/J 3,500 142 B 60,700 326 IFSH Ifishdeco Tbk. 380 386 356 386 6 58,100 21,394,800 20 87.727 386 T/J 13,300 362 B 100 327 IGAR Champion Pacific Indonesia Tbk. 350 360 354 354 4 14,900 5,293,600 16 231.373 354 T/J 56,800 352 B 100 328 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 0 137,900 6,895,000 15 14.286 50 T/J 24,317,200 0 B 0 330 IKAN Era Mandiri Cemerlang Tbk. 168 172 168 168 0 4,770,000 810,483,900 709 140.000 169 J 151,000 168 T/B 145,200 331 IKBI Sumi Indo Kabel Tbk. 226 228 226 226 0 19,100 4,334,200 5 20.496 226 T/J 42,200 222 B 10,000 332 IMAS Indomobil Sukses Internasional Tbk. 1,245 1,255 1,215 1,215 -30 14,190,500 17,468,153,500 2,724 171.007 1,220 J 149,700 1,215 T/B 777,200 333 IMJS Indomobil Multi Jasa Tbk. 408 414 404 406 -2 12,443,500 5,077,646,400 1,129 81.200 406 T/J 509,100 404 B 268,100 334 IMPC Impack Pratama Industri Tbk. 1,390 1,400 1,390 1,390 0 1,238,600 1,728,224,000 148 365.789 1,395 J 28,800 1,390 T/B 14,200 335 INAF Indofarma Tbk. 3,410 3,580 3,360 3,370 -40 16,887,600 58,541,527,000 6,620 1,348.000 3,380 J 6,600 3,370 T/B 170,600 336 INAI Indal Aluminium Industry Tbk. 334 336 334 334 0 101,300 33,836,800 6 121.942 336 J 7,000 334 T/B 13,500 337 INCF Indo Komoditi Korpora Tbk. 68 70 67 68 0 350,400 23,722,500 41 55.285 69 J 20,000 68 T/B 55,000 338 INCI Intanwijaya Internasional Tbk 805 825 800 800 -5 193,600 158,575,000 64 86.525 815 J 1,600 800 T/B 50,800 339 INCO Vale Indonesia Tbk. 4,890 5,125 4,890 4,970 80 33,930,400 170,223,041,000 9,817 2,028.571 4,970 T/J 86,700 4,960 B 160,400 340 INDF Indofood Sukses Makmur Tbk. 7,150 7,275 7,050 7,050 -100 17,398,300 123,940,172,500 7,221 1,206.799 7,075 J 4,100 7,050 T/B 1,900,000 341 INDO Royalindo Investa Wijaya Tbk. 114 115 113 114 0 17,900 2,033,500 27 103.636 115 J 19,500 114 T/B 1,100 342 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 20 20 19 19 -1 41,200 793,000 9 1,900.000 20 J 5,000 19 T/B 13,900 343 INDR Indo-Rama Synthetics Tbk. 3,120 3,200 2,910 2,910 -210 31,400 94,454,000 44 391.924 3,190 J 10,900 2,910 T/B 1,700 344 INDS Indospring Tbk. 1,940 1,940 1,900 1,930 -10 5,300 10,132,000 9 180.937 1,950 J 500 1,940 B 2,000 345 INDX Tanah Laut Tbk 50 50 50 50 0 2,900 145,000 4 4.000 51 J 14,300 50 T/B 16,800 346 INDY Indika Energy Tbk. 1,745 1,800 1,685 1,705 -40 35,557,100 61,992,693,500 6,629 57.797 1,710 J 68,800 1,705 T/B 511,000 347 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,550 9,325 9,350 -75 7,882,900 74,029,780,000 4,057 481.792 9,375 J 19,400 9,350 T/B 245,100 348 INOV Inocycle Technology Group Tbk. 165 177 166 177 12 66,200 11,183,500 31 70.800 174 J 6,000 167 B 54,100 349 INPC Bank Artha Graha Internasional Tbk. 69 69 65 67 -2 2,404,300 160,088,300 247 0.383 68 J 6,500 67 T/B 154,200 350 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 3 4 3 4 1 4,426,900 15,726,800 42 400.000 4 T/J 9,553,900 3 B 30,292,900 351 INPP Indonesian Paradise Property Tbk. 730 760 700 760 30 1,900 1,336,000 4 723.810 760 T/J 700 730 B 100 352 INPS Indah Prakasa Sentosa Tbk. 1,890 1,890 1,840 1,840 -50 62,300 116,079,500 61 666.667 1,840 T/J 4,000 1,775 B 44,200 353 INRU Toba Pulp Lestari Tbk. 990 980 980 980 -10 100 98,000 1 9.949 980 T/J 34,900 925 B 1,100 354 INTA Intraco Penta Tbk. 202 200 200 200 -2 55,500 11,100,000 6 140.983 210 J 115,000 200 T/B 12,400 355 INTD Inter Delta Tbk 113 116 113 116 3 99,400 11,416,400 16 35.725 116 T/J 11,500 106 B 800 356 INTP Indocement Tunggal Prakarsa Tbk. 14,800 14,900 14,475 14,550 -250 6,181,300 90,353,642,500 6,702 582.000 14,575 J 21,600 14,550 T/B 54,400 357 IPCC Indonesia Kendaraan Terminal Tbk. 430 440 424 428 -2 2,480,800 1,061,002,400 472 26.098 428 T/J 20,700 426 B 15,100 358 IPCM Jasa Armada Indonesia Tbk. 306 336 300 310 4 421,400 130,292,200 136 81.579 310 T/J 38,000 308 B 100 359 IPOL Indopoly Swakarsa Industry Tbk. 90 92 90 90 0 1,212,100 109,641,000 149 42.857 92 J 440,800 90 T/B 286,000 360 IPTV MNC Vision Networks Tbk. 298 302 298 300 2 6,778,900 2,036,662,200 426 125.000 300 T/J 468,300 298 B 323,500 361 IPTV-W Waran Seri I MNC Vision Networks Tbk. 29 30 25 27 -2 80,900 2,167,100 12 2,700.000 30 J 509,400 27 T/B 2,300 362 IRRA Itama Ranoraya Tbk. 935 945 920 925 -10 11,181,400 10,391,007,000 3,310 247.326 925 T/J 94,800 920 B 1,341,000 363 ISAT Indosat Tbk. 2,510 2,550 2,450 2,480 -30 25,791,500 64,199,040,000 6,475 177.143 2,480 T/J 34,100 2,470 B 204,200 364 ISSP Steel Pipe Industry of Indonesia Tbk. 163 180 163 172 9 69,949,600 12,040,372,400 2,446 58.305 172 T/J 436,400 171 B 66,400 365 ITIC Indonesian Tobacco Tbk. 995 1,020 975 980 -15 2,115,700 2,102,213,000 760 445.455 985 J 300 980 T/B 295,400 366 ITMA Sumber Energi Andalan Tbk. 545 535 510 525 -20 5,514,900 2,882,027,000 223 151.079 525 T/J 21,700 515 B 1,000 367 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 54 54 54 54 0 200 10,800 2 5,400.000 54 T/J 2,600 50 B 100 368 ITMG Indo Tambangraya Megah Tbk. 14,875 15,700 14,800 14,900 25 19,555,500 298,341,502,500 19,752 106.429 14,900 T/J 259,200 14,875 B 17,700 369 JAST Jasnita Telekomindo Tbk. 112 113 108 110 -2 16,438,100 1,820,609,600 1,043 44.715 111 J 279,900 110 T/B 26,000 370 JAWA Jaya Agra Wattie Tbk. 87 96 87 90 3 116,700 10,456,700 48 18.000 90 T/J 11,200 89 B 5,000 371 JAYA Armada Berjaya Trans Tbk. 108 111 107 110 2 1,488,600 162,698,200 2,547 38.194 110 T/J 78,600 109 B 369,000 372 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 11 10 11 0 93,800 958,500 27 1,100.000 11 T/J 829,100 10 B 71,800 373 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,500 J 2,500 0 B 0 374 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. 440 430 430 430 -10 1,200 516,000 2 243.916 438 J 5,000 430 T/B 1,800 376 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 318 338 -2 420,700 140,731,200 22 279.762 338 T/J 100 318 B 5,500 377 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. 134 134 133 134 0 54,000 7,187,800 22 95.714 134 T/J 84,500 133 B 2,600 379 JPFA Japfa Comfeed Indonesia Tbk. 1,450 1,460 1,425 1,435 -15 17,138,300 24,611,833,000 3,090 392.291 1,440 J 683,700 1,435 T/B 1,495,100 380 JRPT Jaya Real Property Tbk. 545 560 545 555 10 2,283,400 1,261,078,000 526 533.654 560 J 66,000 555 T/B 103,100 381 JSKY Sky Energy Indonesia Tbk. 266 272 258 264 -2 40,774,200 10,700,188,600 2,764 132.000 264 T/J 711,800 262 B 23,200 382 JSMR Jasa Marga (Persero) Tbk. 4,340 4,430 4,350 4,380 40 16,714,600 73,497,881,000 5,802 258.285 4,380 T/J 75,500 4,370 B 466,100 383 JSPT Jakarta Setiabudi Internasional Tbk. 915 910 910 910 -5 100 91,000 1 195.986 905 J 100 855 B 2,600 384 JTPE Jasuindo Tiga Perkasa Tbk. 915 915 910 910 -5 130,800 119,646,000 28 2,022.222 915 J 28,000 910 T/B 134,700 385 KAEF Kimia Farma Tbk. 3,460 3,640 3,410 3,500 40 63,591,600 224,679,601,000 21,829 3,500.000 3,500 T/J 643,800 3,490 B 238,500 386 KARW ICTSI Jasa Prima Tbk. 70 73 69 72 2 625,800 44,949,000 47 12.188 73 J 206,400 72 T/B 7,000 387 KAYU Darmi Bersaudara Tbk. 70 71 69 70 0 1,758,200 122,931,100 155 46.667 71 J 585,100 70 T/B 144,200 388 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 53,206,000 2,660,300,000 2,001 50.000 50 T/J 12,124,300 0 B 0 389 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 4 5 4 5 1 17,852,700 72,074,400 123 500.000 5 T/J 151,290,200 4 B 1,714,200 390 KBLI KMI Wire & Cable Tbk. 362 370 362 364 2 2,876,900 1,049,550,600 321 44.229 366 J 133,100 364 T/B 7,000 391 KBLM Kabelindo Murni Tbk. 218 218 214 216 -2 121,400 26,405,400 48 7.200 218 J 92,100 216 T/B 13,400 392 KBLV First Media Tbk. 416 410 410 410 -6 2,000 820,000 2 109.060 410 T/J 3,000 400 B 2,000 393 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. 850 855 850 850 0 59,700 50,754,000 9 212.500 855 J 1,100 845 B 2,100 395 KEEN Kencana Energi Lestari Tbk. 314 316 298 304 -10 3,345,900 1,024,660,600 279 76.768 304 T/J 62,200 302 B 89,500 396 KEJU Mulia Boga Raya Tbk. 1,280 1,285 1,270 1,280 0 168,200 215,148,500 81 170.667 1,285 J 18,300 1,280 T/B 10,500 397 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 110,500 5,525,000 7 1.818 50 T/J 59,300 0 B 0 398 KICI Kedaung Indah Can Tbk 248 278 248 278 30 3,500 943,000 4 59.021 278 T/J 2,700 0 B 0 399 KIJA Kawasan Industri Jababeka Tbk. 210 218 210 218 8 41,415,700 8,916,999,200 2,028 7.563 218 T/J 186,700 216 B 397,600 400 KINO Kino Indonesia Tbk. 2,890 2,900 2,860 2,870 -20 224,900 645,743,000 284 75.526 2,870 T/J 4,200 2,860 B 18,300 401 KIOS Kioson Komersial Indonesia Tbk. 148 148 138 138 -10 51,800 7,190,000 29 46.000 138 T/J 9,900 0 B 0 402 KJEN Krida Jaringan Nusantara Tbk. 1,310 1,250 1,220 1,225 -85 500 615,500 4 606.436 1,220 J 100 0 B 0 403 KKGI Resource Alam Indonesia Tbk. 248 260 248 258 10 220,800 55,272,200 68 905.263 258 T/J 36,900 256 B 100 404 KLBF Kalbe Farma Tbk. 1,495 1,505 1,455 1,465 -30 71,615,300 105,368,035,000 13,114 14,288.501 1,470 J 408,100 1,465 T/B 313,500 405 KMDS Kurniamitra Duta Sentosa Tbk. 404 424 396 406 2 7,500 3,012,400 7 135.333 406 T/J 12,100 404 B 500 406 KMTR Kirana Megatara Tbk. 352 358 338 350 -2 55,800 19,049,200 23 76.419 348 J 100 342 B 100 407 KOBX Kobexindo Tractors Tbk. 104 106 104 105 1 175,400 18,538,600 51 26.250 106 J 12,600 105 T/B 26,500 408 KOIN Kokoh Inti Arebama Tbk 100 102 99 100 0 4,400 436,400 3 67.647 100 T/J 19,500 99 B 1,600 409 KONI Perdana Bangun Pusaka Tbk 488 460 456 456 -32 200 91,600 2 96.000 456 T/J 19,900 454 B 100 410 KOPI Mitra Energi Persada Tbk. 440 460 440 460 20 26,900 12,054,200 16 116.456 460 T/J 1,200 420 B 2,100 411 KOTA DMS Propertindo Tbk. 200 204 186 186 -14 640,600 119,868,200 198 93.000 186 T/J 174,800 0 B 0 412 KOTA-W Waran Seri I DMS Propertindo Tbk. 137 134 67 132 -5 2,400 230,000 24 13,200.000 130 J 100 76 B 100 413 KPAL Steadfast Marine Tbk. 50 51 50 50 0 974,500 48,790,300 81 43.478 50 T/J 112,600 0 B 0 414 KPAS Cottonindo Ariesta Tbk. 67 70 66 69 2 4,013,700 273,811,200 254 41.071 70 J 885,600 69 T/B 892,200 415 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 22 22 19 22 0 8,900 184,900 11 2,200.000 23 J 458,200 22 T/B 20,700 416 KPIG MNC Land Tbk. 105 106 104 105 0 540,900 56,726,400 62 225.938 105 T/J 3,416,000 104 B 1,040,900 417 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. 440 460 432 444 4 228,937,700 103,056,631,800 11,055 55.199 446 J 589,200 444 T/B 2,164,400 419 KREN Kresna Graha Investama Tbk. 91 93 90 91 0 7,273,200 661,986,700 379 946.733 91 T/J 258,500 90 B 1,985,300 420 LAND Trimitra Propertindo Tbk. 197 195 190 191 -6 85,000 16,459,800 25 48.974 191 T/J 89,800 188 B 2,600 421 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. 360 364 360 364 4 15,700 5,664,000 7 175.000 364 T/J 83,300 0 B 0 424 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 141,200 7,060,000 27 7.806 50 T/J 20,067,800 0 B 0 425 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,910 4,910 4,910 0 1,800 8,838,000 5 81.157 5,100 J 100 4,910 T/B 8,500 426 LINK Link Net Tbk. 2,550 2,610 2,530 2,580 30 6,195,700 15,942,312,000 1,606 161.250 2,580 T/J 17,700 2,570 B 56,300 427 LION Lion Metal Works Tbk. 300 320 296 320 20 101,100 30,839,800 33 200.415 320 T/J 35,900 314 B 12,200 428 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 3,261,500 0 B 0 429 LMPI Langgeng Makmur Industri Tbk. 83 85 80 85 2 1,900 156,500 9 12.403 85 T/J 12,500 81 B 1,700 430 LMSH Lionmesh Prima Tbk. 350 368 350 368 18 12,300 4,490,200 9 51.111 368 T/J 4,100 346 B 2,800 431 LPCK Lippo Cikarang Tbk 1,400 1,465 1,380 1,400 0 5,646,200 7,949,760,000 1,542 157.845 1,405 J 52,300 1,400 T/B 171,400 432 LPGI Lippo General Insurance Tbk. 3,330 3,390 3,330 3,380 50 2,200 7,413,000 5 151.910 3,380 T/J 10,400 3,350 B 100 433 LPIN Multi Prima Sejahtera Tbk 240 242 230 232 -8 22,600 5,350,400 14 105.824 240 J 8,000 232 T/B 17,100 434 LPKR Lippo Karawaci Tbk. 226 246 226 236 10 431,534,200 102,364,013,000 14,897 76.208 236 T/J 4,049,100 234 B 3,688,500 435 LPLI Star Pacific Tbk 88 90 87 87 -1 270,500 23,535,000 14 2.684 87 T/J 38,500 83 B 10,100 436 LPPF Matahari Department Store Tbk. 1,250 1,275 1,250 1,265 15 28,921,800 36,593,917,000 3,050 28.665 1,270 J 58,100 1,265 T/B 239,000 437 LPPS Lenox Pasifik Investama Tbk. 80 85 80 83 3 16,600 1,338,300 5 5.638 83 T/J 25,300 80 B 42,500 438 LRNA Eka Sari Lorena Transport Tbk. 189 254 189 210 21 264,500 55,412,300 80 23.333 210 T/J 50,900 206 B 300 439 LSIP PP London Sumatra Indonesia Tbk. 1,210 1,260 1,205 1,240 30 30,648,500 37,934,183,500 3,130 320.000 1,240 T/J 754,200 1,235 B 139,300 440 LTLS Lautan Luas Tbk. 464 490 464 490 26 1,176,900 552,678,800 81 173.213 490 T/J 19,800 478 B 29,200 441 LUCK Sentral Mitra Informatika Tbk. 177 180 174 176 -1 2,884,600 509,217,400 302 61.538 177 J 127,300 175 B 218,000 442 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 0 100 5,000 1 45.455 50 T/J 115,987,600 0 B 0 444 MAIN Malindo Feedmill Tbk. 730 750 715 725 -5 14,036,800 10,266,644,000 2,108 411.932 730 J 2,174,500 725 T/B 488,100 445 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 8,200 410,000 5 6.835 50 T/J 533,482,000 0 B 0 446 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 4 5 4 5 1 21,500 87,500 3 500.000 5 T/J 4,014,300 4 B 3,015,300 447 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. 2,720 2,800 2,720 2,750 30 952,600 2,631,689,000 580 130.952 2,760 J 32,500 2,740 B 1,000 449 MAPB MAP Boga Adiperkasa Tbk. 1,375 1,420 1,420 1,420 45 900 1,278,000 5 84.524 1,420 T/J 13,100 1,360 B 300 450 MAPI Mitra Adiperkasa Tbk. 840 850 800 805 -35 34,804,600 28,293,879,000 3,774 1,291.824 805 T/J 7,434,200 800 B 3,846,000 451 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 253,000 12,650,000 20 66.667 50 T/J 12,576,100 0 B 0 452 MARK Mark Dynamics Indonesia Tbk. 845 845 830 840 -5 2,398,000 2,012,485,000 426 1,680.000 840 T/J 44,200 835 B 12,800 453 MASA Multistrada Arah Sarana Tbk. 555 580 545 555 0 358,900 200,855,000 23 394.625 560 J 33,500 545 B 1,400 454 MAYA Bank Mayapada Internasional Tbk. 8,000 0 0 8,000 0 0 0 0 3,637.405 8,000 J 11,600 7,500 B 200 455 MBAP Mitrabara Adiperdana Tbk. 2,720 2,790 2,720 2,730 10 225,200 615,944,000 208 210.000 2,730 T/J 3,400 2,720 B 31,000 456 MBSS Mitrabahtera Segara Sejati Tbk. 446 460 430 436 -10 4,314,200 1,912,691,000 526 27.250 438 J 20,100 436 T/B 27,000 457 MBTO Martina Berto Tbk. 86 115 86 100 14 308,200 30,533,300 113 13.514 100 T/J 18,200 98 B 1,200 458 MCAS M Cash Integrasi Tbk. 2,730 2,760 2,640 2,750 20 2,104,100 5,650,994,000 291 198.556 2,750 T/J 107,200 2,700 B 22,700 459 MCOR Bank China Construction Bank Indonesia Tbk. 125 127 125 125 0 5,312,500 667,761,700 242 112.116 126 J 478,800 125 T/B 404,200 460 MDIA Intermedia Capital Tbk. 53 54 52 53 0 807,300 42,748,800 58 38.406 54 J 657,100 53 T/B 505,500 461 MDKA Merdeka Copper Gold Tbk. 1,960 2,000 1,955 1,995 35 134,647,300 267,533,444,500 11,347 520.219 2,000 J 4,274,500 1,995 T/B 19,355,200 462 MDKI Emdeki Utama Tbk. 179 184 170 178 -1 2,746,700 490,497,900 282 41.655 179 J 20,000 178 T/B 107,500 463 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 1,300 65,000 4 8.039 50 T/J 52,571,400 0 B 0 465 MEDC Medco Energi Internasional Tbk. 540 575 550 555 15 205,778,900 115,294,761,000 10,271 1,152.528 560 J 3,659,200 555 T/B 3,820,000 466 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 9 10 8 8 -1 39,959,800 360,654,500 394 800.000 9 J 27,477,200 8 T/B 12,024,100 467 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 5,102.487 7,350 J 8,500 7,000 T/B 400 468 MERK Merck Tbk. 3,160 3,200 3,150 3,180 20 56,400 178,682,000 57 8,384.528 3,190 J 100 3,180 T/B 500 469 META Nusantara Infrastructure Tbk. 141 142 138 139 -2 2,663,500 372,027,300 151 42.111 139 T/J 67,100 138 B 528,700 470 MFIN Mandala Multifinance Tbk. 1,080 1,080 1,080 1,080 0 20,300 21,924,000 5 1,107.692 1,080 T/J 36,700 1,010 B 300 471 MFMI Multifiling Mitra Indonesia Tbk. 660 720 660 710 50 55,700 38,736,000 65 355.000 715 J 3,900 700 B 5,100 472 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. 780 785 770 770 -10 2,358,100 1,832,566,500 258 342.222 770 T/J 120,700 765 B 66,200 474 MICE Multi Indocitra Tbk. 292 294 286 292 0 7,200 2,090,200 15 59.592 292 T/J 9,400 290 B 2,500 475 MIDI Midi Utama Indonesia Tbk. 1,705 1,705 1,700 1,700 -5 700 1,191,500 5 618.182 1,705 J 800 1,700 T/B 3,000,400 476 MIKA Mitra Keluarga Karyasehat Tbk. 2,900 2,950 2,760 2,800 -100 19,301,100 54,393,751,000 2,844 164.853 2,800 T/J 52,700 2,790 B 36,200 477 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 58,400 2,920,000 2 238.095 50 T/J 1,803,300 0 B 0 478 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,981,800 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 1,900 95,000 2 125.000 50 T/J 21,813,200 0 B 0 481 MKPI Metropolitan Kentjana Tbk. 26,000 0 0 26,000 0 0 0 0 1,238.095 25,800 J 300 25,000 B 100 482 MLBI Multi Bintang Indonesia Tbk. 9,825 9,900 9,700 9,900 75 78,900 774,440,000 70 63,057.325 9,900 T/J 50,600 9,850 B 45,500 483 MLIA Mulia Industrindo Tbk 515 515 500 505 -10 4,273,400 2,169,157,000 182 84.342 505 T/J 262,900 500 B 61,000 484 MLPL Multipolar Tbk. 70 73 69 71 1 6,739,300 477,842,000 294 8.144 72 J 766,000 71 T/B 1,006,000 485 MLPT Multipolar Technology Tbk. 715 730 710 720 5 425,400 305,050,000 115 150.000 725 J 16,400 720 T/B 14,700 486 MMLP Mega Manunggal Property Tbk. 276 276 270 276 0 2,916,500 795,470,800 334 47.179 276 T/J 10,400 274 B 21,200 487 MNCN Media Nusantara Citra Tbk. 1,065 1,110 1,060 1,075 10 122,168,200 132,264,659,500 7,450 119.444 1,075 T/J 59,200 1,070 B 1,400,800 488 MOLI Madusari Murni Indah Tbk. 875 875 870 875 0 10,100 8,837,000 6 150.862 875 T/J 25,400 870 B 100 489 MPMX Mitra Pinasthika Mustika Tbk. 484 490 482 482 -2 9,780,800 4,743,945,000 1,126 32.133 484 J 77,900 482 T/B 181,000 490 MPOW Megapower Makmur Tbk. 70 70 68 70 0 21,700 1,506,800 16 35.000 71 J 55,600 70 T/B 3,800 491 MPPA Matahari Putra Prima Tbk. 102 104 99 102 0 7,520,700 761,982,300 290 42.884 102 T/J 127,600 101 B 286,400 492 MPRO Maha Properti Indonesia Tbk. 1,730 1,610 1,610 1,610 -120 200 322,000 1 1,463.636 1,615 J 300 1,610 T/B 200 493 MRAT Mustika Ratu Tbk. 151 152 149 149 -2 2,111,500 317,830,800 45 22.923 150 J 72,700 149 T/B 9,100 494 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 0 0 4,750 0 0 0 0 430.846 4,650 J 100 0 B 0 495 MSIN MNC Studios International Tbk. 306 306 296 306 0 328,400 99,852,200 82 61.200 306 T/J 5,000 304 B 10,100 496 MSKY MNC Sky Vision Tbk. 690 690 685 690 0 14,200 9,779,500 8 45.395 690 T/J 51,000 685 B 2,500 497 MTDL Metrodata Electronics Tbk. 1,590 1,600 1,580 1,585 -5 5,180,400 8,224,270,500 896 2,853.388 1,590 J 139,400 1,585 T/B 11,200 498 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 3,900 195,000 7 1.266 50 T/J 255,435,100 0 B 0 499 MTLA Metropolitan Land Tbk. 430 430 422 430 0 855,700 367,941,800 16 180.785 442 J 1,000 430 T/B 68,900 500 MTPS Meta Epsi Tbk. 266 266 260 260 -6 29,200 7,663,400 17 81.250 260 T/J 1,000 252 B 5,600 501 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. 197 197 196 197 0 300 58,900 3 50.481 197 T/J 70,300 187 B 200 503 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 58 57 58 0 17,600 1,014,500 7 58.000 60 J 3,800 58 T/B 3,800 504 MYOH Samindo Resources Tbk. 1,230 1,245 1,200 1,245 15 73,300 89,503,500 52 148.289 1,245 T/J 19,600 1,220 B 500 505 MYOR Mayora Indah Tbk. 2,480 2,480 2,450 2,480 0 5,546,500 13,672,182,000 1,513 12,406.203 2,490 J 357,200 2,480 T/B 85,500 506 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 56 55 55 0 10,100 564,900 4 8.267 54 J 10,100 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. 585 630 565 625 40 247,095,600 142,416,523,000 5,906 606.796 625 T/J 64,200 620 B 410,000 511 NATO-W Waran Seri I Surya Permata Andalan Tbk. 280 282 282 282 2 300 84,600 1 28,200.000 0 J 0 290 B 2,000 512 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 141 142 -1 78,900 11,211,800 13 84.524 142 T/J 38,100 141 B 21,100 513 NFCX NFC Indonesia Tbk. 1,540 1,575 1,575 1,575 35 3,300 5,197,500 4 85.135 1,600 J 5,000 1,575 T/B 100 514 NICK Charnic Capital Tbk. 324 0 0 324 0 0 0 0 162.000 302 J 2,500 0 B 0 515 NIKL Pelat Timah Nusantara Tbk. 1,070 1,140 1,060 1,095 25 18,923,600 20,930,116,500 3,660 336.923 1,100 J 269,700 1,095 T/B 357,100 516 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. 160 170 160 160 0 40,900 6,545,000 4 152.381 155 J 900 150 B 100 518 NISP Bank OCBC NISP Tbk. 825 830 810 810 -15 297,300 243,519,500 110 981.533 820 J 500 810 T/B 11,500 519 NOBU Bank Nationalnobu Tbk. 800 805 780 780 -20 11,300 8,940,500 10 208.000 800 J 126,400 780 T/B 3,600 520 NRCA Nusa Raya Cipta Tbk. 364 372 360 362 -2 799,100 292,206,200 140 42.588 364 J 3,200 362 T/B 51,700 521 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. 160 164 160 161 1 10,100 1,631,400 16 73.182 164 J 7,500 161 T/B 4,800 523 OASA Protech Mitra Perkasa Tbk. 392 0 0 392 0 0 0 0 206.316 380 J 100 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. 113 114 109 111 -2 2,855,100 318,130,400 427 277.715 112 J 201,400 111 T/B 133,500 526 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 404 J 100 328 B 100 527 OPMS Optima Prima Metal Sinergi Tbk. 158 158 156 156 -2 171,200 26,772,500 37 115.556 157 J 204,600 156 T/B 68,300 528 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 2,000 100,000 9 98.922 50 T/J 3,505,400 0 B 0 529 PALM Provident Agro Tbk. 318 322 316 320 2 953,600 303,836,200 269 87.463 320 T/J 163,500 318 B 45,600 530 PAMG Bima Sakti Pertiwi Tbk. 113 115 112 113 0 4,358,700 491,390,600 395 113.000 113 T/J 1,700 112 B 54,200 531 PANI Pratama Abadi Nusa Industri Tbk. 114 114 108 112 -2 75,400 8,446,400 20 103.704 113 J 2,000 112 T/B 1,000 532 PANR Panorama Sentrawisata Tbk. 161 168 161 163 2 3,155,800 513,829,900 407 97.798 163 T/J 32,400 162 B 828,200 533 PANS Panin Sekuritas Tbk. 980 1,000 960 980 0 179,000 175,972,000 68 712.727 990 J 2,000 980 T/B 180,600 534 PBID Panca Budi Idaman Tbk. 1,190 1,220 1,195 1,210 20 50,100 60,531,000 56 142.353 1,210 T/J 5,300 1,195 B 105,600 535 PBRX Pan Brothers Tbk. 220 228 214 216 -4 25,524,400 5,597,298,200 1,376 382.301 216 T/J 271,800 214 B 1,425,900 536 PBSA Paramita Bangun Sarana Tbk. 695 690 690 690 -5 1,300 897,000 3 57.500 695 J 1,000 650 B 300 537 PCAR Prima Cakrawala Abadi Tbk. 410 410 382 390 -20 175,200 68,218,200 140 260.000 400 J 2,000 390 T/B 6,500 538 PDES Destinasi Tirta Nusantara Tbk 468 486 468 484 16 205,600 98,188,600 24 242.000 474 J 200 468 B 23,100 539 PEGE Panca Global Kapital Tbk. 116 117 116 116 0 2,800 325,600 6 250.616 117 J 9,700 116 T/B 400 540 PEHA Phapros Tbk. 1,700 1,820 1,655 1,660 -40 1,460,600 2,499,427,500 722 138.564 1,660 T/J 7,500 1,655 B 8,400 541 PGAS Perusahaan Gas Negara Tbk. 1,440 1,485 1,450 1,455 15 210,592,200 309,073,621,500 19,608 485.000 1,455 T/J 10,900 1,450 B 3,136,300 542 PGJO Tourindo Guide Indonesia Tbk. 36 39 35 36 0 147,900 5,189,700 40 45.000 36 T/J 378,400 35 B 200 543 PGLI Pembangunan Graha Lestari Indah Tbk. 246 250 244 246 0 32,000 7,868,800 20 328.000 248 J 66,900 232 B 1,500 544 PGUN Pradiksi Gunatama Tbk. 214 228 214 224 10 94,000 20,940,200 30 194.783 228 J 11,300 224 T/B 50,000 545 PICO Pelangi Indah Canindo Tbk 145 148 140 143 -2 398,300 56,718,600 77 22.000 145 J 25,600 143 T/B 78,400 546 PJAA Pembangunan Jaya Ancol Tbk. 635 645 610 630 -5 362,000 227,836,000 115 122.927 645 J 2,300 630 T/B 27,400 547 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 1,184,000 59,530,000 43 12.500 51 J 349,000 50 T/B 344,600 548 PLAN Planet Properindo Jaya Tbk. 130 130 123 125 -5 19,196,900 2,412,230,800 1,500 111.607 125 T/J 153,600 124 B 30,100 549 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 6 6 5 5 -1 6,379,800 31,947,700 47 500.000 6 J 6,098,600 5 T/B 28,402,100 550 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. 2,500 2,600 2,500 2,600 100 4,700 12,100,000 11 1,078.883 2,600 T/J 6,500 2,500 B 200 552 PMJS Putra Mandiri Jembar Tbk. 109 110 109 109 0 11,700 1,275,700 8 87.200 122 J 108,300 110 B 500 553 PNBN Bank Pan Indonesia Tbk 1,000 1,015 990 990 -10 6,186,200 6,170,144,500 516 1,648.352 995 J 105,000 990 T/B 119,000 554 PNBS Bank Panin Dubai Syariah Tbk. 71 72 70 72 1 30,903,700 2,191,496,600 960 72.000 72 T/J 4,189,500 71 B 213,800 555 PNGO Pinago Utama Tbk. 620 670 580 580 -40 3,300 1,971,000 11 232.000 600 J 1,000 580 T/B 46,000 556 PNIN Paninvest Tbk. 815 840 795 820 5 4,006,600 3,273,239,500 5,532 871.969 820 T/J 66,000 815 B 1,500 557 PNLF Panin Financial Tbk. 228 232 226 228 0 32,325,900 7,396,454,000 1,022 246.433 230 J 59,200 228 T/B 3,278,400 558 PNSE Pudjiadi & Sons Tbk. 1,125 0 0 1,125 0 0 0 0 562.118 1,075 J 100 0 B 0 559 POLA Pool Advista Finance Tbk. 56 75 58 75 19 1,159,100 83,253,700 235 55.556 0 J 0 75 T/B 1,538,500 560 POLA-W Waran Seri I Pool Advista Finance Tbk. 22 70 28 50 28 84,900 3,908,300 41 5,000.000 70 J 2,700 49 B 10,000 561 POLI Pollux Investasi Internasional Tbk. 865 955 850 860 -5 63,600 55,269,000 99 52.599 860 T/J 25,300 855 B 700 562 POLL Pollux Properti Indonesia Tbk. 4,780 4,900 4,760 4,900 120 26,000 125,063,000 58 796.748 4,930 J 100 4,900 T/B 100 563 POLU Golden Flower Tbk. 815 800 760 790 -25 8,900 6,824,000 18 274.306 790 T/J 100 760 B 5,600 564 POLY Asia Pacific Fibers Tbk 50 51 50 50 0 1,154,200 57,710,100 57 0.429 50 T/J 417,100 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. 488 0 0 488 0 0 0 0 91.215 486 J 2,800 466 B 100 567 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. 725 740 720 725 0 11,897,800 8,667,379,500 1,525 48.333 730 J 927,300 725 T/B 795,600 570 PPGL Prima Globalindo Logistik Tbk. 179 179 176 176 -3 3,299,900 585,035,600 525 160.000 177 J 19,900 176 T/B 172,700 571 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 12 13 11 12 0 7,593,300 87,684,400 173 1,200.000 12 T/J 878,200 11 B 2,277,000 572 PPRE PP Presisi Tbk. 246 276 248 268 22 99,609,300 26,052,682,600 6,060 62.326 270 J 1,118,000 268 T/B 5,135,400 573 PPRO PP Properti Tbk. 109 115 108 108 -1 1,604,406,200 178,157,848,000 33,484 233.514 109 J 3,175,400 108 T/B 6,522,600 574 PRAS Prima Alloy Steel Universal Tbk. 120 130 120 124 4 2,600 315,300 6 69.808 123 J 5,300 115 B 400 575 PRDA Prodia Widyahusada Tbk. 3,480 3,510 3,480 3,500 20 281,600 987,321,000 49 53.846 3,520 J 4,400 3,500 T/B 22,100 576 PRIM Royal Prima Tbk. 242 242 226 240 -2 111,200 25,357,200 35 48.000 238 J 24,900 230 B 7,000 577 PRIM-W Waran Seri I Royal Prima Tbk. 5 5 5 5 0 25,400 127,000 6 500.000 6 J 289,300 4 B 5,785,000 578 PSAB J Resources Asia Pasifik Tbk. 214 228 216 220 6 69,727,600 15,418,214,000 3,562 713.753 222 J 1,341,100 220 T/B 3,176,100 579 PSDN Prasidha Aneka Niaga Tbk 123 130 117 125 2 635,300 78,985,800 26 12.500 125 T/J 147,600 120 B 30,000 580 PSGO Palma Serasih Tbk. 109 109 107 107 -2 234,500 25,418,700 33 101.905 109 J 10,400 107 T/B 119,000 581 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 400 20,000 2 59.494 50 T/J 32,498,800 0 B 0 582 PSSI Pelita Samudera Shipping Tbk. 168 168 167 168 0 193,600 32,486,700 42 124.444 169 J 1,000 168 T/B 26,000 583 PTBA Bukit Asam Tbk. 2,450 2,510 2,440 2,440 -10 61,766,600 152,317,468,000 12,170 2,121.739 2,450 J 714,100 2,440 T/B 1,089,700 584 PTIS Indo Straits Tbk. 162 0 0 162 0 0 0 0 17.053 161 J 1,000 151 B 12,500 585 PTPP PP (Persero) Tbk. 1,520 1,680 1,540 1,595 75 91,058,100 146,573,853,500 10,841 299.812 1,600 J 173,400 1,595 T/B 683,900 586 PTPW Pratama Widya Tbk. 1,120 1,120 1,080 1,090 -30 1,043,900 1,145,936,000 490 167.692 1,105 J 10,000 1,090 T/B 4,600 587 PTRO Petrosea Tbk. 2,090 2,130 2,050 2,070 -20 1,669,200 3,490,371,000 1,000 1,656.000 2,080 J 2,100 2,060 B 29,400 588 PTSN Sat Nusapersada Tbk 234 236 230 232 -2 3,439,100 798,756,400 319 120.000 234 J 899,900 232 T/B 180,600 589 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,550 4,550 4,550 -240 1,800 8,190,000 6 356.863 4,600 J 100 0 B 0 590 PUDP Pudjiadi Prestige Tbk. 218 222 206 220 2 3,500 743,000 6 27.440 220 T/J 200 210 B 300 591 PURA Putra Rajawali Kencana Tbk. 128 129 126 128 0 563,777,700 71,638,641,800 8,869 121.905 129 J 7,633,200 128 T/B 3,878,000 592 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 23 24 22 22 -1 2,759,500 61,113,100 29 2,200.000 23 J 1,832,400 22 T/B 3,626,200 593 PURE Trinitan Metals and Minerals Tbk. 272 276 270 270 -2 10,506,000 2,859,418,000 840 90.000 272 J 224,900 270 T/B 457,700 594 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 26 26 25 26 0 2,204,600 55,801,500 59 2,600.000 26 T/J 690,800 25 B 1,160,400 595 PURI Puri Global Sukses Tbk. 290 292 290 290 0 8,700 2,524,000 9 170.588 328 J 2,500 290 T/B 1,600 596 PWON Pakuwon Jati Tbk. 550 560 530 535 -15 105,299,200 56,792,167,000 8,483 2,062.531 535 T/J 3,019,900 530 B 7,702,200 597 PYFA Pyridam Farma Tbk 940 1,010 900 915 -25 11,935,000 11,350,867,000 2,686 896.707 920 J 99,600 915 T/B 301,300 598 PZZA Sarimelati Kencana Tbk. 730 740 725 730 0 686,100 499,889,500 148 66.364 735 J 227,100 730 T/B 23,600 599 R-ABFII Asian Bond Fund - Indonesia Bond Index Fund 28,600 0 0 28,600 0 0 0 0 207.201 0 J 0 28,550 B 100 600 R-LQ45X Premier ETF LQ-45 (R-LQ45X) 958 960 953 956 -2 44,700 42,773,800 35 163.699 956 T/J 1,300 953 B 1,000 601 RAJA Rukun Raharja Tbk. 196 206 195 197 1 36,073,200 7,206,387,900 2,424 676.697 198 J 242,100 197 T/B 138,000 602 RALS Ramayana Lestari Sentosa Tbk. 750 775 750 750 0 27,241,800 20,696,904,500 3,619 468.750 755 J 14,200 750 T/B 600,600 603 RANC Supra Boga Lestari Tbk. 422 428 420 420 -2 1,537,200 647,944,800 138 84.000 422 J 21,900 420 T/B 5,100 604 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 50 52 2 1,573,000 79,035,200 141 16.634 52 T/J 451,800 51 B 158,500 605 RDTX Roda Vivatex Tbk 5,300 5,325 5,250 5,300 0 53,700 284,092,500 36 279.213 5,300 T/J 4,100 5,250 B 5,200 606 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 6,058,900 302,945,000 233 50.000 50 T/J 4,970,300 0 B 0 607 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 608 RELI Reliance Sekuritas Indonesia Tbk. 436 454 434 434 -2 1,200 524,800 5 200.307 406 J 10,000 0 B 0 609 RICY Ricky Putra Globalindo Tbk 101 106 101 102 1 2,900 294,600 6 16.200 102 T/J 1,500 98 B 1,000 610 RIGS Rig Tenders Indonesia Tbk. 236 236 230 234 -2 241,800 56,494,600 44 95.882 234 T/J 10,500 230 B 41,000 611 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. 432 432 428 428 -4 643,900 276,509,400 96 262.577 428 T/J 5,300 426 B 1,800 613 RMBA Bentoel Internasional Investama Tbk. 366 376 366 368 2 78,800 28,996,600 23 2,879.499 380 J 24,200 368 T/B 71,300 614 ROCK Rockfields Properti Indonesia Tbk. 840 840 785 800 -40 17,300 13,823,500 30 59.701 800 T/J 6,400 795 B 4,300 615 RODA Pikko Land Development Tbk. 53 54 51 53 0 181,300 9,512,400 18 84.624 54 J 18,300 52 B 15,300 616 RONY Aesler Grup Internasional Tbk. 206 206 198 200 -6 15,800 3,139,000 27 200.000 200 T/J 52,200 198 B 4,700 617 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,305 1,295 1,300 0 2,499,700 3,249,556,500 64 509.804 1,305 J 200 1,300 T/B 1,030,800 618 RUIS Radiant Utama Interinsco Tbk. 306 316 306 310 4 27,100 8,308,600 19 124.000 310 T/J 62,300 306 B 2,000 619 SAFE Steady Safe Tbk 189 191 189 191 2 214,500 40,738,300 139 19.229 191 T/J 100 185 B 113,100 620 SAME Sarana Meditama Metropolitan Tbk. 195 208 195 208 13 76,574,100 15,525,748,000 2,812 260.000 208 T/J 2,113,700 206 B 1,506,700 621 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 394 398 0 1,200 473,800 3 331.667 398 T/J 2,300 396 B 2,000 622 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 1,500 0 B 0 623 SATU Kota Satu Properti Tbk. 50 50 50 50 0 10,000 500,000 1 42.735 50 T/J 593,800 0 B 0 624 SBAT Sejahtera Bintang Abadi Textile Tbk. 86 88 84 87 1 4,483,600 384,403,500 217 82.857 87 T/J 397,900 86 B 114,100 625 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 10 11 10 10 0 11,287,000 112,871,000 33 1,000.000 11 J 13,835,000 10 T/B 8,296,400 626 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,200 10,200 10,200 100 700 7,140,000 3 6,580.645 10,200 T/J 4,700 10,100 B 100 627 SCMA Surya Citra Media Tbk. 1,615 1,635 1,605 1,620 5 10,871,800 17,594,218,000 1,729 732.856 1,620 T/J 416,500 1,615 B 7,000 628 SCNP Selaras Citra Nusantara Perkasa Tbk. 260 260 258 260 0 38,800 10,087,800 8 236.364 260 T/J 61,100 254 B 300 629 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 0 133,400 6,670,000 18 27.536 50 T/J 5,418,500 0 B 0 631 SDPC Millennium Pharmacon International Tbk. 105 106 105 106 1 91,300 9,592,200 15 70.757 108 J 17,900 106 T/B 11,500 632 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 780 780 780 0 2,100 1,638,000 3 872.434 780 T/J 3,900 745 B 2,700 633 SFAN Surya Fajar Capital Tbk. 1,135 1,140 1,135 1,140 5 790,800 899,457,500 115 606.383 1,140 T/J 10,400 1,135 B 6,500 634 SGER Sumber Global Energy Tbk. 615 630 615 615 0 1,822,000 1,134,950,000 436 569.444 620 J 24,900 615 T/B 131,200 635 SGER-W Waran Seri I Sumber Global Energy Tbk. 252 280 196 280 28 200 47,600 2 28,000.000 278 J 5,100 234 B 800 636 SGRO Sampoerna Agro Tbk. 1,700 1,920 1,720 1,850 150 2,700,300 5,006,738,000 793 79.060 1,850 T/J 15,100 1,845 B 9,500 637 SHID Hotel Sahid Jaya International Tbk. 2,300 2,500 2,290 2,450 150 18,000 43,416,000 35 113.853 2,460 J 200 2,370 B 200 638 SHIP Sillo Maritime Perdana Tbk. 590 595 585 590 0 445,200 262,182,000 89 421.429 590 T/J 16,100 585 B 20,900 639 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 805 790 790 -10 13,161,500 10,455,189,500 5,731 273.328 795 J 1,326,300 790 T/B 3,197,000 640 SILO Siloam International Hospitals Tbk. 5,475 5,500 5,375 5,375 -100 146,600 794,717,500 135 61.046 5,425 J 5,900 5,375 T/B 59,000 641 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. 392 404 390 402 10 19,627,900 7,833,231,400 1,364 36.545 402 T/J 1,016,600 400 B 756,400 643 SINI Singaraja Putra Tbk. 378 398 352 352 -26 38,400 13,628,800 34 325.926 352 T/J 19,100 0 B 0 644 SINI-W Waran Seri I Singaraja Putra Tbk. 200 0 0 200 0 0 0 0 20,000.000 248 J 200 206 B 5,500 645 SIPD Sreeya Sewu Indonesia Tbk. 1,295 1,350 1,250 1,340 45 605,400 793,106,500 25 1.489 1,345 J 20,000 1,325 B 2,000 646 SKBM Sekar Bumi Tbk. 324 324 324 324 0 3,800 1,231,200 2 281.739 360 J 500 324 T/B 1,300 647 SKLT Sekar Laut Tbk. 1,840 1,840 1,840 1,840 0 100 184,000 1 154.047 1,830 J 100 0 B 0 648 SKRN Superkrane Mitra Utama Tbk. 595 595 595 595 0 30,400 18,088,000 3 85.000 595 T/J 100 585 B 7,700 649 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. 4,840 4,870 4,760 4,850 10 62,000 299,986,000 28 4,217.391 4,830 J 1,000 4,750 B 2,300 651 SMAR Smart Tbk. 3,180 3,900 3,130 3,650 470 71,900 240,088,000 54 1,205.974 3,630 J 900 3,360 B 100 652 SMBR Semen Baturaja (Persero) Tbk. 1,050 1,090 1,000 1,015 -35 83,396,200 86,759,751,500 12,199 181.250 1,020 J 305,100 1,015 T/B 883,900 653 SMCB Solusi Bangun Indonesia Tbk. 1,115 1,165 1,120 1,125 10 90,000 101,945,500 96 1,358.696 1,125 T/J 2,300 1,120 B 12,900 654 SMDM Suryamas Dutamakmur Tbk. 103 108 100 108 5 363,400 36,769,500 14 13.683 108 T/J 3,400 100 B 20,100 655 SMDR Samudera Indonesia Tbk. 278 280 276 280 2 1,593,400 442,934,000 249 1,123.686 280 T/J 191,300 278 B 154,000 656 SMGR Semen Indonesia (Persero) Tbk. 11,950 12,000 11,800 12,000 50 3,309,800 39,631,602,500 2,455 4,175.656 12,000 T/J 177,300 11,975 B 2,000 657 SMKL Satyamitra Kemas Lestari Tbk. 186 193 185 192 6 1,349,600 255,921,800 306 99.482 193 J 59,800 192 T/B 100 658 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 12 12 11 12 0 50,200 602,300 3 1,200.000 12 T/J 958,500 11 B 700 659 SMMA Sinarmas Multiartha Tbk. 13,275 13,300 13,300 13,300 25 800 10,640,000 5 991.450 15,000 J 1,200 13,275 B 600 660 SMMT Golden Eagle Energy Tbk. 85 94 85 90 5 9,154,400 809,834,300 861 210.556 91 J 147,900 90 T/B 86,800 661 SMRA Summarecon Agung Tbk. 840 855 825 830 -10 29,135,300 24,434,972,500 3,491 1,363.786 830 T/J 1,430,700 825 B 1,978,100 662 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. 1,395 1,415 1,395 1,405 10 1,783,000 2,505,558,000 589 3,752.771 1,405 T/J 4,700 1,400 B 4,300 664 SOCI Soechi Lines Tbk. 145 148 143 145 0 12,654,900 1,837,625,300 709 26.364 145 T/J 14,700 144 B 928,800 665 SOFA Boston Furniture Industries Tbk. 102 102 99 102 0 50,700 5,020,100 5 102.000 100 J 104,600 99 B 55,000 666 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 5 5 4 5 0 6,797,000 33,955,800 30 500.000 5 T/J 3,243,900 4 B 48,286,900 667 SOHO Soho Global Health Tbk. 5,150 5,175 5,025 5,150 0 1,800 9,235,000 11 282.967 5,150 T/J 2,600 5,075 B 400 668 SONA Sona Topas Tourism Industry Tbk. 5,800 5,800 5,775 5,775 -25 3,000 17,350,000 2 560.000 5,775 T/J 800 0 B 0 669 SOSS Shield On Service Tbk. 394 414 382 394 0 12,100 4,723,600 15 142.754 392 J 7,500 382 B 2,000 670 SOSS-W Waran Seri I Shield On Service Tbk. 41 41 34 34 -7 300 10,900 2 3,400.000 40 J 12,400 34 T/B 98,800 671 SOTS Satria Mega Kencana Tbk. 181 200 181 198 17 56,100 10,226,800 26 120.000 199 J 800 198 T/B 21,500 672 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 23 21 21 21 -2 1,500 31,500 1 2,100.000 21 T/J 3,500 19 B 1,500 673 SPMA Suparma Tbk. 330 330 320 320 -10 10,600 3,400,000 14 143.446 320 T/J 4,100 312 B 1,200 674 SPTO Surya Pertiwi Tbk. 510 525 498 500 -10 3,801,500 1,912,786,600 555 43.103 505 J 1,800 500 T/B 5,952,700 675 SQMI Wilton Makmur Indonesia Tbk. 302 334 304 328 26 22,852,800 7,346,871,600 897 186.387 330 J 468,300 328 T/B 270,900 676 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 138 133 138 0 1,200 161,300 7 147.277 140 J 10,000 138 T/B 100 677 SRIL Sri Rejeki Isman Tbk. 244 250 242 244 0 35,196,700 8,631,986,800 1,999 101.667 246 J 1,481,900 244 T/B 313,900 678 SRSN Indo Acidatama Tbk 57 59 57 58 1 7,302,400 422,243,300 194 10.564 59 J 3,269,600 58 T/B 3,026,700 679 SRTG Saratoga Investama Sedaya Tbk. 3,360 3,370 3,340 3,350 -10 927,900 3,115,456,000 172 60.909 3,350 T/J 77,100 3,340 B 92,000 680 SSIA Surya Semesta Internusa Tbk. 570 585 555 560 -10 36,323,600 20,543,955,500 2,648 229.744 565 J 1,703,000 560 T/B 145,600 681 SSMS Sawit Sumbermas Sarana Tbk. 780 925 785 915 135 97,222,800 83,368,525,500 10,259 136.567 915 T/J 2,844,800 910 B 116,200 682 SSTM Sunson Textile Manufacture Tbk 580 585 580 585 5 17,500 10,200,000 15 137.647 585 T/J 14,200 570 B 5,000 683 STAR Buana Artha Anugerah Tbk. 113 120 106 112 -1 38,000 4,051,100 13 109.804 112 T/J 65,900 111 B 100 684 STTP Siantar Top Tbk. 8,800 9,200 9,100 9,100 300 4,200 38,357,500 12 5,377.297 9,100 T/J 400 8,400 B 500 685 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 30,000 1,500,000 2 0.714 50 T/J 5,304,200 0 B 0 687 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 100 0 B 0 688 SURE Super Energy Tbk. 2,810 2,820 2,800 2,820 10 255,800 721,165,000 66 1,819.355 2,830 J 11,200 2,810 B 300 689 SWAT Sriwahana Adityakarta Tbk. 104 117 106 109 5 1,185,100 131,709,000 146 68.125 110 J 22,400 109 T/B 15,500 690 TALF Tunas Alfin Tbk. 312 298 298 298 -14 100 29,800 1 75.443 298 T/J 5,300 0 B 0 691 TAMA Lancartama Sejati Tbk. 154 158 144 144 -10 22,044,500 3,270,596,400 3,334 82.286 144 T/J 278,000 0 B 0 692 TAMA-W Waran Seri I Lancartama Sejati Tbk. 7 8 7 7 0 1,908,000 13,369,500 50 700.000 8 J 1,161,000 7 T/B 2,000 693 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 512,500 25,625,000 25 456.830 50 T/J 46,720,500 0 B 0 694 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 43,500 2,175,000 20 47.170 50 T/J 79,008,200 0 B 0 695 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 119,636,200 0 B 0 696 TBIG Tower Bersama Infrastructure Tbk. 1,475 1,565 1,450 1,535 60 44,189,500 67,282,342,000 3,866 379.012 1,535 T/J 1,248,000 1,530 B 171,800 697 TBLA Tunas Baru Lampung Tbk. 820 840 820 820 0 5,182,800 4,295,851,000 931 186.724 825 J 102,400 820 T/B 251,000 698 TBMS Tembaga Mulia Semanan Tbk. 750 800 750 800 50 10,000 7,715,000 13 113.475 800 T/J 3,600 750 B 3,700 699 TCID Mandom Indonesia Tbk. 6,300 6,475 6,325 6,400 100 101,600 648,607,500 41 627.746 6,425 J 2,500 6,350 B 2,700 700 TCPI Transcoal Pacific Tbk. 7,800 7,900 7,800 7,850 50 5,638,900 44,235,847,500 4,031 5,688.406 7,875 J 9,600 7,850 T/B 4,100 701 TDPM Tridomain Performance Materials Tbk. 142 164 141 157 15 40,336,900 6,221,862,900 2,431 68.860 158 J 467,700 157 T/B 2,109,900 702 TEBE Dana Brata Luhur Tbk. 600 655 600 655 55 63,500 41,517,500 17 59.817 650 J 5,000 605 B 100 703 TECH Indosterling Technomedia Tbk. 145 165 141 163 18 6,692,400 1,023,496,800 880 101.875 163 T/J 209,100 162 B 7,500 704 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. 149 152 150 152 3 20,700 3,127,800 16 84.444 152 T/J 1,700 151 B 85,900 706 TFCO Tifico Fiber Indonesia Tbk. 488 0 0 488 0 0 0 0 110.587 486 J 1,100 0 B 0 707 TGKA Tigaraksa Satria Tbk. 7,650 7,600 7,250 7,300 -350 9,000 66,172,500 53 5,998.850 7,500 J 100 7,300 T/B 400 708 TGRA Terregra Asia Energy Tbk. 125 129 121 127 2 44,208,700 5,533,233,700 2,453 63.500 127 T/J 32,700 126 B 330,300 709 TIFA KDB Tifa Finance Tbk. 424 0 0 424 0 0 0 0 212.000 422 J 100 398 B 1,100 710 TINS Timah Tbk. 1,135 1,365 1,125 1,225 90 342,825,100 429,202,904,000 27,281 625.968 1,230 J 514,900 1,225 T/B 1,267,400 711 TIRA Tira Austenite Tbk 248 252 232 236 -12 19,900 4,956,000 21 105.918 236 T/J 45,800 234 B 100 712 TIRT Tirta Mahakam Resources Tbk 51 54 52 52 1 25,900 1,372,400 12 23.771 52 T/J 8,600 51 B 103,200 713 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,875 8,025 7,800 7,850 -25 15,871,000 125,255,432,500 4,992 485.352 7,875 J 200,000 7,850 T/B 136,800 714 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,330 3,360 3,280 3,300 -30 121,434,200 402,076,375,000 19,963 1,734.241 3,300 T/J 1,986,200 3,290 B 1,325,700 715 TMAS Temas Tbk. 122 125 119 122 0 1,653,900 199,521,500 129 280.602 122 T/J 16,600 121 B 200 716 TMPO Tempo Intimedia Tbk. 153 156 148 153 0 11,500 1,750,500 25 53.151 153 T/J 2,900 152 B 100 717 TNCA Trimuda Nuansa Citra Tbk. 320 324 318 320 0 7,701,700 2,467,928,000 233 213.333 322 J 16,100 320 T/B 100 718 TOBA TBS Energi Utama Tbk. 575 600 565 570 -5 764,000 443,023,000 146 120.283 570 T/J 83,500 565 B 14,200 719 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,795,900 89,795,000 32 80.475 50 T/J 23,618,500 0 B 0 720 TOTL Total Bangun Persada Tbk. 372 390 372 380 8 10,266,400 3,922,925,800 997 136.580 382 J 440,800 380 T/B 721,100 721 TOTO Surya Toto Indonesia Tbk. 220 228 220 226 6 280,300 62,353,600 96 733.124 224 J 1,700 222 B 7,800 722 TOWR Sarana Menara Nusantara Tbk. 1,055 1,065 1,040 1,060 5 184,817,200 194,630,228,000 17,586 5,049.302 1,060 T/J 3,566,800 1,055 B 1,183,200 723 TOYS Sunindo Adipersada Tbk. 735 740 695 695 -40 4,374,200 3,109,410,500 1,071 198.571 700 J 54,800 695 T/B 210,900 724 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 13 14 13 13 0 728,300 9,468,000 41 1,300.000 13 T/J 101,900 12 B 1,788,800 725 TPIA Chandra Asri Petrochemical Tbk. 9,675 9,875 9,675 9,750 75 2,979,100 28,985,415,000 675 2,254.778 9,750 T/J 120,600 9,725 B 16,400 726 TPMA Trans Power Marine Tbk. 304 308 306 306 2 1,300 398,000 4 133.043 356 J 500 306 T/B 1,900 727 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. 116 115 108 108 -8 143,200 15,591,300 48 108.833 108 T/J 914,200 0 B 0 731 TRIN Perintis Triniti Properti Tbk. 226 234 212 212 -14 140,535,000 30,717,804,400 4,568 106.000 212 T/J 6,114,800 0 B 0 732 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 9 10 9 10 1 1,774,700 15,976,300 28 1,000.000 10 T/J 11,518,200 9 B 9,470,900 733 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. 200 210 208 208 8 13,000 2,712,000 8 69.333 210 J 62,200 208 T/B 18,600 735 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 5 B 200,000 736 TRJA Transkon Jaya Tbk. 160 161 155 160 0 549,500 86,375,300 67 64.000 160 T/J 286,100 158 B 98,500 737 TRST Trias Sentosa Tbk. 400 400 400 400 0 1,000 400,000 1 238.607 400 T/J 1,299,000 398 B 2,000 738 TRUK Guna Timur Raya Tbk. 156 156 154 155 -1 342,900 53,325,100 47 67.391 156 J 338,200 155 T/B 145,500 739 TRUS Trust Finance Indonesia Tbk 344 350 336 336 -8 3,900 1,338,400 9 395.294 336 T/J 3,900 0 B 0 740 TSPC Tempo Scan Pacific Tbk. 1,305 1,310 1,305 1,310 5 267,900 350,033,500 96 233.695 1,310 T/J 19,400 1,305 B 28,200 741 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,690 1,750 1,670 1,720 30 74,600 127,584,000 78 44.675 1,735 J 600 1,710 B 3,100 742 TURI Tunas Ridean Tbk. 1,325 1,320 1,320 1,320 -5 1,000 1,320,000 1 2,933.333 1,330 J 5,500 1,320 T/B 500 743 UANG Pakuan Tbk. 230 250 216 216 -14 72,700 15,792,800 53 172.800 222 J 2,500 216 T/B 700 744 UCID Uni-Charm Indonesia Tbk. 1,540 1,540 1,530 1,530 -10 215,800 331,441,000 223 102.000 1,530 T/J 70,000 1,525 B 19,700 745 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,665 1,640 1,650 10 1,483,200 2,451,859,500 748 3,199.162 1,650 T/J 586,800 1,645 B 9,400 746 UNIC Unggul Indah Cahaya Tbk. 4,290 4,240 4,240 4,240 -50 500 2,120,000 3 157.033 4,250 J 3,000 4,150 B 200 747 UNIT Nusantara Inti Corpora Tbk 177 184 177 177 0 2,800 499,200 9 4.394 177 T/J 2,700 172 B 5,000 748 UNSP Bakrie Sumatera Plantations Tbk. 100 107 95 95 -5 5,860,300 600,616,200 1,636 4.512 104 J 100 95 T/B 2,887,900 749 UNTR United Tractors Tbk. 26,000 26,850 25,675 26,100 100 9,510,300 249,194,232,500 9,292 31,071.429 26,100 T/J 300 26,075 B 200 750 UNVR Unilever Indonesia Tbk. 7,650 7,675 7,525 7,550 -100 30,312,300 229,682,215,000 20,769 193,292.371 7,575 J 371,300 7,550 T/B 448,700 751 URBN Urban Jakarta Propertindo Tbk. 1,255 1,255 1,205 1,205 -50 1,900 2,343,500 12 100.417 1,205 T/J 76,400 1,175 B 200 752 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 14 14 12 14 0 1,078,300 13,032,300 31 1,400.000 14 T/J 91,200 13 B 200 753 VICO Victoria Investama Tbk. 90 90 84 84 -6 815,200 68,601,900 1,102 67.200 84 T/J 1,458,500 0 B 0 754 VINS Victoria Insurance Tbk. 92 93 89 91 -1 333,600 30,031,900 38 86.667 91 T/J 649,500 90 B 6,200 755 VIVA Visi Media Asia Tbk. 50 50 50 50 0 2,553,900 127,695,000 108 16.667 50 T/J 33,299,100 0 B 0 756 VOKS Voksel Electric Tbk. 232 232 224 224 -8 180,000 40,685,200 59 99.087 228 J 1,000 222 B 34,100 757 VRNA Verena Multi Finance Tbk. 105 105 98 98 -7 600 62,300 2 98.875 105 J 8,800 98 T/B 1,100 758 WAPO Wahana Pronatural Tbk. 68 73 64 72 4 39,800 2,701,400 10 41.143 72 T/J 12,200 64 B 4,100 759 WEGE Wijaya Karya Bangunan Gedung Tbk. 248 274 248 264 16 208,848,200 54,932,310,000 8,012 91.034 264 T/J 3,545,100 262 B 820,000 760 WEHA WEHA Transportasi Indonesia Tbk. 59 60 58 60 1 594,700 35,298,900 122 26.192 60 T/J 132,900 59 B 22,900 761 WICO Wicaksana Overseas International Tbk. 492 488 458 478 -14 17,600 8,168,400 14 24.709 478 T/J 800 458 B 5,100 762 WIIM Wismilak Inti Makmur Tbk. 580 590 565 565 -15 33,204,700 19,059,977,000 2,427 86.923 570 J 611,400 565 T/B 2,203,500 763 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,950 1,855 1,875 20 75,243,400 143,516,091,000 13,710 481.939 1,880 J 92,700 1,875 T/B 218,700 764 WINS Wintermar Offshore Marine Tbk. 98 100 97 98 0 624,300 61,252,100 26 26.503 98 T/J 462,100 97 B 507,700 765 WOMF Wahana Ottomitra Multiartha Tbk. 252 256 242 248 -4 692,600 169,502,200 79 37.598 248 T/J 4,300 246 B 108,200 766 WOOD Integra Indocabinet Tbk. 600 610 585 595 -5 28,558,800 17,171,525,000 1,968 228.846 595 T/J 1,077,100 590 B 1,116,800 767 WOWS Ginting Jaya Energi Tbk. 63 79 63 79 16 317,020,900 23,076,233,700 9,871 17.556 80 J 5,320,000 79 T/B 10,511,400 768 WSBP Waskita Beton Precast Tbk. 228 250 228 242 14 798,898,400 192,446,456,400 24,805 49.388 242 T/J 996,300 240 B 5,671,600 769 WSKT Waskita Karya (Persero) Tbk. 1,135 1,240 1,130 1,165 30 285,550,400 337,116,106,500 23,722 314.440 1,170 J 632,000 1,165 T/B 11,100 770 WTON Wijaya Karya Beton Tbk. 382 408 384 400 18 71,557,800 28,497,381,000 4,643 67.797 400 T/J 584,400 398 B 117,200 771 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,087 0 0 1,087 0 0 0 0 107.305 0 J 0 0 B 0 772 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 906 0 0 906 0 0 0 0 90.329 0 J 0 0 B 0 773 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 926 932 932 932 6 100 93,200 1 93.387 1,000 J 100 0 B 0 775 XBID Reksa Dana Indeks Batavia IDX30 ETF 512 0 0 512 0 0 0 0 92.419 0 J 0 0 B 0 776 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 483 0 0 483 0 0 0 0 96.600 0 J 0 0 B 0 777 XBLQ Reksa Dana Batavia Smart Liquid ETF 451 0 0 451 0 0 0 0 90.200 460 J 100 451 B 100,000 778 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 979 0 0 979 0 0 0 0 97.900 1,012 J 200 996 B 100 779 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 373 379 379 379 6 100 37,900 1 95.949 0 J 0 0 B 0 780 XCID DIRE Ciptadana Properti Ritel Indonesia 80 80 76 78 -2 1,200 95,000 7 70.909 80 J 900 78 T/B 9,700 781 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 93 96 94 94 1 600 57,400 4 94.000 96 J 13,100 94 T/B 5,500 783 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 439 459 459 459 20 200 91,800 1 91.800 465 J 73,900 445 B 100 784 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 466 470 466 466 0 5,600 2,626,500 5 89.961 475 J 85,300 466 T/B 100 785 XIIC Reksa Dana Premier ETF Indonesia Consumer 1,012 0 0 1,012 0 0 0 0 101.200 1,040 J 9,700 1,009 B 100,000 786 XIID Reksa Dana Indeks Premier ETF Index IDX30 487 497 497 497 10 100 49,700 1 117.494 500 J 1,000 491 B 100,000 787 XIIF Reksa Dana Premier ETF Indonesia Financial 570 576 570 576 6 5,300 3,024,000 7 115.431 576 T/J 31,700 570 B 300 788 XIIT Reksa Dana Premier ETF IDX30 520 520 519 519 -1 8,600 4,471,400 7 136.579 520 J 300 515 B 3,000 789 XIJI Reksa Dana Syariah Premier ETF JII 631 637 630 630 -1 4,900 3,090,400 8 93.058 631 J 700 630 T/B 7,700 790 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 113 113 110 113 0 2,300 253,900 4 113.000 121 J 78,600 110 B 67,700 791 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 252 0 0 252 0 0 0 0 102.024 260 J 4,500 253 B 200 792 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 168 169 169 169 1 15,400 2,602,600 2 105.625 171 J 8,400 169 T/B 3,000 793 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 396 B 5,000 794 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 685 708 695 708 23 12,200 8,556,300 9 141.884 708 T/J 500 701 B 100 795 XISI Premier ETF SMinfra18 312 320 320 320 8 400 128,000 3 103.896 320 T/J 200 314 B 10,000 796 XISR Premier ETF SRI-KEHATI 375 380 375 378 3 3,000 1,137,700 8 128.136 378 T/J 6,200 376 B 200 797 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 461 470 470 470 9 100 47,000 1 94.000 0 J 0 468 B 400 798 XKMS Reksa Dana Indeks KISI MSCI Indonesia ETF 1,032 0 0 1,032 0 0 0 0 103.200 0 J 0 0 B 0 799 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 168 0 0 168 0 0 0 0 93.855 0 J 0 0 B 0 800 XMJM DINFRA TOLL ROAD MANDIRI-001 1,001 0 0 1,001 0 0 0 0 100.100 0 J 0 1,001 B 100 801 XMTS Reksa Dana ETF MNC36 Likuid 407 0 0 407 0 0 0 0 81.400 477 J 81,600 457 B 100 802 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 145 149 145 148 3 933,200 138,157,900 102 98.013 149 J 14,900 147 B 12,100 803 XPCR Reksa Dana PNM ETF CORE LQ45 869 0 0 869 0 0 0 0 90.427 0 J 0 0 B 0 804 XPDV Reksa Dana Pinnacle Core High Dividend ETF 441 0 0 441 0 0 0 0 88.200 470 J 9,500 0 B 0 805 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 391 0 0 391 0 0 0 0 78.200 402 J 30,000 383 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 498 0 0 498 0 0 0 0 99.600 518 J 14,600 497 B 14,200 808 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 468 J 9,800 446 B 9,600 809 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 464 0 0 464 0 0 0 0 92.800 484 J 36,100 462 B 9,500 810 XPMI ETF Phillip MSCI Indonesia Equity Index 890 905 905 905 15 1,600 1,448,000 7 90.500 910 J 3,200 900 B 2,700 811 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 381 0 0 381 0 0 0 0 76.200 418 J 100,000 398 B 100,000 812 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 484 0 0 484 0 0 0 0 96.800 488 J 1,000 484 B 200 813 XSBC Reksa Dana Indeks Simas ETF IDX30 105 105 105 105 0 5,100 535,500 1 105.000 106 J 10,100 105 T/B 100 814 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 117 122 122 122 5 100 12,200 1 128.421 0 J 0 117 B 200 815 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 180 0 0 180 0 0 0 0 90.000 180 J 6,200 179 B 7,900 817 XSSI Reksa Dana Syariah Indeks Simas ETF JII 84 86 83 86 2 11,000 945,100 9 86.000 87 J 10,100 86 T/B 1,800 818 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 644 0 0 644 0 0 0 0 128.800 0 J 0 0 B 0 819 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 700,400 35,020,000 133 13.298 50 T/J 222,600 0 B 0 820 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 7 7 6 7 0 42,400 292,600 8 700.000 7 T/J 1,248,400 6 B 188,100 821 YPAS Yanaprima Hastapersada Tbk 444 462 430 430 -14 300 133,600 3 78.899 430 T/J 7,300 0 B 0 822 YULE Yulie Sekuritas Indonesia Tbk. 358 358 334 352 -6 15,000 5,035,200 14 166.996 350 J 200 0 B 0 823 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 20,000 1,000,000 2 28.960 50 T/J 28,000 0 B 0 824 ZINC Kapuas Prima Coal Tbk. 170 179 169 175 5 838,077,300 145,939,767,800 13,753 623.864 175 T/J 2,786,800 174 B 6,635,100 825 ZONE Mega Perintis Tbk. 400 402 398 402 2 82,000 32,823,800 30 134.899 402 T/J 9,500 400 B 300 Total 24,033,146,300 15,387,943,872,500 1,278,581 5,157,873,400 919,209,900 Jakarta, 03 December 2020 Trading Division