List of Securities Quotation: (Reguler Market) Date: Tuesday, 08 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. 12,075 12,200 11,900 11,925 -150 2,648,400 31,681,747,500 2,948 968.757 11,950 J 44,400 11,925 T/B 100,000 2 ABBA Mahaka Media Tbk. 64 80 62 67 3 147,612,800 10,583,347,700 4,576 117.544 68 J 2,229,300 67 T/B 230,200 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 0 0 5,825 0 0 0 0 1,329.851 5,825 J 800 5,575 B 200 4 ABMM ABM Investama Tbk. 1,045 1,095 990 1,000 -45 1,037,900 1,044,360,000 160 26.667 1,010 J 8,800 1,000 T/B 5,500 5 ACES Ace Hardware Indonesia Tbk. 1,630 1,645 1,615 1,635 5 17,687,700 28,814,098,500 5,643 1,993.902 1,640 J 126,800 1,635 T/B 26,100 6 ACST Acset Indonusa Tbk. 300 306 294 294 -6 68,595,100 20,478,332,400 3,380 21.712 296 J 894,700 294 T/B 4,795,600 7 ADES Akasha Wira International Tbk. 1,415 1,460 1,410 1,440 25 317,200 452,507,500 129 74.805 1,445 J 4,200 1,440 T/B 6,200 8 ADHI Adhi Karya (Persero) Tbk. 1,305 1,315 1,255 1,275 -30 31,176,600 39,931,507,000 5,923 1,001.312 1,280 J 488,700 1,275 T/B 2,511,700 9 ADMF Adira Dinamika Multi Finance Tbk. 8,800 8,850 8,700 8,700 -100 226,100 1,977,685,000 410 374.194 8,700 T/J 22,500 8,675 B 7,100 10 ADMG Polychem Indonesia Tbk 156 160 153 156 0 1,565,400 244,461,000 210 13.924 156 T/J 134,400 155 B 5,100 11 ADRO Adaro Energy Tbk. 1,485 1,545 1,485 1,545 60 414,707,600 630,711,222,500 34,732 140.455 1,545 T/J 1,868,500 1,540 B 4,191,400 12 AGAR Asia Sejahtera Mina Tbk. 438 438 418 434 -4 6,600 2,863,600 11 394.545 434 T/J 20,000 418 B 2,500 13 AGII Aneka Gas Industri Tbk. 880 935 885 900 20 1,856,500 1,665,516,500 453 81.818 900 T/J 565,800 895 B 178,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 665 690 650 650 -15 93,642,400 61,818,827,000 6,908 1,061.953 655 J 388,000 650 T/B 6,843,800 15 AGRS Bank IBK Indonesia Tbk. 160 170 155 160 0 147,700 24,320,600 42 145.455 162 J 70,900 160 T/B 21,100 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 58 56 57 -1 80,800 4,615,500 47 214.908 57 T/J 57,800 56 B 40,400 17 AIMS Akbar Indo Makmur Stimec Tbk 143 143 134 136 -7 10,800 1,498,800 12 108.800 144 J 87,500 136 T/B 6,000 18 AISA Tiga Pilar Sejahtera Food Tbk. 374 396 370 388 14 100,187,800 38,686,700,000 5,666 47.226 388 T/J 1,319,200 386 B 1,659,800 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 1 75.893 50 T/J 3,140,600 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 378 378 378 378 0 200 75,600 2 49.862 390 J 38,300 378 T/B 5,200 21 AKRA AKR Corporindo Tbk. 3,400 3,420 3,270 3,310 -90 29,649,900 98,927,860,000 6,990 2,638.060 3,320 J 14,300 3,310 T/B 255,400 22 AKSI Maming Enam Sembilan Mineral Tbk. 386 390 368 388 2 11,400 4,422,400 13 194.000 390 J 1,300 388 T/B 12,900 23 ALDO Alkindo Naratama Tbk. 396 410 394 394 -2 305,100 120,431,200 17 288.765 398 J 2,500 394 T/B 500 24 ALKA Alakasa Industrindo Tbk 270 266 266 266 -4 2,200 585,200 6 44.781 294 J 4,100 266 T/B 7,600 25 ALMI Alumindo Light Metal Industry Tbk. 220 238 234 234 14 12,500 2,929,000 11 36.000 252 J 100 234 T/B 41,800 26 ALTO Tri Banyan Tirta Tbk. 288 320 288 320 32 36,900 10,736,200 28 159.875 318 J 6,400 284 B 10,500 27 AMAG Asuransi Multi Artha Guna Tbk. 218 220 216 220 2 639,500 140,204,800 75 209.524 222 J 16,600 220 T/B 32,700 28 AMAN Makmur Berkah Amanda Tbk. 306 306 302 302 -4 282,200 85,960,200 55 274.545 306 J 133,500 302 T/B 74,000 29 AMAR Bank Amar Indonesia Tbk. 304 304 298 300 -4 292,400 87,754,600 42 172.414 302 J 30,800 300 T/B 12,600 30 AMFG Asahimas Flat Glass Tbk. 2,780 2,880 2,820 2,880 100 11,200 32,176,000 5 117.551 2,880 T/J 200 2,860 B 400 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 278 276 278 -18 6,400 1,766,600 15 217.188 296 J 4,100 280 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,900 2,920 2,900 2,910 10 1,220,700 3,552,239,000 109 153.158 2,910 T/J 1,300 2,900 B 2,300 33 AMRT Sumber Alfaria Trijaya Tbk. 750 770 740 740 -10 2,564,600 1,929,909,000 1,158 1,888.285 745 J 14,000 740 T/B 187,100 34 ANDI Andira Agro Tbk. 50 50 50 50 0 1,035,000 51,750,000 118 125.000 50 T/J 19,666,000 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 695 800 695 705 10 36,300 26,085,000 61 58.750 705 T/J 8,400 700 B 55,500 36 ANTM Aneka Tambang Tbk. 1,280 1,320 1,285 1,300 20 377,826,500 491,626,807,500 20,393 857.124 1,300 T/J 1,138,000 1,295 B 6,397,600 37 APEX Apexindo Pratama Duta Tbk. 198 210 196 208 10 83,000 16,731,500 53 13.316 210 J 300 208 T/B 7,900 38 APIC Pacific Strategic Financial Tbk. 800 810 795 800 0 10,083,400 8,077,429,500 1,597 850.919 800 T/J 48,800 795 B 138,100 39 APII Arita Prima Indonesia Tbk. 161 161 159 159 -2 21,200 3,374,300 23 72.273 161 J 15,900 159 T/B 100 40 APLI Asiaplast Industries Tbk. 160 165 152 160 0 42,300 6,679,600 22 133.333 160 T/J 25,000 151 B 30,100 41 APLN Agung Podomoro Land Tbk. 175 178 172 173 -2 55,701,100 9,713,449,000 2,481 47.397 174 J 740,100 173 T/B 824,200 42 ARGO Argo Pantes Tbk 1,960 2,450 2,000 2,000 40 58,900 118,641,000 31 50.251 2,000 T/J 8,200 1,960 B 300 43 ARII Atlas Resources Tbk. 412 432 402 412 0 28,600 11,688,200 29 27.467 412 T/J 27,400 404 B 600 44 ARKA Arkha Jayanti Persada Tbk. 73 75 70 71 -2 15,397,100 1,109,400,400 929 30.085 72 J 193,500 71 T/B 215,400 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. 540 540 530 540 0 1,175,300 632,594,500 271 3,670.224 540 T/J 672,500 535 B 257,500 47 ARTA Arthavest Tbk 308 306 300 300 -8 3,500 1,053,000 6 174.024 306 J 7,000 300 T/B 200 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 3,300 165,000 4 12.251 50 T/J 292,762,000 0 B 0 49 ARTO Bank Jago Tbk. 3,770 3,770 3,510 3,510 -260 1,337,100 4,705,861,000 449 17,689.749 3,510 T/J 45,900 0 B 0 50 ASBI Asuransi Bintang Tbk. 302 302 300 302 0 517,100 156,164,000 6 229.257 318 J 1,000 302 T/B 11,300 51 ASDM Asuransi Dayin Mitra Tbk. 905 905 900 900 -5 5,000 4,500,500 7 265.840 900 T/J 44,500 895 B 100 52 ASGR Astra Graphia Tbk. 830 840 815 825 -5 3,436,400 2,848,661,000 461 171.048 835 J 5,900 825 T/B 280,500 53 ASII Astra International Tbk. 5,850 5,875 5,675 5,700 -150 77,339,200 442,905,200,000 16,563 4,076.174 5,700 T/J 2,079,500 5,675 B 11,544,900 54 ASJT Asuransi Jasa Tania Tbk. 130 134 122 130 0 340,500 43,327,900 31 86.667 130 T/J 45,100 128 B 500 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,045 1,030 1,030 -10 14,900 15,462,500 22 1,907.407 1,040 J 1,700 1,030 T/B 600 56 ASPI Andalan Sakti Primaindo Tbk. 91 91 90 91 0 565,100 50,886,100 58 86.667 91 T/J 149,400 90 B 47,400 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 12 13 12 13 1 401,400 4,819,700 15 1,300.000 13 T/J 4,187,900 12 B 200,200 58 ASRI Alam Sutera Realty Tbk. 240 246 234 238 -2 148,220,900 35,768,237,000 7,163 226.667 238 T/J 169,700 236 B 4,963,300 59 ASRM Asuransi Ramayana Tbk. 1,690 1,690 1,675 1,680 -10 8,300 13,942,500 15 851.141 1,690 J 1,200 1,670 B 300 60 ASSA Adi Sarana Armada Tbk. 540 550 525 535 -5 9,654,800 5,153,151,000 987 137.179 535 T/J 858,100 530 B 114,100 61 ATIC Anabatic Technologies Tbk. 605 610 605 610 5 17,100 10,384,000 9 87.143 660 J 500 610 T/B 3,700 62 AUTO Astra Otoparts Tbk. 1,150 1,175 1,150 1,165 15 1,745,200 2,034,352,000 651 1,053.631 1,170 J 451,800 1,165 T/B 40,200 63 AYLS Agro Yasa Lestari Tbk. 51 51 50 50 -1 1,278,700 63,951,400 182 50.000 51 J 607,800 50 T/B 31,200 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 5 5 4 4 -1 7,408,900 29,639,600 60 400.000 4 T/J 1,643,200 3 B 3,327,500 65 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 483,100 24,155,000 69 57.388 50 T/J 3,997,800 0 B 0 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 45 0 0 45 0 0 0 0 4,500.000 43 J 10,000 9 B 200,000 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 7 8 7 7 0 586,900 4,111,100 16 700.000 8 J 4,382,600 7 T/B 2,755,800 68 BACA Bank Capital Indonesia Tbk. 402 408 400 404 2 117,500 47,666,800 24 297.858 408 J 40,600 404 T/B 1,000 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 6 B 505,000 70 BAJA Saranacentral Bajatama Tbk. 122 128 121 128 6 3,896,900 484,577,000 305 51.200 129 J 62,900 128 T/B 642,600 71 BALI Bali Towerindo Sentra Tbk. 850 850 805 825 -25 84,000 69,771,000 69 1,031.250 845 J 19,800 825 T/B 500 72 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,000 50,000 4 33.333 50 T/J 1,649,300 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 4,900 245,000 8 33.333 50 T/J 72,978,400 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2 3 2 2 0 9,138,600 19,576,100 76 200.000 3 J 94,864,600 2 T/B 6,351,100 75 BATA Sepatu Bata Tbk. 630 670 610 630 0 11,100 7,069,500 21 8,171.206 630 T/J 20,700 625 B 100 76 BAYU Bayu Buana Tbk 1,250 1,200 1,200 1,200 -50 300 360,000 1 148.018 1,200 T/J 700 1,170 B 1,000 77 BBCA Bank Central Asia Tbk. 32,600 32,600 32,125 32,450 -150 14,112,300 457,905,547,500 11,380 18,542.857 32,450 T/J 525,500 32,425 B 37,000 78 BBHI Bank Harda Internasional Tbk. 282 292 272 276 -6 2,991,700 833,946,000 469 220.800 278 J 88,100 276 T/B 221,700 79 BBKP Bank Bukopin Tbk. 348 368 344 352 4 373,946,200 133,354,290,400 12,960 105.552 354 J 2,377,500 352 T/B 295,900 80 BBLD Buana Finance Tbk. 352 368 366 368 16 200,600 73,818,400 9 146.249 368 T/J 2,400 340 B 1,000 81 BBMD Bank Mestika Dharma Tbk. 1,515 1,510 1,480 1,480 -35 3,500 5,267,000 10 107.246 1,505 J 500 1,480 T/B 10,000 82 BBNI Bank Negara Indonesia (Persero) Tbk. 6,650 6,700 6,550 6,650 0 35,168,700 233,451,182,500 13,795 31.984 6,650 T/J 623,100 6,625 B 744,000 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,400 4,400 4,340 4,400 0 81,272,000 355,396,751,000 24,342 5,028.571 4,400 T/J 6,084,900 4,390 B 10,200 84 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 85 BBSI Bank Bisnis Internasional Tbk. 800 810 770 810 10 217,800 172,547,000 79 170.859 810 T/J 7,900 775 B 173,400 86 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 105 102 105 1 5,267,700 545,747,800 369 87.500 106 J 26,500 105 T/B 33,800 87 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 4 5 4 4 0 627,500 2,521,700 39 400.000 5 J 52,617,300 4 T/B 16,399,000 88 BBTN Bank Tabungan Negara (Persero) Tbk. 1,735 1,745 1,710 1,715 -20 38,142,600 65,693,932,000 5,320 223.696 1,720 J 59,500 1,715 T/B 1,506,500 89 BBYB Bank Neo Commerce Tbk. 380 474 408 428 48 1,158,600 532,379,200 464 435.756 428 T/J 15,300 426 B 25,200 90 BCAP MNC Kapital Indonesia Tbk. 127 127 126 127 0 42,100 5,340,800 26 360.161 127 T/J 45,400 126 B 17,800 91 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 8,500 92 BCIP Bumi Citra Permai Tbk. 58 61 58 59 1 2,604,000 153,741,700 157 53.636 59 T/J 156,200 58 B 684,900 93 BDMN Bank Danamon Indonesia Tbk. 3,480 3,520 3,360 3,460 -20 7,836,700 27,164,336,000 1,997 1.954 3,460 T/J 139,900 3,450 B 41,100 94 BEEF Estika Tata Tiara Tbk. 176 186 171 175 -1 42,850,300 7,635,806,600 3,200 51.471 175 T/J 600,500 174 B 472,400 95 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 11 11 7 9 -2 1,104,800 11,052,500 27 900.000 10 J 160,800 9 T/B 535,900 96 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,327,600 116,380,000 154 217.306 50 T/J 2,032,888,700 0 B 0 97 BELL Trisula Textile Industries Tbk. 161 162 160 161 0 4,079,800 659,261,100 206 536.667 161 T/J 271,000 160 B 249,300 98 BESS Batulicin Nusantara Maritim Tbk. 250 250 236 236 -14 53,500 12,690,400 49 224.762 240 J 8,600 236 T/B 7,400 99 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 93 94 82 93 0 7,500 663,400 59 9,300.000 93 T/J 1,900 82 B 10,400 100 BEST Bekasi Fajar Industrial Estate Tbk. 191 194 187 189 -2 101,240,000 19,270,793,500 3,170 111.176 190 J 2,371,300 189 T/B 1,298,400 101 BFIN BFI Finance Indonesia Tbk. 398 426 402 408 10 186,114,200 76,281,599,000 7,805 2,090.807 410 J 278,400 408 T/B 5,306,900 102 BGTG Bank Ganesha Tbk. 67 71 66 69 2 23,212,000 1,591,750,500 662 66.990 70 J 1,058,000 69 T/B 183,500 103 BHAT Bhakti Multi Artha Tbk. 670 675 645 645 -25 177,934,900 118,242,522,500 4,076 626.214 650 J 600 645 T/B 562,700 104 BHIT MNC Investama Tbk. 75 76 73 74 -1 51,733,000 3,844,395,800 1,213 216.406 75 J 7,347,100 74 T/B 3,464,300 105 BIKA Binakarya Jaya Abadi Tbk. 202 200 192 198 -4 5,200 1,017,700 8 19.800 195 J 600 191 B 5,600 106 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 3,800 190,000 12 12.286 50 T/J 68,500 0 B 0 107 BINA Bank Ina Perdana Tbk. 695 700 685 695 0 713,200 491,225,500 73 392.664 695 T/J 66,100 690 B 27,700 108 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 4,392,500 219,625,000 174 35.714 50 T/J 50,978,400 0 B 0 109 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 10 10 8 10 0 138,900 1,254,000 8 1,000.000 10 T/J 1,214,400 9 B 279,700 110 BIPP Bhuwanatala Indah Permai Tbk. 52 52 51 52 0 1,284,900 65,578,300 41 21.685 52 T/J 859,500 51 B 361,200 111 BIRD Blue Bird Tbk. 1,480 1,510 1,450 1,465 -15 9,469,200 13,970,515,000 1,970 22.538 1,465 T/J 300 1,460 B 106,400 112 BISI BISI International Tbk. 1,045 1,075 1,040 1,060 15 773,200 818,951,000 205 530.000 1,060 T/J 49,500 1,055 B 600 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,450 1,465 1,410 1,425 -25 14,143,900 20,309,448,000 2,532 237.500 1,430 J 332,300 1,425 T/B 669,000 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 675 680 660 665 -10 18,172,400 12,143,320,000 4,450 154.651 670 J 1,449,600 665 T/B 1,504,300 115 BKDP Bukit Darmo Property Tbk 53 55 51 54 1 99,900 5,105,800 22 45.000 54 T/J 17,300 51 B 200 116 BKSL Sentul City Tbk. 54 56 51 53 -1 375,686,300 19,835,871,800 4,467 3.662 54 J 32,978,600 53 T/B 2,941,900 117 BKSW Bank QNB Indonesia Tbk. 109 109 104 106 -3 128,800 13,702,500 25 243.231 106 T/J 100 105 B 90,100 118 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,300 515,000 3 0.658 50 T/J 153,224,900 0 B 0 119 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 3,000 B 200 120 BLUE Berkah Prima Perkasa Tbk. 710 720 710 720 10 137,500 98,251,500 94 553.846 720 T/J 14,800 715 B 7,100 121 BMAS Bank Maspion Indonesia Tbk. 300 300 296 296 -4 9,600 2,879,200 13 92.500 296 T/J 49,900 290 B 2,100 122 BMRI Bank Mandiri (Persero) Tbk. 6,700 6,725 6,600 6,675 -25 35,175,200 234,297,130,000 8,903 2,011.348 6,675 T/J 151,700 6,650 B 1,422,700 123 BMSR Bintang Mitra Semestaraya Tbk 77 77 72 72 -5 2,356,100 175,777,900 111 14.400 75 J 9,000 72 T/B 1,270,100 124 BMTR Global Mediacom Tbk. 288 294 284 286 -2 85,423,600 24,643,230,000 3,630 232.785 288 J 3,881,700 286 T/B 522,600 125 BNBA Bank Bumi Arta Tbk. 386 394 386 392 6 405,200 158,125,200 64 245.000 394 J 26,500 392 T/B 68,600 126 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 27,200 1,360,000 14 0.172 50 T/J 115,765,900 0 B 0 127 BNGA Bank CIMB Niaga Tbk. 1,030 1,170 1,030 1,055 25 151,156,200 167,597,049,500 13,456 7.790 1,055 T/J 459,400 1,050 B 948,900 128 BNII Bank Maybank Indonesia Tbk. 246 300 246 286 40 109,978,600 31,237,218,200 4,745 3.408 288 J 230,900 286 T/B 281,100 129 BNLI Bank Permata Tbk. 2,450 2,500 2,440 2,500 50 1,697,600 4,201,413,000 577 27.220 2,510 J 7,900 2,500 T/B 114,800 130 BOGA Bintang Oto Global Tbk. 1,335 1,345 1,325 1,335 0 43,953,500 58,631,833,000 1,933 1,296.117 1,335 T/J 24,800 1,325 B 124,700 131 BOLA Bali Bintang Sejahtera Tbk. 155 158 154 158 3 1,045,200 162,001,500 58 90.286 158 T/J 4,001,400 155 B 22,800 132 BOLT Garuda Metalindo Tbk. 685 855 675 740 55 12,100 8,866,500 21 134.545 750 J 1,500 680 B 2,000 133 BOSS Borneo Olah Sarana Sukses Tbk. 218 232 212 214 -4 45,444,400 10,082,719,600 3,386 53.500 216 J 361,900 214 T/B 145,200 134 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,500 1,150 B 23,100 135 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 136 BPTR Batavia Prosperindo Trans Tbk. 79 92 78 82 3 137,700 11,057,400 68 82.000 82 T/J 8,900 81 B 13,000 137 BRAM Indo Kordsa Tbk. 4,370 4,410 4,380 4,410 40 300 1,317,000 3 171.632 4,600 J 100 4,410 T/B 100 138 BRIS Bank BRIsyariah Tbk. 1,475 1,485 1,455 1,460 -15 46,302,400 67,913,625,000 9,871 286.275 1,465 J 423,800 1,460 T/B 2,205,600 139 BRMS Bumi Resources Minerals Tbk. 62 64 61 62 0 163,376,500 10,224,019,300 3,472 9.764 63 J 29,226,900 62 T/B 1,819,200 140 BRNA Berlina Tbk. 1,090 1,125 1,100 1,120 30 3,800 4,254,000 10 840.336 1,120 T/J 9,700 1,060 B 2,600 141 BRPT Barito Pacific Tbk. 1,220 1,230 1,185 1,215 -5 80,568,200 97,425,618,500 8,067 475.110 1,215 T/J 6,200 1,210 B 89,600 142 BRPT-W Waran Seri I Barito Pacific Tbk. 990 820 600 820 -170 2,200 1,672,000 7 82,000.000 825 J 400 820 T/B 3,500 143 BSDE Bumi Serpong Damai Tbk. 1,075 1,085 1,060 1,065 -10 42,876,300 45,680,118,500 3,324 208.617 1,070 J 1,091,200 1,065 T/B 8,225,400 144 BSIM Bank Sinarmas Tbk. 450 480 440 440 -10 332,800 147,459,000 85 300.098 478 J 2,100 440 T/B 52,800 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 17 16 16 16 -1 100 1,600 1 1,600.000 16 T/J 12,300 9 B 50,000 146 BSSR Baramulti Suksessarana Tbk. 1,760 1,780 1,755 1,755 -5 21,100 37,331,500 26 90.000 1,755 T/J 4,400 1,750 B 500 147 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 148 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 4,927,100 246,355,000 210 383.083 50 T/J 31,981,700 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. 242 248 226 240 -2 208,100 49,944,200 42 801.523 240 T/J 2,600 230 B 1,000 151 BTPN Bank BTPN Tbk. 2,670 2,750 2,670 2,730 60 255,700 696,009,000 184 528.494 2,730 T/J 31,500 2,720 B 500 152 BTPS Bank BTPN Syariah Tbk. 4,200 4,210 4,000 4,000 -200 23,652,600 96,075,473,000 11,605 410.256 4,010 J 11,600 4,000 T/B 937,900 153 BUDI Budi Starch & Sweetener Tbk. 100 102 99 101 1 957,200 96,283,100 87 54.740 101 T/J 7,500 100 B 280,600 154 BUKK Bukaka Teknik Utama Tbk. 910 930 910 925 15 10,800 9,879,500 37 156.780 925 T/J 12,100 920 B 100 155 BULL Buana Lintas Lautan Tbk. 314 318 312 312 -2 206,731,000 65,134,796,000 3,683 30.511 314 J 2,553,200 312 T/B 427,500 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 100 105 99 99 -1 70,100 7,030,000 11 9,900.000 99 T/J 100 98 B 10,000 157 BUMI Bumi Resources Tbk. 70 77 70 73 3 1,514,295,800 111,402,867,000 12,333 4.237 74 J 14,885,000 73 T/B 123,613,200 158 BUVA Bukit Uluwatu Villa Tbk. 56 59 55 55 -1 1,170,400 66,083,900 49 42.308 58 J 100 55 T/B 56,300 159 BVIC Bank Victoria International Tbk. 108 118 109 111 3 7,512,600 846,844,200 658 104.962 111 T/J 2,900 110 B 135,500 160 BWPT Eagle High Plantations Tbk. 133 139 130 134 1 209,666,600 28,338,214,800 5,755 29.307 135 J 4,023,000 134 T/B 651,900 161 BYAN Bayan Resources Tbk. 15,750 15,850 15,800 15,800 50 1,000 15,825,000 2 272.414 18,700 J 1,000 15,850 B 500 162 CAKK Cahayaputra Asa Keramik Tbk. 54 55 53 54 0 755,000 40,129,800 84 32.143 54 T/J 211,000 53 B 220,000 163 CAMP Campina Ice Cream Industry Tbk. 260 324 260 324 64 28,876,300 8,891,018,200 2,545 98.182 0 J 0 324 T/B 5,679,900 164 CANI Capitol Nusantara Indonesia Tbk. 105 105 105 105 0 200 21,000 1 52.500 108 J 900 100 B 8,000 165 CARE Metro Healthcare Indonesia Tbk. 346 352 338 344 -2 306,807,000 106,122,481,400 4,512 333.981 344 T/J 87,900 342 B 1,437,700 166 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 494,600 24,730,000 27 28.571 50 T/J 124,920,100 0 B 0 167 CASA Capital Financial Indonesia Tbk. 388 388 384 388 0 290,600 112,732,800 10 708.844 390 J 18,900 388 T/B 4,500 168 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 113 0 0 113 0 0 0 0 88.976 0 J 0 135 B 15,500 169 CASH Cashlez Worldwide Indonesia Tbk. 480 494 470 478 -2 2,066,500 986,653,800 139 136.571 478 T/J 19,100 470 B 38,200 170 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 11 12 11 12 1 3,567,100 41,714,000 68 1,200.000 12 T/J 1,364,400 11 B 883,900 171 CASS Cardig Aero Services Tbk. 304 320 296 304 0 4,826,000 1,480,292,600 508 76.000 304 T/J 14,400 302 B 342,900 172 CBMF Cahaya Bintang Medan Tbk. 575 585 535 535 -40 1,856,600 1,057,598,000 222 334.375 535 T/J 6,600 0 B 0 173 CCSI Communication Cable Systems Indonesia Tbk. 250 250 244 248 -2 445,500 110,590,200 79 99.200 248 T/J 91,700 246 B 20,100 174 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,810 1,790 1,795 5 56,200 101,070,500 84 370.868 1,800 J 11,200 1,795 T/B 1,300 175 CENT Centratama Telekomunikasi Indonesia Tbk. 134 136 131 133 -1 1,388,300 183,973,700 170 851.200 134 J 11,700 133 T/B 5,020,100 176 CFIN Clipan Finance Indonesia Tbk. 240 254 242 244 4 5,262,500 1,304,081,400 435 19.093 246 J 176,200 244 T/B 173,100 177 CINT Chitose Internasional Tbk. 246 244 240 240 -6 3,600 867,000 18 72.727 244 J 300 230 B 30,900 178 CITA Cita Mineral Investindo Tbk. 2,360 2,360 2,220 2,350 -10 19,400 44,651,000 39 8,527.469 2,350 T/J 200 2,250 B 2,000 179 CITY Natura City Developments Tbk. 91 101 88 91 0 10,600 958,300 14 75.833 92 J 5,400 91 T/B 22,500 180 CITY-W Waran Seri I Natura City Developments Tbk. 14 14 14 14 0 10,000 140,000 1 1,400.000 15 J 600 11 B 400 181 CLAY Citra Putra Realty Tbk. 1,555 1,515 1,450 1,460 -95 11,800 17,237,500 11 811.111 1,455 J 100 1,450 B 13,100 182 CLEO Sariguna Primatirta Tbk. 498 500 494 496 -2 6,377,000 3,166,450,600 1,122 2,156.522 496 T/J 42,000 494 B 750,700 183 CLPI Colorpak Indonesia Tbk. 740 750 735 745 5 156,600 116,785,500 49 372.500 745 T/J 400 740 B 11,800 184 CMNP Citra Marga Nusaphala Persada Tbk. 1,220 1,250 1,200 1,215 -5 815,900 990,402,500 156 130.143 1,220 J 5,200 1,215 T/B 75,600 185 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 260 260 248 258 -2 96,200 24,683,000 25 25,800.000 258 T/J 9,400 250 B 5,000 186 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 187 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 188 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 189 CNTX Century Textile Industry Tbk. 230 234 228 234 4 4,300 995,200 15 425.455 240 J 100 216 B 200 190 COCO Wahana Interfood Nusantara Tbk. 970 980 905 975 5 4,800 4,423,000 15 492.424 980 J 700 975 T/B 400 191 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 570 J 100 224 B 2,500 192 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 193 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,425 6,250 6,400 100 9,198,600 58,347,172,500 4,010 29,147.880 6,400 T/J 53,600 6,375 B 40,100 194 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 43,000 2,150,000 11 40.000 50 T/J 11,662,800 0 B 0 195 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 12 12 10 12 0 282,100 3,381,200 52 1,200.000 12 T/J 199,500 11 B 12,000 196 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 19,200 960,000 11 45.455 50 T/J 345,476,600 0 B 0 197 CSAP Catur Sentosa Adiprana Tbk. 378 384 370 384 6 8,100 3,050,400 9 193.778 386 J 100 370 B 26,300 198 CSIS Cahayasakti Investindo Sukses Tbk. 55 63 52 54 -1 1,945,000 102,444,200 115 18.000 54 T/J 181,000 53 B 48,600 199 CSMI Cipta Selera Murni Tbk. 525 575 525 525 0 1,900 1,007,500 6 267.857 525 T/J 9,900 0 B 0 200 CSRA Cisadane Sawit Raya Tbk. 380 384 374 374 -6 2,516,400 948,407,600 409 299.200 374 T/J 4,300 372 B 900,000 201 CTBN Citra Tubindo Tbk. 3,250 3,250 3,250 3,250 0 200 650,000 1 2,716.256 3,250 T/J 2,500 3,030 B 100 202 CTRA Ciputra Development Tbk. 920 925 885 890 -30 50,062,500 44,947,404,000 7,166 199.266 895 J 231,300 890 T/B 379,700 203 CTTH Citatah Tbk. 56 59 55 58 2 245,900 14,142,100 64 2.442 58 T/J 15,500 55 B 10,900 204 DADA Diamond Citra Propertindo Tbk. 53 54 51 53 0 19,254,500 1,003,656,800 1,348 51.961 53 T/J 2,337,200 52 B 81,400 205 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 4 4 3 4 0 5,514,200 21,677,400 127 400.000 4 T/J 17,275,600 3 B 173,480,700 206 DART Duta Anggada Realty Tbk. 238 240 222 226 -12 540,700 121,665,400 71 41.779 226 T/J 49,400 224 B 500 207 DAYA Duta Intidaya Tbk. 450 0 0 450 0 0 0 0 251.256 438 J 500 0 B 0 208 DEAL Dewata Freightinternational Tbk. 152 154 149 151 -1 10,204,300 1,534,552,900 966 100.667 151 T/J 831,000 150 B 52,600 209 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 3 0 0 3 0 0 0 0 300.000 0 J 0 5 B 200,000 210 DEFI Danasupra Erapacific Tbk. 1,675 1,685 1,680 1,680 5 11,400 19,172,500 11 3,372.004 1,680 T/J 1,000 1,675 B 1,600 211 DEWA Darma Henwa Tbk 50 50 50 50 0 635,200 31,760,000 40 16.496 50 T/J 273,069,200 0 B 0 212 DFAM Dafam Property Indonesia Tbk. 218 222 216 218 0 98,500 21,638,600 57 189.565 218 T/J 5,600 214 B 100 213 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 120 0 0 120 0 0 0 0 12,000.000 0 J 0 12 B 5,900 214 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 11,100 555,000 9 22.222 50 T/J 17,011,800 0 B 0 215 DIGI Arkadia Digital Media Tbk. 340 340 340 340 0 5,000 1,700,000 3 850.000 348 J 5,100 318 B 1,100 216 DILD Intiland Development Tbk. 226 228 222 222 -4 31,362,900 7,018,770,600 1,260 38.685 224 J 1,221,800 222 T/B 1,322,400 217 DIVA Distribusi Voucher Nusantara Tbk. 2,120 2,220 2,100 2,200 80 101,800 222,984,000 33 74.576 2,220 J 300 2,200 T/B 600 218 DKFT Central Omega Resources Tbk. 195 197 192 193 -2 14,267,900 2,767,387,400 1,138 495.762 194 J 67,600 193 T/B 132,600 219 DLTA Delta Djakarta Tbk. 4,340 4,400 4,320 4,380 40 72,800 316,801,000 80 26,182.079 4,380 T/J 20,800 4,320 B 3,900 220 DMAS Puradelta Lestari Tbk. 250 256 242 244 -6 214,148,000 53,212,241,000 9,372 116.190 246 J 1,329,500 244 T/B 3,390,200 221 DMMX Digital Mediatama Maxima Tbk. 198 200 194 196 -2 3,833,300 753,256,000 279 85.217 196 T/J 4,800 195 B 372,100 222 DMND Diamond Food Indonesia Tbk. 900 945 895 905 5 77,500 70,005,000 66 98.907 920 J 2,800 905 T/B 8,300 223 DNAR Bank Oke Indonesia Tbk. 187 189 187 187 0 267,100 50,199,300 67 176.355 187 T/J 4,800 186 B 105,000 224 DNET Indoritel Makmur Internasional Tbk. 3,350 3,350 3,180 3,260 -90 73,200 236,906,000 39 2,863.693 3,310 J 30,400 3,260 T/B 10,400 225 DOID Delta Dunia Makmur Tbk. 420 466 418 436 16 828,642,700 366,642,497,400 31,869 590.274 438 J 655,500 436 T/B 7,204,000 226 DPNS Duta Pertiwi Nusantara Tbk. 254 284 260 270 16 8,100 2,196,400 8 87.725 270 T/J 8,900 260 B 1,500 227 DPUM Dua Putra Utama Makmur Tbk. 53 56 53 55 2 2,223,700 120,722,100 182 10.000 56 J 690,000 55 T/B 4,400 228 DSFI Dharma Samudera Fishing Industries Tbk. 62 64 60 64 2 6,157,100 385,780,700 258 36.424 64 T/J 65,000 63 B 183,000 229 DSNG Dharma Satya Nusantara Tbk. 625 665 620 625 0 33,055,800 21,115,937,000 2,744 168.919 630 J 5,589,100 625 T/B 523,300 230 DSSA Dian Swastatika Sentosa Tbk 16,000 15,975 15,975 15,975 -25 100 1,597,500 1 1,065.000 15,950 J 100 14,900 B 200 231 DUCK Jaya Bersama Indo Tbk. 430 492 424 482 52 141,483,100 64,683,775,400 11,375 95.446 484 J 238,500 482 T/B 1,266,100 232 DUTI Duta Pertiwi Tbk 3,920 3,950 3,930 3,930 10 1,200 4,734,000 5 395.253 3,930 T/J 1,700 3,920 B 200 233 DVLA Darya-Varia Laboratoria Tbk. 2,570 2,650 2,530 2,530 -40 137,800 357,304,000 192 931.272 2,540 J 200 2,530 T/B 14,300 234 DWGL Dwi Guna Laksana Tbk. 193 228 186 186 -7 806,400 152,407,800 92 124.000 200 J 8,500 186 T/B 28,500 235 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 31 37 31 31 0 12,700 409,700 4 3,100.000 35 J 10,000 30 B 15,000 236 DYAN Dyandra Media International Tbk. 53 57 53 54 1 8,962,000 486,184,900 315 15.429 55 J 677,100 54 T/B 21,000 237 EAST Eastparc Hotel Tbk. 62 62 60 61 -1 2,886,900 174,150,900 156 45.865 61 T/J 71,700 60 B 1,081,300 238 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 7 6 6 0 6,418,200 38,648,100 44 600.000 7 J 6,824,200 6 T/B 3,634,300 239 ECII Electronic City Indonesia Tbk. 730 730 700 730 0 10,200 7,443,000 4 18.025 730 T/J 760,200 705 B 100 240 EKAD Ekadharma International Tbk. 1,290 1,295 1,280 1,285 -5 278,000 357,938,500 258 3,262.084 1,290 J 2,000 1,285 T/B 30,700 241 ELSA Elnusa Tbk. 368 372 360 364 -4 136,723,800 49,867,919,800 9,573 91.000 364 T/J 11,700 362 B 1,819,800 242 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 243 EMDE Megapolitan Developments Tbk. 198 197 185 188 -10 70,200 13,106,700 30 75.200 188 T/J 8,800 185 B 4,900 244 EMTK Elang Mahkota Teknologi Tbk. 9,250 10,000 9,000 9,975 725 620,700 5,957,145,000 285 1,385.417 10,000 J 2,400 9,975 T/B 3,400 245 ENRG Energi Mega Persada Tbk. 98 100 96 96 -2 167,726,300 16,330,100,300 4,807 8.004 96 T/J 747,600 95 B 7,224,100 246 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. 51 51 50 50 -1 10,290,500 514,926,200 411 47.619 51 J 2,566,500 50 T/B 15,100 248 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 8 8 7 8 0 505,600 3,556,800 27 800.000 8 T/J 12,224,600 7 B 7,000 249 EPAC Megalestari Epack Sentosaraya Tbk. 161 182 156 162 1 46,251,600 7,730,303,600 5,184 147.273 162 T/J 211,700 161 B 229,200 250 EPMT Enseval Putera Megatrading Tbk. 2,000 2,010 2,000 2,000 0 289,900 581,184,000 157 1,399.296 2,010 J 2,100 2,000 T/B 30,600 251 ERAA Erajaya Swasembada Tbk. 1,820 1,955 1,805 1,915 95 161,591,400 307,334,220,000 20,642 191.500 1,920 J 307,700 1,915 T/B 3,892,500 252 ERTX Eratex Djaja Tbk. 123 125 123 125 2 3,600 448,600 7 53.053 125 T/J 5,000 124 B 3,200 253 ESIP Sinergi Inti Plastindo Tbk. 96 100 93 94 -2 19,220,300 1,842,421,800 1,288 57.669 95 J 508,700 94 T/B 36,100 254 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 9 9 7 8 -1 3,021,300 25,042,600 75 800.000 9 J 1,355,600 8 T/B 266,400 255 ESSA Surya Esa Perkasa Tbk. 171 179 168 172 1 43,941,100 7,633,182,200 2,027 320.232 173 J 1,498,100 172 T/B 1,165,100 256 ESTA Esta Multi Usaha Tbk. 105 103 98 98 -7 169,400 16,740,600 34 81.667 100 J 53,800 98 T/B 19,100 257 ESTI Ever Shine Tex Tbk. 56 56 54 56 0 39,900 2,194,100 33 22.489 56 T/J 254,000 55 B 100 258 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. 2,520 2,560 2,470 2,480 -40 47,643,100 119,071,670,000 8,820 125.862 2,490 J 156,500 2,480 T/B 2,843,300 260 FAST Fast Food Indonesia Tbk. 1,005 1,025 1,005 1,020 15 73,200 74,426,500 83 3,208.253 1,020 T/J 18,800 1,005 B 11,800 261 FASW Fajar Surya Wisesa Tbk. 7,425 7,500 7,425 7,500 75 400 2,977,500 3 1,718.764 7,450 J 1,000 6,925 B 100 262 FILM MD Pictures Tbk. 220 270 222 234 14 44,923,100 10,835,133,400 4,476 111.429 236 J 629,600 234 T/B 37,800 263 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 264 FIRE Alfa Energi Investama Tbk. 1,280 0 0 1,280 0 0 0 0 256.000 0 J 0 0 B 0 265 FISH FKS Multi Agro Tbk. 2,900 2,830 2,830 2,830 -70 10,100 28,583,000 5 2,264.000 2,990 J 100 2,830 T/B 800 266 FITT Hotel Fitra International Tbk. 75 82 71 75 0 274,900 20,819,500 120 73.529 76 J 1,000 75 T/B 353,400 267 FITT-W Waran Seri I Hotel Fitra International Tbk. 24 28 23 23 -1 22,300 514,800 7 2,300.000 24 J 2,000 23 T/B 19,000 268 FMII Fortune Mate Indonesia Tbk 500 530 500 530 30 400 207,000 3 530.000 530 T/J 100 466 B 1,300 269 FOOD Sentra Food Indonesia Tbk. 106 108 104 107 1 1,110,600 118,349,700 205 79.259 108 J 230,900 107 T/B 100 270 FORU Fortune Indonesia Tbk 120 162 112 160 40 21,400 2,757,100 32 123.077 159 J 15,000 158 B 500 271 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 23,900 1,195,000 8 22.727 50 T/J 55,722,600 0 B 0 272 FPNI Lotte Chemical Titan Tbk. 143 145 137 138 -5 10,421,900 1,448,922,600 629 41.859 138 T/J 153,400 137 B 381,400 273 FREN Smartfren Telecom Tbk. 69 84 68 78 9 8,458,832,000 647,655,709,400 75,467 4.333 78 T/J 179,649,300 77 B 64,342,800 274 FREN-W Waran Seri II Smartfren Telecom Tbk. 40 50 39 47 7 29,161,900 1,317,498,300 761 4,700.000 48 J 1,028,500 47 T/B 14,900 275 FUJI Fuji Finance Indonesia Tbk. 116 117 115 117 1 40,200 4,623,700 5 106.364 117 T/J 3,400 115 B 91,200 276 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,300 65,000 3 47.619 50 T/J 1,840,300 0 B 0 277 GDST Gunawan Dianjaya Steel Tbk. 99 112 98 111 12 27,425,900 2,901,806,900 1,241 69.375 112 J 236,600 111 T/B 18,605,400 278 GDYR Goodyear Indonesia Tbk. 1,415 1,425 1,415 1,415 0 50,000 70,756,500 9 1,132.000 1,460 J 100 1,415 T/B 10,000 279 GEMA Gema Grahasarana Tbk. 342 0 0 342 0 0 0 0 760.000 342 J 100,000 320 B 5,000 280 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. 45,475 48,100 46,400 47,600 2,125 7,463,700 352,427,892,500 10,827 1,857.561 47,650 J 100 47,600 T/B 800 282 GGRP Gunung Raja Paksi Tbk. 474 476 470 474 0 37,900 17,830,800 18 56.429 476 J 3,100 474 T/B 300 283 GHON Gihon Telekomunikasi Indonesia Tbk. 1,675 0 0 1,675 0 0 0 0 143.162 1,765 J 200 1,605 B 200 284 GIAA Garuda Indonesia (Persero) Tbk. 448 460 444 446 -2 193,176,700 87,377,243,400 13,790 59.954 448 J 454,600 446 T/B 487,500 285 GJTL Gajah Tunggal Tbk. 585 600 570 580 -5 10,555,800 6,163,675,000 1,124 113.868 585 J 42,000 580 T/B 54,700 286 GLOB Global Teleshop Tbk. 115 131 108 119 4 180,500 21,241,900 100 10.348 119 T/J 21,400 118 B 9,300 287 GLVA Galva Technologies Tbk. 356 356 340 356 0 15,041,200 5,324,657,600 24 157.522 356 T/J 173,300 342 B 1,700 288 GMFI Garuda Maintenance Facility Aero Asia Tbk. 157 163 152 155 -2 129,045,200 20,384,971,100 5,297 38.750 156 J 948,700 154 B 1,872,600 289 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,950 17,950 17,950 -25 100 1,795,000 1 3,121.739 17,975 J 100 0 B 0 290 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 206 199 200 0 68,400 13,681,000 28 118.343 202 J 10,600 200 T/B 1,200 291 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. 1,255 1,300 1,255 1,290 35 1,110,700 1,426,414,500 458 100.389 1,295 J 12,000 1,290 T/B 25,500 293 GPRA Perdana Gapuraprima Tbk. 56 65 55 64 8 9,277,400 561,214,200 421 27.607 64 T/J 66,400 63 B 138,300 294 GSMF Equity Development Investment Tbk. 100 100 100 100 0 1,000 100,000 1 8.045 100 T/J 18,800 93 B 31,000 295 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. 113 117 113 116 3 1,934,100 218,747,400 57 46.400 117 J 90,100 116 T/B 81,700 297 GZCO Gozco Plantations Tbk. 50 50 50 50 0 379,100 18,955,000 32 26.579 50 T/J 2,634,900 0 B 0 298 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,487,900 0 B 0 299 HDFA Radana Bhaskara Finance Tbk. 135 0 0 135 0 0 0 0 75.947 135 J 5,600 127 B 500 300 HDIT Hensel Davest Indonesia Tbk. 298 318 298 298 0 10,000 2,993,800 32 56.762 298 T/J 20,800 288 B 1,000 301 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. 3,780 3,890 3,750 3,760 -20 140,200 533,018,000 296 101.622 3,790 J 27,000 3,760 T/B 68,300 303 HELI Jaya Trishindo Tbk. 212 218 206 218 6 76,300 16,606,200 14 198.182 218 T/J 19,900 212 B 100 304 HELI-W Waran Seri I Jaya Trishindo Tbk. 6 7 6 7 1 37,800 227,300 8 700.000 7 T/J 1,366,000 6 B 10,500 305 HERO Hero Supermarket Tbk. 860 880 865 870 10 62,800 54,812,000 35 1,815.981 875 J 100 870 T/B 22,800 306 HEXA Hexindo Adiperkasa Tbk. 3,500 3,580 3,500 3,540 40 300,000 1,062,827,000 224 1,083.696 3,550 J 2,500 3,540 T/B 1,600 307 HITS Humpuss Intermoda Transportasi Tbk. 486 486 486 486 0 300 145,800 1 747.692 480 J 1,900 452 B 3,000 308 HKMU HK Metals Utama Tbk. 107 111 105 106 -1 73,199,400 7,827,924,800 4,142 46.087 106 T/J 9,743,200 105 B 3,639,500 309 HMSP H.M. Sampoerna Tbk. 1,680 1,830 1,725 1,795 115 365,198,900 644,598,687,500 28,916 8,960.663 1,795 T/J 8,701,900 1,790 B 2,198,900 310 HOKI Buyung Poetra Sembada Tbk. 1,080 1,135 1,070 1,110 30 96,019,700 105,822,721,500 6,645 358.065 1,110 T/J 315,000 1,105 B 234,500 311 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 675 695 630 645 -30 37,300 23,846,000 15 64,500.000 665 J 500 640 B 8,900 312 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. 1,135 1,185 1,125 1,150 15 1,320,900 1,510,475,000 26 302.632 1,165 J 400 1,125 B 5,300 314 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 55,100 2,755,000 6 27.027 50 T/J 1,698,600 0 B 0 315 HRME Menteng Heritage Realty Tbk. 57 58 55 57 0 66,748,100 3,803,265,400 3,970 54.286 58 J 2,963,800 57 T/B 8,900 316 HRTA Hartadinata Abadi Tbk. 284 344 276 290 6 113,941,900 36,131,143,800 9,898 96.667 290 T/J 103,800 288 B 125,800 317 HRUM Harum Energy Tbk. 2,890 3,150 2,880 2,980 90 16,640,500 50,289,429,000 5,247 57.308 2,990 J 32,300 2,980 T/B 671,800 318 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 10,300 515,000 4 38.462 50 T/J 55,599,200 0 B 0 319 IBFN Intan Baruprana Finance Tbk. 284 280 268 280 -4 50,900 14,241,200 3 19.795 284 J 11,000 268 B 9,500 320 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 7 6 5 6 -1 10,100 55,600 6 600.000 7 J 128,900 6 T/B 61,000 321 IBST Inti Bangun Sejahtera Tbk. 7,450 0 0 7,450 0 0 0 0 801.248 7,450 J 200 7,000 B 100 322 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,975 9,750 9,800 -150 37,259,300 366,631,697,500 24,705 363.299 9,825 J 64,500 9,800 T/B 260,100 323 ICON Island Concepts Indonesia Tbk. 97 130 126 130 33 10,599,000 1,373,335,100 969 249.539 0 J 0 130 T/B 287,100 324 IDPR Indonesia Pondasi Raya Tbk. 178 192 172 178 0 247,500 44,417,000 28 13.906 180 J 348,600 178 T/B 32,000 325 IFII Indonesia Fibreboard Industry Tbk. 151 156 148 151 0 2,053,000 309,984,200 244 143.810 151 T/J 43,100 150 B 24,200 326 IFSH Ifishdeco Tbk. 354 380 356 366 12 38,500 13,867,800 8 83.182 376 J 100 366 T/B 10,200 327 IGAR Champion Pacific Indonesia Tbk. 346 356 344 354 8 199,600 69,318,400 58 231.373 356 J 15,000 354 T/B 300 328 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 0 483,700 24,185,000 30 14.286 50 T/J 28,180,800 0 B 0 330 IKAN Era Mandiri Cemerlang Tbk. 169 178 169 172 3 19,242,700 3,339,736,100 2,325 143.333 173 J 186,200 172 T/B 340,200 331 IKBI Sumi Indo Kabel Tbk. 232 234 232 232 0 2,400 561,400 4 21.040 240 J 11,200 232 T/B 800 332 IMAS Indomobil Sukses Internasional Tbk. 1,290 1,320 1,260 1,265 -25 15,875,300 20,391,569,500 3,551 178.044 1,265 T/J 262,500 1,260 B 559,900 333 IMJS Indomobil Multi Jasa Tbk. 436 442 422 426 -10 11,844,300 5,106,830,200 1,092 85.200 428 J 14,200 426 T/B 10,100 334 IMPC Impack Pratama Industri Tbk. 1,385 1,390 1,370 1,385 0 1,411,200 1,955,895,000 154 364.474 1,385 T/J 19,400 1,370 B 23,300 335 INAF Indofarma Tbk. 4,230 5,250 4,350 4,720 490 54,875,400 270,128,297,000 29,072 1,888.000 4,730 J 14,000 4,720 T/B 170,500 336 INAI Indal Aluminium Industry Tbk. 338 340 334 336 -2 11,500 3,870,800 12 122.672 338 J 2,000 336 T/B 1,000 337 INCF Indo Komoditi Korpora Tbk. 69 69 67 69 0 260,200 17,899,300 37 56.098 70 J 782,500 69 T/B 316,500 338 INCI Intanwijaya Internasional Tbk 805 805 790 800 -5 112,300 89,515,000 81 86.525 800 T/J 7,000 795 B 15,900 339 INCO Vale Indonesia Tbk. 5,100 5,175 4,980 5,025 -75 15,053,800 75,928,998,500 5,256 2,051.020 5,025 T/J 1,805,100 5,000 B 428,300 340 INDF Indofood Sukses Makmur Tbk. 7,100 7,125 7,000 7,000 -100 20,773,900 146,304,990,000 8,765 1,198.240 7,025 J 26,000 7,000 T/B 2,566,700 341 INDO Royalindo Investa Wijaya Tbk. 122 124 117 119 -3 280,500 33,993,100 54 108.182 119 T/J 11,500 118 B 20,700 342 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 19 20 18 20 1 71,700 1,367,400 9 2,000.000 20 T/J 22,000 19 B 400 343 INDR Indo-Rama Synthetics Tbk. 3,070 3,070 2,910 3,060 -10 7,400 22,146,000 21 412.127 3,060 T/J 5,900 2,940 B 100 344 INDS Indospring Tbk. 1,955 1,955 1,945 1,950 -5 37,600 73,262,000 23 182.812 1,955 J 2,300 1,950 T/B 400 345 INDX Tanah Laut Tbk 51 51 50 50 -1 1,149,500 57,483,800 46 4.000 50 T/J 438,000 0 B 0 346 INDY Indika Energy Tbk. 1,755 2,010 1,785 1,930 175 171,171,200 328,715,793,000 22,119 65.424 1,935 J 51,000 1,930 T/B 1,519,700 347 INKP Indah Kiat Pulp & Paper Tbk. 10,600 10,975 10,375 10,575 -25 21,177,900 225,762,560,000 10,932 544.915 10,600 J 36,200 10,575 T/B 5,800 348 INOV Inocycle Technology Group Tbk. 172 178 170 178 6 296,800 51,026,800 19 71.200 178 T/J 205,800 171 B 1,000 349 INPC Bank Artha Graha Internasional Tbk. 70 71 68 68 -2 1,290,800 89,203,500 170 0.388 69 J 186,200 68 T/B 77,600 350 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 4 5 3 4 0 1,148,400 4,625,100 37 400.000 4 T/J 31,500 3 B 23,682,700 351 INPP Indonesian Paradise Property Tbk. 700 720 680 720 20 3,429,300 2,469,036,500 8 685.714 725 J 600 685 B 100 352 INPS Indah Prakasa Sentosa Tbk. 1,840 1,850 1,790 1,845 5 130,700 237,595,000 87 668.478 1,845 T/J 1,400 1,730 B 36,300 353 INRU Toba Pulp Lestari Tbk. 980 0 0 980 0 0 0 0 9.949 955 J 100 915 B 500 354 INTA Intraco Penta Tbk. 210 208 200 208 -2 94,500 19,225,000 17 146.622 208 T/J 33,700 200 B 3,600 355 INTD Inter Delta Tbk 115 115 108 115 0 52,100 5,984,000 21 35.417 116 J 30,000 115 T/B 10,000 356 INTP Indocement Tunggal Prakarsa Tbk. 14,875 14,850 14,350 14,425 -450 5,304,800 76,800,965,000 5,475 577.000 14,450 J 216,800 14,425 T/B 89,000 357 IPCC Indonesia Kendaraan Terminal Tbk. 436 438 428 428 -8 4,691,900 2,020,506,000 591 26.098 430 J 800 428 T/B 384,200 358 IPCM Jasa Armada Indonesia Tbk. 308 328 308 324 16 1,078,800 342,924,200 108 85.263 324 T/J 152,400 316 B 15,400 359 IPOL Indopoly Swakarsa Industry Tbk. 89 90 89 90 1 1,610,000 143,954,600 77 42.857 91 J 538,500 90 T/B 4,500 360 IPTV MNC Vision Networks Tbk. 302 306 298 300 -2 13,246,000 4,015,305,600 425 125.000 302 J 413,500 300 T/B 63,900 361 IPTV-W Waran Seri I MNC Vision Networks Tbk. 30 31 28 31 1 273,800 7,974,400 27 3,100.000 31 T/J 32,400 29 B 28,900 362 IRRA Itama Ranoraya Tbk. 1,440 1,775 1,490 1,535 95 287,080,900 470,036,775,000 59,754 410.428 1,540 J 55,600 1,535 T/B 2,078,100 363 ISAT Indosat Tbk. 2,660 2,710 2,620 2,640 -20 16,916,200 44,970,347,000 5,023 188.571 2,640 T/J 106,400 2,630 B 161,200 364 ISSP Steel Pipe Industry of Indonesia Tbk. 166 168 162 164 -2 11,659,000 1,926,592,100 728 55.593 165 J 253,300 164 T/B 221,100 365 ITIC Indonesian Tobacco Tbk. 980 1,025 935 945 -35 18,136,500 17,574,964,500 3,919 429.545 950 J 311,200 945 T/B 24,100 366 ITMA Sumber Energi Andalan Tbk. 515 530 510 515 0 4,452,400 2,271,027,000 98 148.201 530 J 1,700 515 T/B 700 367 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 59 0 0 59 0 0 0 0 5,900.000 59 J 9,300 46 B 6,500 368 ITMG Indo Tambangraya Megah Tbk. 14,975 15,200 14,750 14,825 -150 8,973,600 134,340,437,500 8,573 105.893 14,850 J 3,800 14,825 T/B 121,500 369 JAST Jasnita Telekomindo Tbk. 116 156 114 156 40 564,046,500 81,296,364,000 17,954 63.415 0 J 0 156 T/B 31,529,800 370 JAWA Jaya Agra Wattie Tbk. 89 89 85 88 -1 56,400 4,893,900 26 17.600 89 J 1,900 87 B 2,000 371 JAYA Armada Berjaya Trans Tbk. 118 120 116 118 0 7,799,800 915,292,700 608 40.972 118 T/J 320,600 117 B 982,600 372 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 10 11 10 10 0 381,900 3,969,000 14 1,000.000 11 J 1,067,300 10 T/B 11,700 373 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 0 J 0 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 0 0 440 0 0 0 0 249.589 440 J 10,300 430 B 2,000 376 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 338 338 0 100,100 33,833,800 4 279.762 338 T/J 57,800 320 B 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. 145 195 145 195 50 957,600 175,084,100 266 139.286 0 J 0 195 T/B 73,400 379 JPFA Japfa Comfeed Indonesia Tbk. 1,435 1,450 1,415 1,430 -5 13,376,900 19,113,391,000 2,509 390.924 1,435 J 317,300 1,430 T/B 3,316,200 380 JRPT Jaya Real Property Tbk. 560 600 560 595 35 5,754,500 3,377,150,000 821 572.115 595 T/J 101,200 590 B 245,300 381 JSKY Sky Energy Indonesia Tbk. 244 246 236 236 -8 39,567,600 9,461,195,800 3,019 118.000 238 J 1,127,900 236 T/B 3,509,300 382 JSMR Jasa Marga (Persero) Tbk. 4,490 4,560 4,400 4,410 -80 14,702,600 65,945,978,000 4,885 260.054 4,420 J 14,800 4,410 T/B 113,200 383 JSPT Jakarta Setiabudi Internasional Tbk. 870 885 870 875 5 9,300 8,102,000 13 188.448 880 J 500 875 T/B 7,800 384 JTPE Jasuindo Tiga Perkasa Tbk. 910 910 905 910 0 144,100 131,101,000 24 2,022.222 910 T/J 13,500 905 B 153,000 385 KAEF Kimia Farma Tbk. 4,430 5,450 4,590 4,810 380 244,403,200 1,231,206,092,500 90,223 4,810.000 4,820 J 138,500 4,810 T/B 755,400 386 KARW ICTSI Jasa Prima Tbk. 74 78 72 77 3 272,200 20,394,500 38 13.034 77 T/J 288,300 72 B 264,400 387 KAYU Darmi Bersaudara Tbk. 76 87 76 81 5 16,615,000 1,369,200,400 1,334 54.000 81 T/J 24,500 80 B 2,800 388 KBAG Karya Bersama Anugerah Tbk. 57 58 54 54 -3 719,426,300 39,159,742,500 7,685 54.000 54 T/J 46,871,300 0 B 0 389 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 5 5 4 5 0 7,845,800 32,750,600 57 500.000 5 T/J 145,108,800 4 B 59,139,300 390 KBLI KMI Wire & Cable Tbk. 390 394 380 382 -8 7,732,700 2,972,952,600 1,060 46.416 384 J 285,600 382 T/B 144,600 391 KBLM Kabelindo Murni Tbk. 216 224 216 218 2 830,000 181,777,800 121 7.267 220 J 5,400 218 T/B 400 392 KBLV First Media Tbk. 440 0 0 440 0 0 0 0 117.040 420 J 1,000 410 B 2,100 393 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. 870 880 870 870 0 136,900 119,505,500 21 217.500 875 J 10,000 865 B 5,000 395 KEEN Kencana Energi Lestari Tbk. 300 300 296 298 -2 2,470,400 738,205,000 193 75.253 300 J 300 298 T/B 15,900 396 KEJU Mulia Boga Raya Tbk. 1,315 1,345 1,315 1,330 15 1,100,000 1,454,160,000 228 177.333 1,335 J 7,200 1,330 T/B 3,000 397 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 41,900 2,095,000 7 1.818 50 T/J 67,200 0 B 0 398 KICI Kedaung Indah Can Tbk 258 254 240 254 -4 700 173,600 5 53.926 254 T/J 700 250 B 200 399 KIJA Kawasan Industri Jababeka Tbk. 214 218 212 214 0 16,565,900 3,559,645,600 1,106 7.425 216 J 4,848,700 214 T/B 160,700 400 KINO Kino Indonesia Tbk. 2,830 2,920 2,830 2,900 70 350,700 1,011,025,000 223 76.316 2,900 T/J 72,100 2,860 B 200 401 KIOS Kioson Komersial Indonesia Tbk. 145 145 140 140 -5 11,500 1,640,000 8 46.667 145 J 106,900 140 T/B 7,500 402 KJEN Krida Jaringan Nusantara Tbk. 1,215 1,200 1,145 1,145 -70 300 354,500 3 566.832 1,130 J 100 0 B 0 403 KKGI Resource Alam Indonesia Tbk. 276 298 280 298 22 1,170,400 343,614,200 118 1,045.614 300 J 7,700 298 T/B 100 404 KLBF Kalbe Farma Tbk. 1,485 1,505 1,470 1,475 -10 61,017,900 90,548,142,000 9,850 14,386.033 1,480 J 205,400 1,475 T/B 2,981,300 405 KMDS Kurniamitra Duta Sentosa Tbk. 390 414 390 414 24 273,700 109,051,000 97 138.000 414 T/J 31,300 408 B 200 406 KMTR Kirana Megatara Tbk. 354 354 336 336 -18 16,500 5,605,400 14 73.362 344 J 4,800 336 T/B 800 407 KOBX Kobexindo Tractors Tbk. 110 115 110 112 2 1,433,500 161,255,200 158 28.000 112 T/J 26,300 111 B 116,400 408 KOIN Kokoh Inti Arebama Tbk 100 100 99 100 0 2,500 247,700 5 67.647 100 T/J 8,400 99 B 2,500 409 KONI Perdana Bangun Pusaka Tbk 510 510 505 505 -5 14,000 7,120,500 5 106.316 490 J 4,200 0 B 0 410 KOPI Mitra Energi Persada Tbk. 470 472 468 470 0 10,600 4,976,800 13 118.987 470 T/J 22,900 444 B 500 411 KOTA DMS Propertindo Tbk. 175 177 163 163 -12 2,135,100 349,480,500 258 81.500 163 T/J 88,800 0 B 0 412 KOTA-W Waran Seri I DMS Propertindo Tbk. 100 162 75 83 -17 3,400 369,100 26 8,300.000 129 J 100 83 T/B 5,100 413 KPAL Steadfast Marine Tbk. 50 51 50 51 1 1,638,000 82,663,200 57 44.348 51 T/J 2,557,000 50 B 845,500 414 KPAS Cottonindo Ariesta Tbk. 76 78 73 75 -1 5,795,400 435,827,000 433 44.643 76 J 285,100 75 T/B 13,448,300 415 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 23 24 22 22 -1 27,600 608,700 16 2,200.000 23 J 8,400 22 T/B 21,500 416 KPIG MNC Land Tbk. 105 106 103 104 -1 1,347,100 140,374,100 76 223.786 105 J 936,000 103 B 677,100 417 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. 450 456 444 448 -2 53,047,700 23,794,310,400 3,501 55.696 448 T/J 2,747,600 446 B 1,080,400 419 KREN Kresna Graha Investama Tbk. 95 96 90 92 -3 22,253,800 2,075,258,200 1,040 957.137 93 J 460,800 92 T/B 1,870,300 420 LAND Trimitra Propertindo Tbk. 191 192 186 190 -1 21,600 4,118,100 20 48.718 194 J 1,000 190 T/B 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. 364 0 0 364 0 0 0 0 175.000 364 J 96,200 0 B 0 424 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 52,900 2,645,000 14 7.806 50 T/J 31,656,800 0 B 0 425 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,950 4,950 4,950 4,950 0 100 495,000 1 81.818 5,100 J 100 4,920 B 600 426 LINK Link Net Tbk. 2,610 2,730 2,580 2,730 120 9,224,300 24,630,767,000 2,176 170.625 2,740 J 207,200 2,730 T/B 5,484,300 427 LION Lion Metal Works Tbk. 388 460 384 386 -2 229,200 89,463,800 49 241.750 386 T/J 4,000 362 B 3,400 428 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 179,500 8,975,000 20 15.714 50 T/J 3,236,100 0 B 0 429 LMPI Langgeng Makmur Industri Tbk. 88 88 88 88 0 100 8,800 1 12.841 88 T/J 14,700 83 B 100 430 LMSH Lionmesh Prima Tbk. 384 380 380 380 -4 13,200 5,016,000 3 52.778 380 T/J 10,800 358 B 200 431 LPCK Lippo Cikarang Tbk 1,465 1,500 1,425 1,475 10 4,903,000 7,174,419,000 1,260 166.301 1,475 T/J 48,200 1,465 B 7,800 432 LPGI Lippo General Insurance Tbk. 3,390 3,400 3,340 3,370 -20 16,500 56,051,000 11 151.461 3,390 J 600 3,370 T/B 400 433 LPIN Multi Prima Sejahtera Tbk 242 240 226 234 -8 369,900 84,199,800 49 106.737 236 J 58,000 234 T/B 100 434 LPKR Lippo Karawaci Tbk. 230 234 224 226 -4 130,773,900 29,652,705,000 5,433 72.979 228 J 1,782,100 226 T/B 4,575,800 435 LPLI Star Pacific Tbk 84 84 84 84 0 300 25,200 3 2.591 85 J 48,600 84 T/B 400 436 LPPF Matahari Department Store Tbk. 1,350 1,410 1,315 1,410 60 41,605,000 56,680,225,000 5,980 31.950 1,415 J 142,400 1,410 T/B 6,360,100 437 LPPS Lenox Pasifik Investama Tbk. 82 81 80 80 -2 1,400 112,200 9 5.434 82 J 100 80 T/B 19,100 438 LRNA Eka Sari Lorena Transport Tbk. 218 250 206 230 12 34,900 7,916,600 31 25.556 230 T/J 29,900 210 B 100 439 LSIP PP London Sumatra Indonesia Tbk. 1,245 1,255 1,210 1,235 -10 25,126,100 30,863,114,000 2,814 318.710 1,235 T/J 541,200 1,230 B 665,100 440 LTLS Lautan Luas Tbk. 492 494 490 494 2 287,900 141,590,600 77 174.627 494 T/J 14,900 492 B 200 441 LUCK Sentral Mitra Informatika Tbk. 193 200 192 195 2 3,816,100 743,685,300 534 68.182 196 J 25,400 195 T/B 890,700 442 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 2,200 110,000 3 45.455 50 T/J 96,171,300 0 B 0 444 MAIN Malindo Feedmill Tbk. 750 755 730 735 -15 10,229,500 7,565,292,000 1,533 417.614 740 J 437,300 735 T/B 722,900 445 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 47,300 2,365,000 14 6.835 50 T/J 948,013,200 0 B 0 446 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 5 4 5 0 929,900 3,741,900 23 500.000 5 T/J 3,282,800 4 B 1,699,800 447 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. 2,840 2,980 2,840 2,960 120 376,300 1,097,744,000 238 140.952 2,960 T/J 99,900 2,950 B 51,000 449 MAPB MAP Boga Adiperkasa Tbk. 1,380 1,385 1,380 1,380 0 23,400 32,304,500 18 82.143 1,385 J 500 1,380 T/B 5,200 450 MAPI Mitra Adiperkasa Tbk. 805 835 795 825 20 68,864,300 56,313,093,500 4,218 1,323.919 825 T/J 1,006,900 820 B 175,300 451 MARI Mahaka Radio Integra Tbk. 51 67 50 57 6 161,494,400 9,538,276,900 3,272 76.000 57 T/J 4,576,300 55 B 60,000 452 MARK Mark Dynamics Indonesia Tbk. 855 880 845 865 10 6,276,800 5,443,590,500 930 1,730.000 870 J 64,900 865 T/B 13,700 453 MASA Multistrada Arah Sarana Tbk. 630 785 620 785 155 1,336,900 1,017,867,000 165 558.163 0 J 0 785 T/B 8,700 454 MAYA Bank Mayapada Internasional Tbk. 8,400 8,700 8,500 8,500 100 1,300 11,150,000 4 3,864.743 8,500 T/J 6,200 0 B 0 455 MBAP Mitrabara Adiperdana Tbk. 2,930 3,010 2,940 2,990 60 1,190,400 3,559,385,000 635 230.000 3,000 J 27,200 2,990 T/B 68,600 456 MBSS Mitrabahtera Segara Sejati Tbk. 420 440 416 428 8 4,069,400 1,734,965,000 457 26.750 428 T/J 89,300 426 B 49,200 457 MBTO Martina Berto Tbk. 99 100 93 99 0 20,500 1,998,100 27 13.378 99 T/J 4,800 95 B 500 458 MCAS M Cash Integrasi Tbk. 2,700 2,700 2,550 2,550 -150 1,526,400 3,958,354,000 256 184.116 2,620 J 2,000 2,550 T/B 320,800 459 MCOR Bank China Construction Bank Indonesia Tbk. 130 138 131 134 4 32,325,200 4,361,053,000 1,518 120.188 135 J 500 134 T/B 406,100 460 MDIA Intermedia Capital Tbk. 53 57 52 55 2 3,726,900 201,138,000 97 39.855 56 J 386,800 55 T/B 874,000 461 MDKA Merdeka Copper Gold Tbk. 2,030 2,070 1,985 2,030 0 22,324,700 45,159,479,000 4,194 529.346 2,030 T/J 989,500 2,020 B 100 462 MDKI Emdeki Utama Tbk. 180 185 178 180 0 2,140,700 386,355,800 231 42.123 180 T/J 196,800 179 B 79,700 463 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 0 0 50 0 0 0 0 8.039 50 J 81,886,700 0 B 0 465 MEDC Medco Energi Internasional Tbk. 565 580 540 560 -5 179,224,800 99,477,773,500 6,825 1,162.911 560 T/J 4,619,200 555 B 661,000 466 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2 0 0 2 0 0 0 0 200.000 0 J 0 0 B 0 467 MEGA Bank Mega Tbk. 7,000 7,050 6,900 7,000 0 10,300 71,310,000 7 5,102.487 7,400 J 11,000 6,900 B 1,300 468 MERK Merck Tbk. 3,240 3,350 3,250 3,310 70 197,500 652,388,000 238 8,727.292 3,320 J 4,700 3,310 T/B 200 469 META Nusantara Infrastructure Tbk. 148 150 147 150 2 5,385,600 802,812,600 163 45.444 150 T/J 3,290,200 149 B 125,000 470 MFIN Mandala Multifinance Tbk. 1,080 1,080 1,070 1,070 -10 4,200 4,534,000 2 1,097.436 1,070 T/J 6,300 1,015 B 500 471 MFMI Multifiling Mitra Indonesia Tbk. 835 940 840 920 85 446,900 399,756,000 430 460.000 920 T/J 344,700 915 B 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. 780 780 770 775 -5 2,394,700 1,853,931,500 264 344.444 775 T/J 143,700 770 B 39,000 474 MICE Multi Indocitra Tbk. 290 296 290 290 0 66,200 19,285,000 36 59.184 292 J 9,700 290 T/B 3,800 475 MIDI Midi Utama Indonesia Tbk. 1,850 0 0 1,850 0 0 0 0 672.727 1,950 J 3,000,000 1,850 B 200 476 MIKA Mitra Keluarga Karyasehat Tbk. 2,820 2,870 2,710 2,750 -70 22,562,600 62,506,867,000 2,443 161.909 2,750 T/J 95,000 2,740 B 14,500 477 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 78,500 3,925,000 9 238.095 50 T/J 1,481,100 0 B 0 478 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 7,507,200 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 11,100 555,000 8 125.000 50 T/J 17,474,300 0 B 0 481 MKPI Metropolitan Kentjana Tbk. 26,000 28,000 27,750 27,750 1,750 200 5,575,000 2 1,321.429 28,000 J 500 27,500 B 100 482 MLBI Multi Bintang Indonesia Tbk. 9,800 9,825 9,750 9,800 0 229,100 2,244,172,500 161 62,420.382 9,800 T/J 115,800 9,775 B 4,400 483 MLIA Mulia Industrindo Tbk 510 510 496 510 0 6,532,800 3,298,526,400 261 85.177 510 T/J 328,000 500 B 36,500 484 MLPL Multipolar Tbk. 71 75 69 75 4 21,288,500 1,534,018,300 607 8.603 75 T/J 7,924,800 74 B 68,000 485 MLPT Multipolar Technology Tbk. 750 795 730 745 -5 265,400 198,065,500 169 155.208 745 T/J 232,000 735 B 5,100 486 MMLP Mega Manunggal Property Tbk. 292 300 292 300 8 23,727,000 7,019,248,400 959 51.282 300 T/J 2,015,300 298 B 418,100 487 MNCN Media Nusantara Citra Tbk. 1,090 1,115 1,075 1,085 -5 78,192,300 85,185,783,000 5,234 120.556 1,090 J 680,500 1,085 T/B 684,200 488 MOLI Madusari Murni Indah Tbk. 875 850 845 845 -30 24,900 21,051,000 15 145.690 850 J 107,900 845 T/B 5,000 489 MPMX Mitra Pinasthika Mustika Tbk. 460 476 452 454 -6 35,952,700 16,542,816,000 3,353 30.267 456 J 70,000 454 T/B 302,400 490 MPOW Megapower Makmur Tbk. 80 80 77 79 -1 208,700 16,527,000 48 39.500 79 T/J 5,000 77 B 1,800 491 MPPA Matahari Putra Prima Tbk. 101 103 99 102 1 4,092,500 413,521,700 228 42.884 103 J 31,000 102 T/B 80,200 492 MPRO Maha Properti Indonesia Tbk. 1,735 0 0 1,735 0 0 0 0 1,577.273 1,725 J 1,500 0 B 0 493 MRAT Mustika Ratu Tbk. 151 157 150 153 2 158,500 24,128,200 56 23.538 153 T/J 20,400 150 B 9,500 494 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,700 J 15,700 0 B 0 495 MSIN MNC Studios International Tbk. 308 310 296 310 2 565,100 172,990,400 140 62.000 310 T/J 91,000 308 B 10,000 496 MSKY MNC Sky Vision Tbk. 685 690 650 690 5 123,800 82,312,000 57 45.395 690 T/J 125,600 685 B 5,000 497 MTDL Metrodata Electronics Tbk. 1,590 1,620 1,590 1,595 5 5,283,800 8,469,918,500 1,535 2,871.391 1,600 J 1,000 1,595 T/B 331,200 498 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 300 15,000 3 1.266 50 T/J 261,271,600 0 B 0 499 MTLA Metropolitan Land Tbk. 436 440 426 440 4 900 388,400 8 184.990 438 J 150,100 426 B 1,300 500 MTPS Meta Epsi Tbk. 288 326 268 326 38 428,800 130,572,600 57 101.875 330 J 272,800 318 B 11,100 501 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. 200 200 186 186 -14 400 78,600 2 47.662 200 J 70,200 186 T/B 700 503 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 62 60 62 1 39,800 2,457,700 8 62.000 62 T/J 57,600 61 B 800 504 MYOH Samindo Resources Tbk. 1,250 1,255 1,240 1,255 5 64,900 80,962,000 34 149.480 1,255 T/J 8,100 1,250 B 400 505 MYOR Mayora Indah Tbk. 2,540 2,540 2,470 2,520 -20 7,153,100 17,858,307,000 2,224 12,606.303 2,520 T/J 42,200 2,510 B 4,600 506 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. 54 52 51 51 -3 20,300 1,040,300 16 7.666 52 J 37,300 51 T/B 8,000 509 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. 610 615 585 595 -15 217,980,400 130,348,499,000 5,212 577.670 595 T/J 758,000 590 B 163,900 511 NATO-W Waran Seri I Surya Permata Andalan Tbk. 282 0 0 282 0 0 0 0 28,200.000 0 J 0 290 B 2,000 512 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 142 143 0 259,800 37,136,100 23 85.119 143 T/J 12,500 141 B 8,900 513 NFCX NFC Indonesia Tbk. 1,540 1,560 1,510 1,560 20 3,300 5,118,000 5 84.324 1,560 T/J 200 1,510 B 400 514 NICK Charnic Capital Tbk. 324 320 320 320 -4 100 32,000 1 160.000 302 J 3,300 0 B 0 515 NIKL Pelat Timah Nusantara Tbk. 1,355 1,690 1,420 1,690 335 43,702,400 71,063,734,500 10,780 520.000 0 J 0 1,690 T/B 27,830,300 516 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. 157 167 147 157 0 1,200 180,400 7 149.524 151 J 700 0 B 0 518 NISP Bank OCBC NISP Tbk. 840 925 840 925 85 657,500 573,894,000 187 1,120.886 925 T/J 426,700 865 B 4,100 519 NOBU Bank Nationalnobu Tbk. 770 780 770 780 10 9,100 7,062,500 5 208.000 820 J 2,200 785 B 500 520 NRCA Nusa Raya Cipta Tbk. 374 376 362 368 -6 507,000 186,650,200 100 43.294 370 J 2,200 368 T/B 10,000 521 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. 162 165 162 163 1 18,600 3,053,800 6 74.091 163 T/J 15,200 162 B 2,500 523 OASA Protech Mitra Perkasa Tbk. 368 360 344 358 -10 12,300 4,236,400 12 188.421 354 J 2,300 344 B 600 524 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. 113 115 110 111 -2 3,551,300 399,940,200 387 277.715 113 J 204,200 111 T/B 41,700 526 OMRE Indonesia Prima Property Tbk 324 326 326 326 2 100 32,600 1 15.611 404 J 100 326 T/B 10,900 527 OPMS Optima Prima Metal Sinergi Tbk. 154 155 152 155 1 484,100 74,256,700 75 114.815 156 J 216,200 155 T/B 59,400 528 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 52,000 2,600,000 9 98.922 50 T/J 3,510,600 0 B 0 529 PALM Provident Agro Tbk. 334 344 334 342 8 2,148,000 732,234,800 384 93.476 344 J 43,300 342 T/B 170,100 530 PAMG Bima Sakti Pertiwi Tbk. 109 111 103 104 -5 14,675,500 1,556,389,900 1,037 104.000 105 J 35,000 104 T/B 815,900 531 PANI Pratama Abadi Nusa Industri Tbk. 110 0 0 110 0 0 0 0 101.852 110 J 900 109 B 2,200 532 PANR Panorama Sentrawisata Tbk. 173 178 173 175 2 3,621,400 635,874,100 271 104.998 176 J 210,700 175 T/B 227,100 533 PANS Panin Sekuritas Tbk. 980 1,010 980 985 5 368,300 364,180,000 100 716.364 990 J 10,000 985 T/B 27,200 534 PBID Panca Budi Idaman Tbk. 1,200 1,205 1,190 1,190 -10 205,100 245,723,000 128 140.000 1,200 J 1,000 1,190 T/B 41,900 535 PBRX Pan Brothers Tbk. 260 292 252 266 6 60,739,400 16,712,933,400 4,484 470.796 270 J 260,800 266 T/B 1,566,500 536 PBSA Paramita Bangun Sarana Tbk. 680 660 635 635 -45 700 453,500 4 52.917 665 J 100 635 T/B 700 537 PCAR Prima Cakrawala Abadi Tbk. 605 755 695 755 150 4,540,500 3,427,546,500 569 503.333 755 T/J 159,300 750 B 93,500 538 PDES Destinasi Tirta Nusantara Tbk 454 454 424 424 -30 70,000 29,906,400 26 212.000 424 T/J 58,100 0 B 0 539 PEGE Panca Global Kapital Tbk. 116 116 112 116 0 800 92,400 2 250.616 116 T/J 1,100 112 B 3,200 540 PEHA Phapros Tbk. 2,090 2,590 2,100 2,100 10 22,447,900 51,950,725,000 8,162 175.292 2,100 T/J 106,500 2,090 B 133,900 541 PGAS Perusahaan Gas Negara Tbk. 1,465 1,710 1,470 1,690 225 825,987,000 1,333,450,799,500 64,591 563.333 1,690 T/J 25,657,400 1,685 B 1,118,700 542 PGJO Tourindo Guide Indonesia Tbk. 40 44 41 44 4 275,100 12,072,100 65 55.000 0 J 0 44 T/B 58,500 543 PGLI Pembangunan Graha Lestari Indah Tbk. 214 0 0 214 0 0 0 0 285.333 230 J 10,900 216 B 300 544 PGUN Pradiksi Gunatama Tbk. 240 260 226 226 -14 51,500 12,557,000 25 196.522 232 J 4,000 226 T/B 36,200 545 PICO Pelangi Indah Canindo Tbk 145 148 140 145 0 1,421,100 202,668,700 219 22.308 145 T/J 26,500 144 B 44,200 546 PJAA Pembangunan Jaya Ancol Tbk. 640 675 640 640 0 200,200 128,970,000 118 124.878 645 J 26,600 640 T/B 4,500 547 PKPK Perdana Karya Perkasa Tbk 56 62 57 58 2 10,336,400 609,073,600 570 14.500 60 J 519,500 58 T/B 342,300 548 PLAN Planet Properindo Jaya Tbk. 127 127 121 125 -2 14,602,500 1,815,496,400 1,173 111.607 125 T/J 59,100 124 B 18,200 549 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 6 6 4 6 0 15,298,100 76,559,100 119 600.000 6 T/J 12,726,300 5 B 3,173,200 550 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. 2,510 2,510 2,490 2,510 0 242,100 607,441,000 12 1,041.537 2,590 J 100 2,510 T/B 200 552 PMJS Putra Mandiri Jembar Tbk. 110 110 110 110 0 5,800 638,000 8 88.000 120 J 103,100 110 T/B 2,700 553 PNBN Bank Pan Indonesia Tbk 1,115 1,125 1,095 1,120 5 21,460,000 23,872,414,500 1,141 1,864.802 1,120 T/J 1,368,200 1,110 B 170,000 554 PNBS Bank Panin Dubai Syariah Tbk. 80 82 77 77 -3 65,662,300 5,174,804,700 1,829 77.000 78 J 897,600 77 T/B 1,864,100 555 PNGO Pinago Utama Tbk. 600 600 565 600 0 18,200 10,304,500 8 240.000 600 T/J 36,800 565 B 47,000 556 PNIN Paninvest Tbk. 850 870 825 840 -10 1,891,100 1,590,665,500 492 893.237 840 T/J 122,400 835 B 11,100 557 PNLF Panin Financial Tbk. 250 254 244 246 -4 47,975,200 11,862,716,800 1,726 265.888 246 T/J 338,400 244 B 2,148,600 558 PNSE Pudjiadi & Sons Tbk. 1,125 1,100 1,100 1,100 -25 400 440,000 2 549.626 1,050 J 600 0 B 0 559 POLA Pool Advista Finance Tbk. 136 183 180 183 47 368,900 67,501,200 40 135.556 0 J 0 183 T/B 6,187,200 560 POLA-W Waran Seri I Pool Advista Finance Tbk. 135 182 150 182 47 53,400 9,131,000 38 18,200.000 0 J 0 182 T/B 25,800 561 POLI Pollux Investasi Internasional Tbk. 825 875 825 835 10 16,900 14,120,000 25 51.070 845 J 5,100 835 T/B 2,700 562 POLL Pollux Properti Indonesia Tbk. 4,760 4,800 4,620 4,750 -10 94,400 448,834,000 109 772.358 4,780 J 200 4,750 T/B 23,000 563 POLU Golden Flower Tbk. 790 840 785 785 -5 400 320,500 4 272.569 780 J 200 750 B 2,000 564 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 161,200 8,060,000 19 0.429 50 T/J 462,600 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. 454 472 454 472 18 2,300 1,080,200 6 88.224 474 J 4,000 454 B 2,400 567 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. 710 715 690 695 -15 28,399,200 19,776,659,500 2,607 46.333 700 J 1,439,400 695 T/B 221,200 570 PPGL Prima Globalindo Logistik Tbk. 172 174 167 167 -5 7,844,000 1,331,714,700 922 151.818 167 T/J 2,000 166 B 454,200 571 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 11 11 10 10 -1 2,241,700 22,520,800 57 1,000.000 11 J 2,443,600 10 T/B 1,260,100 572 PPRE PP Presisi Tbk. 266 268 256 260 -6 12,681,100 3,312,427,600 1,160 60.465 260 T/J 291,400 258 B 724,000 573 PPRO PP Properti Tbk. 119 128 112 117 -2 2,176,080,800 262,127,574,000 39,509 252.973 117 T/J 514,600 116 B 42,810,000 574 PRAS Prima Alloy Steel Universal Tbk. 121 128 121 127 6 120,300 15,115,200 12 71.497 127 T/J 9,900 118 B 4,100 575 PRDA Prodia Widyahusada Tbk. 3,540 3,540 3,520 3,520 -20 4,000 14,110,000 21 54.154 3,540 J 100 3,520 T/B 800 576 PRIM Royal Prima Tbk. 242 244 230 238 -4 189,400 44,802,200 52 47.600 240 J 39,100 238 T/B 5,000 577 PRIM-W Waran Seri I Royal Prima Tbk. 6 6 5 6 0 1,500 7,800 10 600.000 6 T/J 387,800 5 B 100,100 578 PSAB J Resources Asia Pasifik Tbk. 234 244 228 228 -6 56,096,700 13,179,583,400 2,622 739.707 228 T/J 150,000 226 B 1,716,500 579 PSDN Prasidha Aneka Niaga Tbk 125 123 117 122 -3 94,000 11,561,300 4 12.200 123 J 500 117 B 3,900 580 PSGO Palma Serasih Tbk. 110 110 105 109 -1 265,300 28,925,100 20 103.810 108 J 200 104 B 5,500 581 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 32,506,700 0 B 0 582 PSSI Pelita Samudera Shipping Tbk. 174 175 171 172 -2 1,192,600 205,541,100 156 127.407 173 J 12,500 172 T/B 37,400 583 PTBA Bukit Asam Tbk. 2,680 2,850 2,700 2,820 140 139,826,000 389,624,937,000 27,333 2,452.174 2,830 J 605,300 2,820 T/B 2,824,900 584 PTDU Djasa Ubersakti Tbk. 100 135 135 135 35 14,300 1,930,500 16 135.000 0 J 0 135 T/B 31,983,400 585 PTIS Indo Straits Tbk. 163 155 154 154 -9 300 46,300 2 16.211 157 J 100 155 B 900 586 PTPP PP (Persero) Tbk. 1,665 1,675 1,600 1,605 -60 48,024,900 78,027,015,000 8,145 301.692 1,610 J 43,300 1,605 T/B 1,251,700 587 PTPW Pratama Widya Tbk. 1,100 1,115 1,085 1,095 -5 1,147,200 1,256,060,000 673 168.462 1,100 J 15,500 1,095 T/B 9,200 588 PTRO Petrosea Tbk. 2,050 2,150 2,060 2,100 50 3,012,600 6,382,850,000 1,104 1,680.000 2,120 J 68,400 2,100 T/B 16,200 589 PTSN Sat Nusapersada Tbk 238 240 234 236 -2 4,121,500 974,639,600 504 122.069 238 J 151,500 234 B 287,400 590 PTSP Pioneerindo Gourmet International Tbk. 4,240 0 0 4,240 0 0 0 0 332.549 4,140 J 200 4,000 B 100 591 PUDP Pudjiadi Prestige Tbk. 222 256 222 232 10 3,100 712,000 7 28.937 246 J 300 232 T/B 8,100 592 PURA Putra Rajawali Kencana Tbk. 135 137 126 128 -7 806,711,800 104,754,663,500 12,385 121.905 128 T/J 2,573,300 127 B 1,705,500 593 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 23 24 22 22 -1 11,379,900 255,057,000 70 2,200.000 23 J 3,359,600 22 T/B 2,571,100 594 PURE Trinitan Metals and Minerals Tbk. 254 256 246 248 -6 9,555,800 2,386,592,200 961 82.667 250 J 275,700 248 T/B 772,500 595 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 25 26 24 25 0 8,803,500 214,980,600 133 2,500.000 25 T/J 690,000 24 B 1,647,900 596 PURI Puri Global Sukses Tbk. 290 290 290 290 0 200 58,000 1 170.588 290 T/J 113,500 272 B 1,000 597 PWON Pakuwon Jati Tbk. 525 530 510 510 -15 78,814,000 40,573,094,000 10,001 1,966.151 515 J 913,100 510 T/B 4,342,700 598 PYFA Pyridam Farma Tbk 1,150 1,415 1,175 1,220 70 59,476,900 77,306,625,000 16,319 1,195.610 1,220 T/J 3,600 1,215 B 43,500 599 PZZA Sarimelati Kencana Tbk. 775 830 775 825 50 3,182,800 2,549,731,000 810 75.000 830 J 232,700 825 T/B 10,100 600 R-ABFII Asian Bond Fund - Indonesia Bond Index Fund 28,600 0 0 28,600 0 0 0 0 207.201 0 J 0 0 B 0 601 R-LQ45X Premier ETF LQ-45 (R-LQ45X) 982 982 962 979 -3 24,500 23,927,900 22 167.637 979 T/J 500 970 B 3,600 602 RAJA Rukun Raharja Tbk. 198 226 195 224 26 143,883,500 31,143,233,900 7,000 769.442 226 J 1,491,700 224 T/B 6,539,900 603 RALS Ramayana Lestari Sentosa Tbk. 775 800 770 780 5 24,104,600 18,809,055,000 3,183 487.500 785 J 448,400 780 T/B 199,200 604 RANC Supra Boga Lestari Tbk. 452 468 438 452 0 1,829,300 832,761,400 322 90.400 458 J 28,900 452 T/B 57,600 605 RBMS Ristia Bintang Mahkotasejati Tbk. 53 54 51 53 0 192,400 10,041,000 59 16.954 53 T/J 708,100 52 B 339,600 606 RDTX Roda Vivatex Tbk 5,300 5,300 5,300 5,300 0 15,400 81,620,000 15 279.213 5,300 T/J 1,600 5,275 B 3,100 607 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 6,441,700 322,087,800 467 50.000 50 T/J 843,300 0 B 0 608 RELI Reliance Sekuritas Indonesia Tbk. 376 380 350 350 -26 24,500 8,603,400 48 161.538 350 T/J 12,000 0 B 0 609 RICY Ricky Putra Globalindo Tbk 100 100 98 99 -1 15,900 1,558,800 11 15.724 99 T/J 700 98 B 100 610 RIGS Rig Tenders Indonesia Tbk. 236 246 236 244 8 617,500 148,611,200 252 99.980 246 J 12,700 244 T/B 36,300 611 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. 432 436 432 436 4 260,000 112,949,600 90 267.485 436 T/J 18,100 434 B 300 613 RMBA Bentoel Internasional Investama Tbk. 368 376 368 374 6 256,800 95,128,200 85 2,926.448 374 T/J 43,100 370 B 49,500 614 ROCK Rockfields Properti Indonesia Tbk. 840 840 805 840 0 6,700 5,439,500 9 62.687 840 T/J 9,500 815 B 1,000 615 RODA Pikko Land Development Tbk. 55 57 55 55 0 107,400 5,925,200 20 87.817 55 T/J 16,700 54 B 73,000 616 RONY Aesler Grup Internasional Tbk. 216 216 206 212 -4 15,500 3,264,800 16 212.000 212 T/J 39,100 208 B 37,100 617 ROTI Nippon Indosari Corpindo Tbk. 1,310 1,340 1,310 1,335 25 8,207,700 10,955,780,000 71 523.529 1,340 J 7,100 1,335 T/B 2,346,900 618 RUIS Radiant Utama Interinsco Tbk. 306 310 300 306 0 60,000 18,081,200 28 122.400 306 T/J 900 300 B 300 619 SAFE Steady Safe Tbk 189 189 185 189 0 221,000 41,347,900 118 19.028 189 T/J 2,900 185 B 11,500 620 SAME Sarana Meditama Metropolitan Tbk. 228 260 224 260 32 211,291,600 51,947,196,600 8,631 325.000 262 J 1,464,300 260 T/B 3,255,100 621 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 396 396 -4 3,700 1,465,600 7 330.000 400 J 28,900 396 T/B 5,100 622 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 2,000 4,380,000 1 876.000 2,390 J 13,000 0 B 0 623 SATU Kota Satu Properti Tbk. 50 50 50 50 0 6,400 320,000 4 42.735 50 T/J 772,300 0 B 0 624 SBAT Sejahtera Bintang Abadi Textile Tbk. 86 93 85 93 7 14,582,000 1,313,355,100 2,180 88.571 94 J 489,600 93 T/B 1,349,000 625 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 11 12 11 12 1 2,326,400 25,627,000 33 1,200.000 12 T/J 12,102,600 11 B 3,430,800 626 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,150 10,200 10,100 10,200 50 6,000 61,160,000 8 6,580.645 10,350 J 300 10,100 B 100 627 SCMA Surya Citra Media Tbk. 1,645 1,785 1,645 1,740 95 26,729,900 46,537,972,000 4,267 787.142 1,745 J 2,300 1,740 T/B 200 628 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 258 248 250 2 13,900 3,510,400 14 227.273 252 J 200 248 B 28,700 629 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. 67 90 72 90 23 33,608,600 2,881,649,000 1,140 49.565 0 J 0 90 T/B 10,467,100 631 SDPC Millennium Pharmacon International Tbk. 120 130 118 120 0 4,759,300 590,962,200 539 80.102 120 T/J 48,000 119 B 26,800 632 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 785 785 785 -5 2,100 1,648,500 5 878.027 785 T/J 3,000 755 B 1,700 633 SFAN Surya Fajar Capital Tbk. 1,140 1,145 1,135 1,140 0 585,500 668,114,000 102 606.383 1,140 T/J 7,400 1,135 B 7,500 634 SGER Sumber Global Energy Tbk. 620 640 620 630 10 2,115,700 1,336,637,000 465 583.333 630 T/J 11,900 625 B 197,000 635 SGER-W Waran Seri I Sumber Global Energy Tbk. 272 294 218 270 -2 4,900 1,273,400 12 27,000.000 294 J 1,300 270 T/B 2,300 636 SGRO Sampoerna Agro Tbk. 1,830 1,830 1,750 1,770 -60 1,636,100 2,912,362,500 572 75.641 1,770 T/J 940,600 1,760 B 25,300 637 SHID Hotel Sahid Jaya International Tbk. 2,500 2,530 2,500 2,500 0 11,300 28,256,000 8 116.177 2,510 J 1,400 2,500 T/B 800 638 SHIP Sillo Maritime Perdana Tbk. 600 605 590 595 -5 820,400 490,122,500 142 425.000 595 T/J 8,400 590 B 148,800 639 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 800 790 800 5 19,610,600 15,586,782,500 5,677 276.788 800 T/J 10,440,100 795 B 459,100 640 SILO Siloam International Hospitals Tbk. 5,600 5,675 5,400 5,500 -100 1,428,800 7,875,660,000 365 62.466 5,600 J 10,000 5,500 T/B 423,800 641 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. 400 402 390 398 -2 10,103,900 4,014,060,800 738 36.182 398 T/J 287,000 396 B 2,527,900 643 SINI Singaraja Putra Tbk. 360 390 340 356 -4 4,400 1,546,200 11 329.630 350 J 19,200 340 B 4,200 644 SINI-W Waran Seri I Singaraja Putra Tbk. 200 200 128 190 -10 500 88,800 5 19,000.000 248 J 100 191 B 2,500 645 SIPD Sreeya Sewu Indonesia Tbk. 1,275 1,280 1,280 1,280 5 100 128,000 1 1.422 1,335 J 2,200 1,285 B 100 646 SKBM Sekar Bumi Tbk. 322 340 340 340 18 400 136,000 3 295.652 338 J 1,000 322 B 1,600 647 SKLT Sekar Laut Tbk. 1,715 1,900 1,700 1,790 75 3,600 6,325,000 16 149.861 1,790 T/J 5,100 1,700 B 100 648 SKRN Superkrane Mitra Utama Tbk. 585 620 580 585 0 5,400 3,204,500 8 83.571 605 J 1,000 585 T/B 2,000 649 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. 4,870 4,930 4,820 4,880 10 63,100 308,565,000 36 4,243.478 4,880 T/J 300 4,820 B 2,700 651 SMAR Smart Tbk. 3,440 3,540 3,400 3,420 -20 7,400 25,372,000 22 1,129.981 3,410 J 900 3,390 B 300 652 SMBR Semen Baturaja (Persero) Tbk. 1,230 1,370 1,155 1,200 -30 326,241,300 413,604,350,000 41,689 214.286 1,200 T/J 1,009,800 1,195 B 283,400 653 SMCB Solusi Bangun Indonesia Tbk. 1,370 1,420 1,330 1,350 -20 1,373,400 1,898,348,000 566 1,630.435 1,360 J 2,300 1,340 B 200 654 SMDM Suryamas Dutamakmur Tbk. 109 113 102 102 -7 69,600 7,215,200 30 12.923 109 J 10,300 102 T/B 8,500 655 SMDR Samudera Indonesia Tbk. 304 310 300 302 -2 5,983,000 1,826,133,000 740 1,211.975 304 J 128,200 302 T/B 499,300 656 SMGR Semen Indonesia (Persero) Tbk. 11,750 11,850 11,500 11,575 -175 4,079,000 47,365,567,500 4,049 4,027.768 11,625 J 22,200 11,575 T/B 172,200 657 SMKL Satyamitra Kemas Lestari Tbk. 193 198 193 198 5 1,378,100 269,245,200 369 102.591 198 T/J 54,000 196 B 17,200 658 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 12 16 12 15 3 1,402,500 19,341,200 113 1,500.000 14 J 100,000 12 B 650,100 659 SMMA Sinarmas Multiartha Tbk. 12,450 12,750 12,050 12,050 -400 22,400 271,510,000 30 898.268 12,725 J 300 12,050 T/B 1,200 660 SMMT Golden Eagle Energy Tbk. 140 146 135 135 -5 6,737,800 945,656,800 790 315.834 137 J 35,900 135 T/B 103,100 661 SMRA Summarecon Agung Tbk. 800 810 780 785 -15 61,680,700 48,725,141,000 6,627 1,289.846 790 J 294,700 785 T/B 329,500 662 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. 1,400 1,415 1,385 1,390 -10 1,122,800 1,565,850,500 634 3,712.706 1,395 J 302,200 1,390 T/B 141,900 664 SOCI Soechi Lines Tbk. 172 180 171 173 1 36,387,200 6,362,775,800 2,132 31.455 174 J 322,400 173 T/B 131,500 665 SOFA Boston Furniture Industries Tbk. 104 103 99 103 -1 26,200 2,612,000 16 103.000 103 T/J 10,000 99 B 94,800 666 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 5 5 4 5 0 1,087,400 4,361,400 17 500.000 5 T/J 12,580,900 4 B 42,516,000 667 SOHO Soho Global Health Tbk. 5,175 5,225 5,025 5,050 -125 9,300 47,547,500 43 277.473 5,100 J 600 5,050 T/B 400 668 SONA Sona Topas Tourism Industry Tbk. 5,425 6,000 5,525 5,750 325 1,300 7,502,500 5 557.576 5,750 T/J 2,500 0 B 0 669 SOSS Shield On Service Tbk. 394 414 376 384 -10 180,500 69,227,800 148 139.130 384 T/J 9,500 380 B 5,600 670 SOSS-W Waran Seri I Shield On Service Tbk. 40 43 40 43 3 94,200 3,776,400 11 4,300.000 42 J 2,600 39 B 5,000 671 SOTS Satria Mega Kencana Tbk. 197 206 197 199 2 400 80,100 4 120.606 198 J 9,900 0 B 0 672 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 23 0 0 23 0 0 0 0 2,300.000 23 J 2,900 13 B 2,400 673 SPMA Suparma Tbk. 330 332 328 328 -2 10,100 3,331,200 14 147.032 328 T/J 18,400 326 B 1,000 674 SPTO Surya Pertiwi Tbk. 505 600 505 550 45 6,670,100 3,556,963,500 669 47.414 550 T/J 76,600 545 B 16,200 675 SQMI Wilton Makmur Indonesia Tbk. 332 334 328 328 -4 7,902,000 2,608,133,000 438 186.387 330 J 184,300 328 T/B 48,900 676 SRAJ Sejahteraraya Anugrahjaya Tbk. 160 190 150 172 12 756,300 125,140,600 138 183.563 172 T/J 10,600 155 B 10,000 677 SRIL Sri Rejeki Isman Tbk. 246 250 244 244 -2 39,664,200 9,791,572,000 2,312 101.667 246 J 2,936,100 244 T/B 2,503,300 678 SRSN Indo Acidatama Tbk 59 60 58 59 0 2,395,800 141,851,600 96 10.746 60 J 4,529,100 59 T/B 10,461,800 679 SRTG Saratoga Investama Sedaya Tbk. 3,330 3,340 3,320 3,330 0 2,109,000 7,015,242,000 324 60.545 3,330 T/J 63,400 3,320 B 10,100 680 SSIA Surya Semesta Internusa Tbk. 560 570 530 540 -20 35,254,200 19,264,011,000 3,286 221.538 545 J 813,900 540 T/B 688,400 681 SSMS Sawit Sumbermas Sarana Tbk. 885 895 855 865 -20 18,751,700 16,320,296,000 2,336 129.104 865 T/J 4,090,500 860 B 333,000 682 SSTM Sunson Textile Manufacture Tbk 580 585 570 585 5 17,600 10,146,000 6 137.647 580 J 20,000 560 B 10,000 683 STAR Buana Artha Anugerah Tbk. 111 120 107 111 0 11,100 1,220,700 18 108.824 111 T/J 394,500 108 B 2,500 684 STTP Siantar Top Tbk. 9,000 9,000 8,800 9,000 0 1,700 15,160,000 6 5,318.206 9,000 T/J 200 8,800 B 2,600 685 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 60,400 3,020,000 5 0.714 50 T/J 5,388,200 0 B 0 687 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 200 0 B 0 688 SURE Super Energy Tbk. 2,760 2,790 2,750 2,790 30 375,800 1,040,958,000 65 1,800.000 2,790 T/J 19,300 2,780 B 1,000 689 SWAT Sriwahana Adityakarta Tbk. 115 117 111 111 -4 206,700 23,160,400 54 69.375 112 J 41,900 111 T/B 34,900 690 TALF Tunas Alfin Tbk. 300 296 280 280 -20 9,200 2,682,200 10 70.886 294 J 3,000 0 B 0 691 TAMA Lancartama Sejati Tbk. 147 152 143 144 -3 10,847,300 1,604,394,600 2,006 82.286 144 T/J 24,900 143 B 1,415,300 692 TAMA-W Waran Seri I Lancartama Sejati Tbk. 7 8 6 6 -1 1,255,900 8,790,800 43 600.000 7 J 327,900 6 T/B 4,092,400 693 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 5,879,100 293,955,000 75 456.830 50 T/J 27,686,000 0 B 0 694 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,676,800 83,840,000 502 47.170 50 T/J 91,576,000 0 B 0 695 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 5,000 250,000 3 8.929 50 T/J 118,131,200 0 B 0 696 TBIG Tower Bersama Infrastructure Tbk. 1,575 1,585 1,555 1,570 -5 12,155,300 19,128,910,000 1,539 387.654 1,575 J 100 1,570 T/B 162,500 697 TBLA Tunas Baru Lampung Tbk. 810 820 800 805 -5 4,921,900 3,969,653,500 705 183.309 810 J 573,500 805 T/B 12,900 698 TBMS Tembaga Mulia Semanan Tbk. 815 825 815 820 5 35,100 28,719,000 28 116.312 820 T/J 5,100 815 B 600 699 TCID Mandom Indonesia Tbk. 6,425 6,800 6,500 6,800 375 33,000 221,607,500 49 666.981 6,800 T/J 5,700 6,750 B 100 700 TCPI Transcoal Pacific Tbk. 7,825 7,850 7,800 7,800 -25 6,409,500 50,140,210,000 5,235 5,652.174 7,825 J 12,400 7,800 T/B 1,500 701 TDPM Tridomain Performance Materials Tbk. 158 164 154 159 1 19,039,200 3,031,266,400 1,186 69.737 159 T/J 265,000 157 B 39,200 702 TEBE Dana Brata Luhur Tbk. 610 600 595 600 -10 3,000 1,798,000 7 54.795 650 J 2,100 600 T/B 600 703 TECH Indosterling Technomedia Tbk. 190 190 181 184 -6 512,000 94,910,600 185 115.000 184 T/J 7,400 183 B 21,000 704 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. 159 162 158 160 1 392,500 62,808,300 25 88.889 162 J 13,800 160 T/B 17,600 706 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. 7,400 7,650 7,400 7,600 200 1,200 9,040,000 11 6,245.378 7,675 J 100 7,400 B 100 708 TGRA Terregra Asia Energy Tbk. 126 130 124 126 0 34,575,200 4,384,148,800 2,701 63.000 127 J 256,900 126 T/B 77,800 709 TIFA KDB Tifa Finance Tbk. 408 432 414 430 22 5,300 2,274,400 6 215.000 430 T/J 8,900 408 B 300 710 TINS Timah Tbk. 1,260 1,305 1,250 1,275 15 99,138,200 126,159,402,500 7,749 651.517 1,275 T/J 1,235,300 1,270 B 1,141,500 711 TIRA Tira Austenite Tbk 248 260 232 236 -12 3,500 837,200 13 105.918 236 T/J 12,200 234 B 600 712 TIRT Tirta Mahakam Resources Tbk 56 56 53 53 -3 1,200 64,200 6 24.229 54 J 600 53 T/B 1,700 713 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,925 10,250 9,650 9,850 -75 18,078,700 179,058,842,500 10,705 609.009 9,850 T/J 1,100,700 9,825 B 8,500 714 TLKM Telkom Indonesia (Persero) Tbk. 3,330 3,350 3,290 3,300 -30 113,775,100 376,395,243,000 18,193 1,734.241 3,300 T/J 1,152,800 3,290 B 3,442,500 715 TMAS Temas Tbk. 129 139 128 131 2 7,250,800 973,011,800 508 301.302 131 T/J 40,300 130 B 105,200 716 TMPO Tempo Intimedia Tbk. 154 151 144 151 -3 71,700 10,712,400 34 52.456 150 J 1,000 149 B 100 717 TNCA Trimuda Nuansa Citra Tbk. 294 318 280 306 12 4,631,800 1,334,800,800 55 204.000 306 T/J 1,100 296 B 200 718 TOBA TBS Energi Utama Tbk. 570 570 550 560 -10 192,700 108,650,000 68 118.173 560 T/J 6,400 555 B 1,100 719 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 240,700 12,035,000 27 80.475 50 T/J 66,192,500 0 B 0 720 TOTL Total Bangun Persada Tbk. 384 388 376 382 -2 5,871,000 2,238,485,800 623 137.298 382 T/J 68,500 380 B 556,800 721 TOTO Surya Toto Indonesia Tbk. 224 268 224 264 40 5,842,100 1,455,260,600 947 856.392 264 T/J 61,400 262 B 6,100 722 TOWR Sarana Menara Nusantara Tbk. 1,055 1,055 1,035 1,040 -15 148,834,200 154,962,631,500 15,481 4,954.032 1,040 T/J 4,389,900 1,035 B 6,487,500 723 TOYS Sunindo Adipersada Tbk. 735 805 735 780 45 12,395,200 9,637,934,500 2,419 222.857 780 T/J 30,900 775 B 653,100 724 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 15 15 11 12 -3 31,343,700 380,153,100 500 1,200.000 12 T/J 3,901,200 11 B 4,482,300 725 TPIA Chandra Asri Petrochemical Tbk. 9,775 9,900 9,775 9,850 75 3,789,900 37,263,225,000 853 2,277.904 9,850 T/J 247,500 9,825 B 300 726 TPMA Trans Power Marine Tbk. 382 392 356 374 -8 47,000 17,816,600 43 162.609 374 T/J 5,700 356 B 7,000 727 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. 100 102 101 102 2 159,600 16,199,100 21 102.786 104 J 51,600 102 T/B 2,500 731 TRIN Perintis Triniti Properti Tbk. 226 232 220 222 -4 70,113,200 15,812,585,200 2,178 111.000 222 T/J 58,500 220 B 2,265,600 732 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 10 10 9 9 -1 4,868,100 43,916,300 30 900.000 10 J 10,295,500 9 T/B 8,840,400 733 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. 208 208 200 208 0 44,400 9,147,400 9 69.333 208 T/J 44,100 202 B 100 735 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 3 B 2,500,000 736 TRJA Transkon Jaya Tbk. 161 160 152 155 -6 860,000 133,873,300 132 62.000 159 J 16,700 155 T/B 186,300 737 TRST Trias Sentosa Tbk. 398 410 392 392 -6 3,100 1,225,000 3 233.834 410 J 900 392 T/B 7,900 738 TRUK Guna Timur Raya Tbk. 159 165 156 162 3 4,562,400 738,323,600 340 70.435 163 J 50,000 162 T/B 120,000 739 TRUS Trust Finance Indonesia Tbk 350 350 350 350 0 5,500 1,925,000 4 411.765 350 T/J 75,300 330 B 200 740 TSPC Tempo Scan Pacific Tbk. 1,390 1,730 1,430 1,540 150 18,210,900 29,294,830,500 4,956 274.725 1,545 J 6,700 1,540 T/B 108,000 741 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,775 2,020 1,775 2,020 245 184,900 350,331,500 164 52.468 2,020 T/J 5,500 2,010 B 300 742 TURI Tunas Ridean Tbk. 1,335 0 0 1,335 0 0 0 0 2,966.667 1,335 J 5,000 1,310 B 3,000 743 UANG Pakuan Tbk. 228 248 220 230 2 87,300 19,424,000 30 184.000 230 T/J 41,000 228 B 100 744 UCID Uni-Charm Indonesia Tbk. 1,510 1,530 1,505 1,510 0 576,000 870,379,500 237 100.667 1,515 J 200 1,510 T/B 597,400 745 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,625 1,635 -5 2,573,600 4,203,054,500 1,222 3,170.079 1,635 T/J 134,300 1,630 B 94,400 746 UNIC Unggul Indah Cahaya Tbk. 4,250 4,300 4,040 4,090 -160 7,500 31,062,000 20 151.478 4,090 T/J 600 4,060 B 300 747 UNIT Nusantara Inti Corpora Tbk 165 179 159 159 -6 83,000 14,037,900 25 3.947 169 J 4,800 159 T/B 4,300 748 UNSP Bakrie Sumatera Plantations Tbk. 108 110 106 109 1 2,600,800 283,111,100 205 5.176 110 J 686,200 109 T/B 45,100 749 UNTR United Tractors Tbk. 26,975 27,175 26,425 26,775 -200 4,688,300 125,715,090,000 5,975 31,875.000 26,800 J 900 26,775 T/B 80,200 750 UNVR Unilever Indonesia Tbk. 7,675 7,800 7,600 7,625 -50 21,827,800 167,784,045,000 13,045 195,212.494 7,650 J 109,300 7,625 T/B 782,700 751 URBN Urban Jakarta Propertindo Tbk. 1,190 1,190 1,150 1,185 -5 328,200 388,869,000 10 98.750 1,185 T/J 58,300 1,140 B 1,000 752 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 12 13 12 13 1 46,000 596,000 14 1,300.000 13 T/J 9,100 12 B 127,800 753 VICO Victoria Investama Tbk. 82 87 80 82 0 169,600 14,060,600 50 65.600 82 T/J 22,900 81 B 5,700 754 VINS Victoria Insurance Tbk. 90 90 87 90 0 55,500 4,908,300 28 85.714 90 T/J 173,900 89 B 50,200 755 VIVA Visi Media Asia Tbk. 50 52 50 50 0 25,699,900 1,290,684,000 534 16.667 51 J 2,055,400 50 T/B 7,401,300 756 VOKS Voksel Electric Tbk. 220 222 214 220 0 497,100 109,057,400 33 97.318 222 J 1,800 220 T/B 400 757 VRNA Verena Multi Finance Tbk. 105 105 104 104 -1 33,800 3,541,100 8 104.929 105 J 2,300 104 T/B 17,100 758 WAPO Wahana Pronatural Tbk. 68 72 65 71 3 10,900 764,100 8 40.571 70 J 100 66 B 2,500 759 WEGE Wijaya Karya Bangunan Gedung Tbk. 260 262 250 252 -8 56,844,600 14,530,241,200 3,378 86.897 254 J 160,200 252 T/B 4,628,500 760 WEHA WEHA Transportasi Indonesia Tbk. 63 63 62 62 -1 515,400 32,101,400 79 27.065 63 J 118,700 62 T/B 23,700 761 WICO Wicaksana Overseas International Tbk. 470 450 450 450 -20 2,200 990,000 7 23.262 462 J 100 450 T/B 8,100 762 WIIM Wismilak Inti Makmur Tbk. 565 635 585 595 30 181,517,600 110,127,525,500 12,137 91.538 595 T/J 988,600 590 B 2,847,800 763 WIKA Wijaya Karya (Persero) Tbk. 1,855 1,855 1,770 1,790 -65 51,837,900 93,351,184,500 10,477 460.092 1,795 J 143,000 1,790 T/B 1,248,200 764 WINS Wintermar Offshore Marine Tbk. 100 102 99 100 0 2,251,000 226,155,900 73 27.043 102 J 600 100 T/B 77,600 765 WOMF Wahana Ottomitra Multiartha Tbk. 256 270 252 252 -4 619,700 162,324,600 154 38.204 254 J 28,800 252 T/B 1,400 766 WOOD Integra Indocabinet Tbk. 595 610 585 595 0 43,135,400 25,708,325,500 3,146 228.846 595 T/J 2,758,200 590 B 1,355,800 767 WOWS Ginting Jaya Energi Tbk. 71 77 70 70 -1 108,135,900 7,864,486,700 3,421 15.556 70 T/J 32,500 69 B 2,821,900 768 WSBP Waskita Beton Precast Tbk. 242 244 236 238 -4 137,793,900 32,897,344,600 6,231 48.571 240 J 7,358,400 238 T/B 1,223,000 769 WSKT Waskita Karya (Persero) Tbk. 1,200 1,215 1,170 1,180 -20 85,849,800 101,612,382,500 9,229 318.489 1,185 J 418,500 1,180 T/B 1,222,300 770 WTON Wijaya Karya Beton Tbk. 394 398 382 386 -8 32,088,900 12,431,536,600 2,906 65.424 388 J 561,200 386 T/B 337,400 771 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,087 0 0 1,087 0 0 0 0 107.305 1,100 J 20,000 0 B 0 772 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 926 0 0 926 0 0 0 0 92.323 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 948 0 0 948 0 0 0 0 94.990 953 J 100 0 B 0 775 XBID Reksa Dana Indeks Batavia IDX30 ETF 522 0 0 522 0 0 0 0 94.224 0 J 0 0 B 0 776 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 491 0 0 491 0 0 0 0 98.200 0 J 0 0 B 0 777 XBLQ Reksa Dana Batavia Smart Liquid ETF 451 0 0 451 0 0 0 0 90.200 477 J 79,900 452 B 100,000 778 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 1,020 1,020 1,020 1,020 0 500 510,000 3 102.000 1,020 T/J 500 1,010 B 4,900 779 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 384 0 0 384 0 0 0 0 97.215 0 J 0 0 B 0 780 XCID DIRE Ciptadana Properti Ritel Indonesia 88 88 82 83 -5 74,700 6,332,900 33 75.455 83 T/J 8,100 82 B 300 781 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 96 96 95 96 0 5,100 487,600 8 96.000 96 T/J 9,900 95 B 100,200 783 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 459 0 0 459 0 0 0 0 91.800 472 J 73,900 460 B 3,000 784 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 474 474 468 468 -6 5,000 2,363,600 7 90.347 483 J 81,400 468 T/B 700 785 XIIC Reksa Dana Premier ETF Indonesia Consumer 1,040 1,040 1,030 1,030 -10 400 413,000 2 103.000 1,040 J 1,400 1,030 T/B 1,000 786 XIID Reksa Dana Indeks Premier ETF Index IDX30 500 512 509 509 9 11,000 5,622,000 4 120.331 519 J 90,000 498 B 100,000 787 XIIF Reksa Dana Premier ETF Indonesia Financial 581 582 580 580 -1 1,800 1,045,600 3 116.232 575 J 8,900 570 B 200 788 XIIT Reksa Dana Premier ETF IDX30 524 525 520 520 -4 22,300 11,676,700 14 136.842 525 J 1,500 520 T/B 53,100 789 XIJI Reksa Dana Syariah Premier ETF JII 643 0 0 643 0 0 0 0 94.978 643 J 200 628 B 100,000 790 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 114 114 114 114 0 100 11,400 1 114.000 122 J 78,300 111 B 500 791 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 254 0 0 254 0 0 0 0 102.834 260 J 4,500 255 B 10,000 792 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 173 174 171 171 -2 21,400 3,721,400 6 106.875 174 J 66,900 166 B 100,000 793 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 398 B 200 794 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 713 715 713 713 0 5,900 4,207,700 8 142.886 730 J 24,600 709 B 4,200 795 XISI Premier ETF SMinfra18 325 325 318 318 -7 600 194,100 4 103.247 334 J 100,000 318 T/B 10,200 796 XISR Premier ETF SRI-KEHATI 385 385 383 383 -2 8,900 3,413,900 9 129.831 383 T/J 1,200 380 B 1,000 797 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 487 0 0 487 0 0 0 0 97.400 0 J 0 0 B 0 798 XKMS Reksa Dana Indeks KISI MSCI Indonesia ETF 1,052 0 0 1,052 0 0 0 0 105.200 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 0 B 0 801 XMTS Reksa Dana ETF MNC36 Likuid 407 0 0 407 0 0 0 0 81.400 485 J 81,600 465 B 100,000 802 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 154 154 152 154 0 165,300 25,251,200 15 101.987 155 J 12,300 153 B 5,000 803 XPCR Reksa Dana PNM ETF CORE LQ45 888 0 0 888 0 0 0 0 92.404 0 J 0 0 B 0 804 XPDV Reksa Dana Pinnacle Core High Dividend ETF 441 0 0 441 0 0 0 0 88.200 479 J 9,800 456 B 9,400 805 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 391 0 0 391 0 0 0 0 78.200 411 J 100,000 391 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 508 0 0 508 0 0 0 0 101.600 524 J 14,900 504 B 14,000 808 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 473 J 9,800 451 B 9,500 809 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 465 0 0 465 0 0 0 0 93.000 487 J 36,300 466 B 9,400 810 XPMI ETF Phillip MSCI Indonesia Equity Index 900 910 910 910 10 900 819,000 5 91.000 915 J 2,600 910 T/B 2,100 811 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 415 0 0 415 0 0 0 0 83.000 423 J 100,000 402 B 100,000 812 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 496 500 496 500 4 1,400 698,400 2 100.000 500 T/J 100 492 B 500 813 XSBC Reksa Dana Indeks Simas ETF IDX30 104 102 102 102 -2 100 10,200 1 102.000 104 J 7,000 102 T/B 10,000 814 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 122 0 0 122 0 0 0 0 128.421 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 180 0 0 180 0 0 0 0 90.000 180 J 5,800 179 B 7,900 817 XSSI Reksa Dana Syariah Indeks Simas ETF JII 85 0 0 85 0 0 0 0 85.000 87 J 19,400 85 B 10,000 818 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 656 0 0 656 0 0 0 0 131.200 0 J 0 0 B 0 819 YELO Yelooo Integra Datanet Tbk. 50 55 50 50 0 15,970,300 826,977,000 712 13.298 51 J 59,200 50 T/B 107,800 820 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 8 9 8 8 0 608,700 5,183,500 38 800.000 9 J 668,300 8 T/B 56,300 821 YPAS Yanaprima Hastapersada Tbk 470 470 438 458 -12 12,900 5,901,400 24 84.037 460 J 300 458 T/B 3,700 822 YULE Yulie Sekuritas Indonesia Tbk. 316 336 336 336 20 100 33,600 1 159.405 334 J 500 316 B 100 823 ZBRA Zebra Nusantara Tbk 51 59 50 51 0 1,379,600 79,942,900 58 29.540 53 J 98,500 51 T/B 9,700 824 ZINC Kapuas Prima Coal Tbk. 192 196 190 190 -2 670,369,900 129,230,701,600 12,080 677.338 191 J 5,745,700 190 T/B 137,275,800 825 ZONE Mega Perintis Tbk. 398 400 396 400 2 244,400 97,430,400 69 134.228 400 T/J 14,000 394 B 2,300 Total 29,600,457,900 17,541,709,716,400 1,553,991 6,482,211,000 1,175,770,600 Jakarta, 08 December 2020 Trading Division