List of Securities Quotation: (Reguler Market) Date: Thursday, 17 December 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 12,100 12,300 11,750 11,850 -250 3,277,800 39,326,940,000 2,940 962.664 11,850 T/J 129,400 11,825 B 10,700 2 ABBA Mahaka Media Tbk. 79 82 78 79 0 21,706,500 1,730,859,200 1,316 138.596 80 J 2,714,400 79 T/B 180,000 3 ABDA Asuransi Bina Dana Arta Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 1,329.851 5,700 J 400 5,425 B 200 4 ABMM ABM Investama Tbk. 925 950 915 925 0 429,600 395,612,500 50 24.667 925 T/J 50,700 920 B 1,000 5 ACES Ace Hardware Indonesia Tbk. 1,805 1,835 1,770 1,810 5 30,028,800 54,249,664,500 6,973 2,207.317 1,815 J 18,800 1,810 T/B 558,800 6 ACST Acset Indonusa Tbk. 312 326 312 316 4 104,527,700 33,176,557,000 4,499 23.337 318 J 612,400 316 T/B 1,446,900 7 ADES Akasha Wira International Tbk. 1,520 1,535 1,500 1,530 10 164,100 248,096,000 89 79.481 1,525 J 13,200 1,510 B 1,000 8 ADHI Adhi Karya (Persero) Tbk. 1,290 1,515 1,305 1,480 190 212,706,100 305,086,645,500 27,248 1,162.307 1,485 J 175,100 1,480 T/B 214,000 9 ADMF Adira Dinamika Multi Finance Tbk. 8,725 8,925 8,750 8,825 100 213,400 1,886,260,000 306 379.570 8,850 J 1,600 8,825 T/B 27,600 10 ADMG Polychem Indonesia Tbk 155 159 154 157 2 1,253,500 196,673,500 158 14.014 158 J 83,800 157 T/B 54,400 11 ADRO Adaro Energy Tbk. 1,555 1,555 1,455 1,490 -65 255,575,900 387,035,971,500 31,059 135.455 1,495 J 424,300 1,490 T/B 3,271,800 12 AGAR Asia Sejahtera Mina Tbk. 382 384 380 384 2 2,700 1,029,400 13 349.091 384 T/J 2,700 380 B 4,000 13 AGII Aneka Gas Industri Tbk. 875 885 850 850 -25 650,400 562,031,000 324 77.273 860 J 1,300 850 T/B 6,900 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 965 0 0 965 0 0 0 0 1,576.591 0 J 0 0 B 0 15 AGRS Bank IBK Indonesia Tbk. 155 165 155 165 10 1,212,000 194,337,800 65 150.000 165 T/J 34,900 160 B 100,900 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 57 55 56 -1 249,100 13,828,200 39 211.138 57 J 38,900 56 T/B 63,800 17 AIMS Akbar Indo Makmur Stimec Tbk 142 145 134 144 2 11,200 1,584,900 14 115.200 144 T/J 33,500 143 B 2,000 18 AISA Tiga Pilar Sejahtera Food Tbk. 434 440 412 422 -12 70,176,300 29,747,454,800 4,754 51.364 424 J 434,700 422 T/B 1,194,200 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 8,600 430,000 16 75.893 50 T/J 3,566,200 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 436 436 406 424 -12 20,600 8,495,600 21 55.930 424 T/J 300 422 B 2,400 21 AKRA AKR Corporindo Tbk. 3,280 3,600 3,290 3,380 100 87,728,500 299,348,942,000 14,960 2,693.850 3,390 J 900 3,380 T/B 743,700 22 AKSI Maming Enam Sembilan Mineral Tbk. 378 370 368 370 -8 11,600 4,288,800 20 185.000 370 T/J 6,500 368 B 5,900 23 ALDO Alkindo Naratama Tbk. 404 404 400 400 -4 124,000 49,693,200 12 293.163 414 J 200 400 T/B 101,000 24 ALKA Alakasa Industrindo Tbk 248 298 248 286 38 72,400 19,596,200 45 48.148 286 T/J 6,600 234 B 1,000 25 ALMI Alumindo Light Metal Industry Tbk. 238 280 238 278 40 27,000 6,744,600 13 42.769 270 J 14,200 252 B 1,000 26 ALTO Tri Banyan Tirta Tbk. 308 308 308 308 0 100 30,800 1 153.880 308 T/J 21,300 304 B 1,800 27 AMAG Asuransi Multi Artha Guna Tbk. 230 236 228 230 0 1,236,100 284,256,800 65 219.048 230 T/J 23,000 228 B 28,900 28 AMAN Makmur Berkah Amanda Tbk. 304 306 304 306 2 158,000 48,034,000 16 278.182 306 T/J 127,500 304 B 88,000 29 AMAR Bank Amar Indonesia Tbk. 290 292 288 288 -2 162,500 46,938,000 95 165.517 290 J 145,600 288 T/B 3,700 30 AMFG Asahimas Flat Glass Tbk. 2,950 2,920 2,780 2,850 -100 27,600 78,802,000 21 116.327 2,850 T/J 11,300 2,810 B 600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 288 270 288 18 5,800 1,576,800 10 225.000 288 T/J 5,700 264 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,970 3,000 2,970 2,980 10 2,560,800 7,626,571,000 498 156.842 2,990 J 17,300 2,980 T/B 600 33 AMRT Sumber Alfaria Trijaya Tbk. 735 750 725 725 -10 3,908,200 2,856,704,000 587 1,850.009 735 J 110,800 725 T/B 181,500 34 ANDI Andira Agro Tbk. 64 65 60 60 -4 65,150,200 3,939,627,600 2,263 150.000 60 T/J 9,820,100 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 700 700 690 690 -10 33,300 23,211,500 22 57.500 700 J 9,100 690 T/B 1,400 36 ANTM Aneka Tambang Tbk. 1,815 1,880 1,775 1,815 0 542,949,200 989,173,698,000 65,391 1,196.677 1,820 J 3,586,200 1,815 T/B 33,908,800 37 APEX Apexindo Pratama Duta Tbk. 530 0 0 530 0 0 0 0 33.931 0 J 0 0 B 0 38 APIC Pacific Strategic Financial Tbk. 775 785 765 765 -10 10,656,600 8,240,571,500 1,680 813.691 775 J 129,500 765 T/B 4,800 39 APII Arita Prima Indonesia Tbk. 151 160 149 150 -1 520,300 82,138,800 56 68.182 158 J 19,000 150 T/B 1,800 40 APLI Asiaplast Industries Tbk. 178 185 178 185 7 153,800 27,988,800 16 154.167 188 J 25,000 182 B 30,500 41 APLN Agung Podomoro Land Tbk. 198 218 195 206 8 507,858,100 106,226,867,400 15,341 56.438 208 J 4,102,400 206 T/B 1,485,200 42 ARGO Argo Pantes Tbk 1,860 2,320 1,860 1,860 0 45,200 86,371,000 47 46.734 1,860 T/J 3,200 1,850 B 300 43 ARII Atlas Resources Tbk. 408 412 390 406 -2 125,500 49,643,600 26 27.067 404 J 800 400 B 4,700 44 ARKA Arkha Jayanti Persada Tbk. 68 74 66 71 3 24,316,700 1,719,356,900 867 30.085 72 J 354,700 71 T/B 466,000 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. 540 545 535 545 5 637,100 344,504,000 121 3,704.207 545 T/J 539,900 540 B 411,900 47 ARTA Arthavest Tbk 286 300 300 300 14 100 30,000 1 174.024 300 T/J 700 286 B 61,100 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 38,500 1,925,000 15 12.251 50 T/J 418,958,800 0 B 0 49 ARTO Bank Jago Tbk. 3,840 3,910 3,720 3,840 0 1,446,800 5,568,624,000 455 19,352.888 3,850 J 500 3,840 T/B 22,600 50 ASBI Asuransi Bintang Tbk. 290 0 0 290 0 0 0 0 220.147 316 J 1,000 296 B 100 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 3,000 2,700,000 4 265.840 905 J 1,300 895 B 900 52 ASGR Astra Graphia Tbk. 845 875 840 840 -5 2,599,200 2,206,767,000 360 174.158 850 J 114,400 840 T/B 127,900 53 ASII Astra International Tbk. 6,125 6,200 6,050 6,200 75 76,361,900 469,616,335,000 17,031 4,433.734 6,200 T/J 71,400 6,175 B 84,400 54 ASJT Asuransi Jasa Tania Tbk. 240 240 224 224 -16 872,000 195,634,400 125 149.333 224 T/J 476,200 0 B 0 55 ASMI Asuransi Kresna Mitra Tbk. 980 990 975 975 -5 15,600 15,349,500 20 1,805.556 980 J 1,400 975 T/B 600 56 ASPI Andalan Sakti Primaindo Tbk. 134 143 125 125 -9 41,008,200 5,521,331,300 3,618 119.048 125 T/J 1,450,900 0 B 0 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 15 17 12 13 -2 18,351,100 267,530,400 226 1,300.000 13 T/J 939,900 12 B 6,354,400 58 ASRI Alam Sutera Realty Tbk. 260 282 258 268 8 625,113,000 169,817,332,400 21,057 255.238 270 J 2,962,700 268 T/B 5,927,800 59 ASRM Asuransi Ramayana Tbk. 1,690 1,685 1,685 1,685 -5 6,500 10,952,500 8 853.675 1,690 J 2,800 1,685 T/B 5,700 60 ASSA Adi Sarana Armada Tbk. 560 660 560 635 75 61,217,600 37,603,465,500 4,744 162.821 640 J 760,300 635 T/B 218,000 61 ATAP Trimitra Prawara Goldland Tbk. 228 220 214 214 -14 540,000 115,832,400 179 214.000 214 T/J 3,193,200 0 B 0 62 ATIC Anabatic Technologies Tbk. 590 590 590 590 0 100 59,000 1 84.286 650 J 1,000 590 T/B 2,600 63 AUTO Astra Otoparts Tbk. 1,185 1,200 1,165 1,170 -15 2,154,900 2,542,364,000 777 1,058.153 1,175 J 108,700 1,170 T/B 600 64 AYLS Agro Yasa Lestari Tbk. 50 51 50 51 1 1,902,700 95,207,200 130 51.000 51 T/J 736,200 50 B 16,400 65 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 4 25 3 3 -1 5,657,100 17,765,700 58 300.000 4 J 3,055,700 3 T/B 7,643,500 66 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 846,900 42,345,000 63 57.388 50 T/J 2,907,100 0 B 0 67 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 30 30 23 24 -6 1,800 47,300 4 2,400.000 29 J 9,100 23 B 900 68 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 7 8 7 7 0 1,974,500 13,964,000 22 700.000 8 J 578,200 7 T/B 1,055,400 69 BACA Bank Capital Indonesia Tbk. 394 394 384 384 -10 82,300 31,962,000 22 283.113 386 J 300 384 T/B 67,800 70 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 100 B 1,000 71 BAJA Saranacentral Bajatama Tbk. 136 141 132 135 -1 3,458,600 474,097,000 450 54.000 136 J 1,000 135 T/B 180,100 72 BALI Bali Towerindo Sentra Tbk. 820 830 820 830 10 116,800 96,081,000 55 1,037.500 840 J 4,100 830 T/B 4,400 73 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 529,400 26,470,000 12 33.333 50 T/J 1,131,600 0 B 0 74 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 171,400 8,570,000 12 33.333 50 T/J 68,988,600 0 B 0 75 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2 3 1 2 0 24,705,500 50,025,300 166 200.000 3 J 89,767,400 2 T/B 2,508,900 76 BATA Sepatu Bata Tbk. 635 635 630 630 -5 19,700 12,412,000 6 8,171.206 635 J 18,800 630 T/B 600 77 BAYU Bayu Buana Tbk 1,200 0 0 1,200 0 0 0 0 148.018 1,200 J 15,900 1,150 B 100 78 BBCA Bank Central Asia Tbk. 34,750 35,000 34,100 34,675 -75 18,384,000 637,265,702,500 16,643 19,814.286 34,700 J 64,700 34,675 T/B 44,500 79 BBHI Bank Harda Internasional Tbk. 254 314 264 308 54 17,481,000 5,270,780,600 2,093 246.400 310 J 2,253,100 308 T/B 182,300 80 BBKP Bank Bukopin Tbk. 384 426 380 410 26 843,402,700 344,992,547,000 29,695 122.944 412 J 3,240,400 410 T/B 3,223,500 81 BBLD Buana Finance Tbk. 346 366 346 364 18 156,000 57,057,000 15 144.660 366 J 24,400 354 B 100 82 BBMD Bank Mestika Dharma Tbk. 1,500 1,510 1,450 1,450 -50 82,500 121,825,500 25 105.072 1,450 T/J 3,500 1,440 B 300 83 BBNI Bank Negara Indonesia (Persero) Tbk. 6,675 6,750 6,600 6,675 0 40,740,400 271,785,922,500 10,807 32.104 6,700 J 2,162,300 6,675 T/B 1,274,000 84 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,320 4,360 4,310 4,330 10 141,727,100 614,515,606,000 16,265 4,948.571 4,330 T/J 6,006,000 4,320 B 667,100 85 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 86 BBSI Bank Bisnis Internasional Tbk. 780 800 760 795 15 133,100 103,764,000 81 167.695 795 T/J 2,400 790 B 8,000 87 BBSS Bumi Benowo Sukses Sejahtera Tbk. 104 115 103 113 9 17,228,100 1,876,708,300 2,851 94.167 114 J 383,000 113 T/B 1,100,300 88 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 4 5 3 5 1 58,925,600 235,432,600 233 500.000 5 T/J 32,200,900 4 B 188,500 89 BBTN Bank Tabungan Negara (Persero) Tbk. 1,910 1,940 1,885 1,920 10 62,216,200 118,579,763,000 7,709 250.435 1,920 T/J 470,600 1,915 B 263,900 90 BBYB Bank Neo Commerce Tbk. 306 322 296 298 -8 1,767,500 541,625,600 374 303.401 300 J 15,000 298 T/B 40,700 91 BCAP MNC Kapital Indonesia Tbk. 131 131 127 128 -3 656,100 84,013,100 117 362.997 128 T/J 1,700 127 B 28,100 92 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 93 BCIP Bumi Citra Permai Tbk. 72 81 69 72 0 25,419,200 1,919,599,900 1,568 65.455 73 J 148,100 72 T/B 437,800 94 BDMN Bank Danamon Indonesia Tbk. 3,410 3,450 3,370 3,390 -20 3,045,300 10,344,160,000 1,879 1.914 3,400 J 22,000 3,390 T/B 77,800 95 BEEF Estika Tata Tiara Tbk. 176 179 172 173 -3 12,068,400 2,107,342,200 1,144 50.882 173 T/J 355,200 172 B 819,300 96 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 6 7 5 5 -1 389,500 2,201,100 22 500.000 7 J 1,254,700 5 T/B 1,438,600 97 BEKS Bank Pembangunan Daerah Banten Tbk. 350 326 326 326 -24 1,210,400 394,590,400 210 141.684 326 T/J 395,969,800 0 B 0 98 BELL Trisula Textile Industries Tbk. 165 168 162 162 -3 6,595,800 1,094,380,400 522 540.000 163 J 182,700 162 T/B 32,400 99 BESS Batulicin Nusantara Maritim Tbk. 238 248 236 236 -2 18,700 4,476,000 31 224.762 244 J 30,800 236 T/B 3,300 100 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 100 101 87 101 1 2,700 238,700 6 10,100.000 101 T/J 300 91 B 5,200 101 BEST Bekasi Fajar Industrial Estate Tbk. 200 216 199 206 6 367,703,200 76,260,596,000 10,315 121.176 206 T/J 1,924,800 204 B 3,684,400 102 BFIN BFI Finance Indonesia Tbk. 412 426 406 414 2 74,891,600 31,169,559,400 3,158 2,121.554 414 T/J 501,700 412 B 458,200 103 BGTG Bank Ganesha Tbk. 69 73 69 70 1 18,808,200 1,320,438,000 751 67.961 70 T/J 816,100 69 B 1,218,200 104 BHAT Bhakti Multi Artha Tbk. 635 645 625 635 0 137,361,500 86,757,758,000 2,616 616.505 635 T/J 104,200 630 B 64,400 105 BHIT MNC Investama Tbk. 72 75 71 72 0 110,013,200 8,010,954,200 11,788 210.557 72 T/J 483,600 71 B 16,715,000 106 BIKA Binakarya Jaya Abadi Tbk. 190 190 179 190 0 1,400 262,500 8 19.000 190 T/J 6,500 179 B 800 107 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 6,900 345,000 7 12.286 50 T/J 159,700 0 B 0 108 BINA Bank Ina Perdana Tbk. 690 690 680 680 -10 2,737,600 1,865,322,500 83 384.189 680 T/J 30,200 675 B 833,300 109 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 53 50 51 1 413,967,100 21,155,768,400 5,858 36.429 51 T/J 12,907,000 50 B 49,767,700 110 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 9 11 9 9 0 6,244,600 64,450,200 95 900.000 11 J 910,900 9 T/B 1,833,600 111 BIPP Bhuwanatala Indah Permai Tbk. 51 52 50 52 1 1,925,800 97,110,400 127 21.685 52 T/J 1,453,800 50 B 1,082,100 112 BIRD Blue Bird Tbk. 1,425 1,440 1,410 1,425 0 4,950,900 7,039,463,000 1,493 21.923 1,430 J 1,158,300 1,425 T/B 14,400 113 BISI BISI International Tbk. 1,055 1,100 1,050 1,085 30 579,300 623,356,000 191 542.500 1,085 T/J 3,600 1,080 B 12,200 114 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,600 1,615 1,585 1,590 -10 15,499,100 24,778,005,000 2,947 265.000 1,590 T/J 62,200 1,585 B 842,200 115 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 710 725 705 710 0 25,795,600 18,394,431,500 4,357 165.116 710 T/J 652,000 705 B 2,447,600 116 BKDP Bukit Darmo Property Tbk 53 53 50 52 -1 53,700 2,691,400 29 43.333 52 T/J 24,600 51 B 31,600 117 BKSL Sentul City Tbk. 50 52 50 51 1 272,368,900 13,792,608,300 1,834 3.524 51 T/J 16,154,500 50 B 120,807,400 118 BKSW Bank QNB Indonesia Tbk. 109 112 103 106 -3 115,100 12,250,100 54 243.231 107 J 6,400 106 T/B 3,900 119 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 245,500 12,275,000 6 0.658 50 T/J 167,603,800 0 B 0 120 BLTZ Graha Layar Prima Tbk. 3,120 3,150 3,150 3,150 30 500 1,575,000 2 210.000 0 J 0 3,120 B 100 121 BLUE Berkah Prima Perkasa Tbk. 720 720 700 710 -10 164,800 116,987,000 103 546.154 710 T/J 12,300 705 B 8,200 122 BMAS Bank Maspion Indonesia Tbk. 300 330 300 330 30 52,000 16,991,000 28 103.125 330 T/J 64,100 298 B 7,800 123 BMRI Bank Mandiri (Persero) Tbk. 6,775 6,875 6,775 6,875 100 54,983,000 375,000,655,000 10,689 2,071.613 6,875 T/J 816,000 6,850 B 400 124 BMSR Bintang Mitra Semestaraya Tbk 87 91 84 88 1 2,037,500 180,290,400 174 17.600 89 J 19,100 88 T/B 72,900 125 BMTR Global Mediacom Tbk. 310 320 302 304 -6 380,140,100 118,367,506,000 13,079 247.436 306 J 958,500 304 T/B 1,606,900 126 BNBA Bank Bumi Arta Tbk. 394 410 394 396 2 194,200 76,936,400 54 247.500 396 T/J 46,800 394 B 13,900 127 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,708,500 135,425,000 68 0.172 50 T/J 118,537,200 0 B 0 128 BNGA Bank CIMB Niaga Tbk. 1,030 1,110 1,025 1,080 50 41,135,900 44,228,310,500 4,614 7.974 1,085 J 309,300 1,080 T/B 3,070,700 129 BNII Bank Maybank Indonesia Tbk. 276 302 272 284 8 75,984,700 21,944,067,600 4,580 3.384 286 J 380,000 284 T/B 327,300 130 BNLI Bank Permata Tbk. 2,690 2,700 2,510 2,620 -70 1,443,300 3,801,153,000 867 28.526 2,630 J 5,500 2,620 T/B 65,500 131 BOGA Bintang Oto Global Tbk. 1,320 1,335 1,315 1,315 -5 42,003,100 55,722,232,500 1,408 1,276.699 1,315 T/J 61,300 1,310 B 156,800 132 BOLA Bali Bintang Sejahtera Tbk. 168 178 167 171 3 417,500 71,868,600 122 97.714 171 T/J 5,400 169 B 18,800 133 BOLT Garuda Metalindo Tbk. 740 910 750 810 70 64,700 48,616,500 19 147.273 790 J 3,800 740 B 900 134 BOSS Borneo Olah Sarana Sukses Tbk. 197 200 192 196 -1 13,573,900 2,665,241,200 1,415 49.000 197 J 191,800 196 T/B 128,400 135 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 200 230,000 1 1,226.405 1,200 J 10,400 1,150 T/B 44,800 136 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 137 BPTR Batavia Prosperindo Trans Tbk. 83 83 80 83 0 26,000 2,106,400 22 83.000 83 T/J 43,900 82 B 1,000 138 BRAM Indo Kordsa Tbk. 5,300 5,075 5,075 5,075 -225 100 507,500 1 197.513 5,700 J 500 5,100 B 400 139 BRIS Bank BRIsyariah Tbk. 2,120 2,180 2,100 2,130 10 102,618,800 219,498,819,000 23,711 417.647 2,140 J 640,100 2,130 T/B 269,200 140 BRMS Bumi Resources Minerals Tbk. 66 89 67 89 23 2,593,971,800 215,657,314,600 20,302 14.016 0 J 0 89 T/B 213,750,500 141 BRNA Berlina Tbk. 1,125 1,125 1,125 1,125 0 3,000 3,375,000 3 844.088 1,120 J 10,000 1,050 B 7,500 142 BRPT Barito Pacific Tbk. 1,260 1,280 1,230 1,260 0 37,541,300 47,564,130,500 4,504 492.707 1,265 J 214,000 1,260 T/B 104,300 143 BRPT-W Waran Seri I Barito Pacific Tbk. 900 0 0 900 0 0 0 0 90,000.000 880 J 2,000 700 B 1,400 144 BSDE Bumi Serpong Damai Tbk. 1,150 1,275 1,155 1,220 70 124,022,400 149,701,023,000 15,647 238.979 1,225 J 1,273,100 1,220 T/B 611,600 145 BSIM Bank Sinarmas Tbk. 452 470 452 454 2 297,300 136,555,000 86 309.646 460 J 2,100 454 T/B 29,300 146 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 13 0 0 13 0 0 0 0 1,300.000 16 J 38,500 14 B 30,000 147 BSSR Baramulti Suksessarana Tbk. 1,725 1,740 1,685 1,690 -35 13,800 23,572,000 32 86.667 1,700 J 300 1,690 T/B 100 148 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 149 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 115,100 5,755,000 7 383.083 50 T/J 55,756,000 0 B 0 150 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 151 BTON Betonjaya Manunggal Tbk. 260 278 252 258 -2 821,700 219,954,000 83 861.637 276 J 2,000 258 T/B 5,400 152 BTPN Bank BTPN Tbk. 3,270 3,330 3,250 3,290 20 255,400 836,204,000 172 636.903 3,300 J 2,700 3,290 T/B 100 153 BTPS Bank BTPN Syariah Tbk. 3,990 4,020 3,960 3,980 -10 7,539,100 30,076,584,000 3,226 408.205 3,980 T/J 17,000 3,970 B 48,700 154 BUDI Budi Starch & Sweetener Tbk. 100 101 95 98 -2 20,093,200 1,939,794,400 377 53.114 98 T/J 13,900 97 B 578,700 155 BUKK Bukaka Teknik Utama Tbk. 880 925 820 910 30 140,200 123,522,500 78 154.237 910 T/J 100 905 B 10,000 156 BULL Buana Lintas Lautan Tbk. 322 334 322 326 4 298,702,900 97,425,716,600 6,680 31.880 328 J 2,160,700 326 T/B 1,308,800 157 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 103 112 100 100 -3 724,500 73,795,000 73 10,000.000 103 J 5,000 100 T/B 10,000 158 BUMI Bumi Resources Tbk. 70 89 69 83 13 4,148,940,000 333,596,633,000 30,280 4.817 84 J 11,891,000 83 T/B 39,770,400 159 BUVA Bukit Uluwatu Villa Tbk. 54 71 54 63 9 899,800 57,493,400 185 48.462 66 J 43,200 63 T/B 30,100 160 BVIC Bank Victoria International Tbk. 109 110 108 110 1 1,568,400 171,382,300 164 104.016 111 J 153,000 110 T/B 542,200 161 BWPT Eagle High Plantations Tbk. 143 146 138 140 -3 94,355,200 13,330,671,200 2,608 30.619 140 T/J 14,000 139 B 2,941,200 162 BYAN Bayan Resources Tbk. 14,700 15,000 14,000 14,900 200 14,300 211,770,000 37 256.897 14,900 T/J 3,500 14,100 B 100 163 CAKK Cahayaputra Asa Keramik Tbk. 56 57 54 55 -1 2,166,500 117,970,500 126 32.738 55 T/J 100,000 54 B 317,200 164 CAMP Campina Ice Cream Industry Tbk. 320 328 312 312 -8 2,890,200 921,727,400 543 94.545 320 J 10,500 312 T/B 216,300 165 CANI Capitol Nusantara Indonesia Tbk. 106 0 0 106 0 0 0 0 53.000 116 J 400 107 B 600 166 CARE Metro Healthcare Indonesia Tbk. 334 340 328 332 -2 444,437,200 148,614,762,600 3,873 322.330 332 T/J 72,700 330 B 411,800 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,008,900 50,445,000 55 28.571 50 T/J 146,186,200 0 B 0 168 CASA Capital Financial Indonesia Tbk. 390 390 386 386 -4 4,100 1,598,600 2 705.190 390 J 16,400 386 T/B 1,400 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 113 0 0 113 0 0 0 0 88.976 0 J 0 120 B 1,000 170 CASH Cashlez Worldwide Indonesia Tbk. 474 484 474 484 10 2,184,400 1,040,162,800 238 138.286 484 T/J 29,800 480 B 65,900 171 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 10 11 10 11 1 762,900 7,654,300 31 1,100.000 11 T/J 1,511,400 10 B 165,300 172 CASS Cardig Aero Services Tbk. 296 310 278 296 0 4,066,500 1,202,972,600 421 74.000 300 J 14,700 296 T/B 86,800 173 CBMF Cahaya Bintang Medan Tbk. 580 630 550 600 20 1,986,500 1,100,953,000 215 375.000 600 T/J 7,900 590 B 200 174 CCSI Communication Cable Systems Indonesia Tbk. 250 254 244 246 -4 890,100 220,386,600 129 98.400 248 J 112,100 246 T/B 40,500 175 CEKA Wilmar Cahaya Indonesia Tbk. 1,805 1,805 1,785 1,795 -10 64,100 114,889,000 70 370.868 1,800 J 12,000 1,795 T/B 1,200 176 CENT Centratama Telekomunikasi Indonesia Tbk. 151 154 147 148 -3 10,506,100 1,568,195,200 453 947.200 149 J 5,500 148 T/B 606,900 177 CFIN Clipan Finance Indonesia Tbk. 234 242 230 232 -2 2,754,200 643,358,000 236 18.154 234 J 7,000 232 T/B 121,500 178 CINT Chitose Internasional Tbk. 244 250 242 242 -2 16,200 4,016,400 13 73.333 250 J 9,800 242 T/B 1,000 179 CITA Cita Mineral Investindo Tbk. 2,800 2,900 2,610 2,610 -190 84,700 234,458,000 32 9,470.934 2,800 J 6,700 2,610 T/B 4,200 180 CITY Natura City Developments Tbk. 94 94 88 90 -4 25,700 2,314,100 18 75.000 93 J 5,500 90 T/B 1,000 181 CITY-W Waran Seri I Natura City Developments Tbk. 15 0 0 15 0 0 0 0 1,500.000 15 J 13,700 12 B 200 182 CLAY Citra Putra Realty Tbk. 1,450 1,450 1,400 1,400 -50 6,000 8,500,000 6 777.778 1,450 J 1,100 1,400 T/B 700 183 CLEO Sariguna Primatirta Tbk. 500 520 500 510 10 21,908,700 11,141,297,000 4,180 2,217.391 515 J 1,021,800 510 T/B 11,300 184 CLPI Colorpak Indonesia Tbk. 740 745 730 740 0 64,500 47,736,500 71 370.000 740 T/J 98,600 735 B 32,300 185 CMNP Citra Marga Nusaphala Persada Tbk. 1,235 1,280 1,235 1,265 30 1,922,800 2,412,937,500 275 135.499 1,265 T/J 600 1,260 B 200 186 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 266 278 266 278 12 47,300 12,933,000 19 27,800.000 280 J 5,200 272 B 500 187 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 188 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 189 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 190 CNTX Century Textile Industry Tbk. 232 260 216 232 0 526,600 114,268,600 44 421.818 228 J 100 220 B 100 191 COCO Wahana Interfood Nusantara Tbk. 915 915 855 855 -60 156,000 133,808,000 69 431.818 855 T/J 27,100 0 B 0 192 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 400 J 200 0 B 0 193 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 194 CPIN Charoen Pokphand Indonesia Tbk 7,000 7,100 6,675 6,850 -150 8,973,400 62,133,702,500 4,643 31,197.340 6,875 J 9,200 6,850 T/B 3,700 195 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 9,200 460,000 7 40.000 50 T/J 11,929,000 0 B 0 196 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 12 12 11 12 0 13,200 157,300 4 1,200.000 12 T/J 80,400 11 B 58,900 197 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 456,500 22,825,000 2,895 45.455 50 T/J 412,751,400 0 B 0 198 CSAP Catur Sentosa Adiprana Tbk. 356 358 356 358 2 1,700 607,000 5 180.658 368 J 400 358 T/B 69,700 199 CSIS Cahayasakti Investindo Sukses Tbk. 53 54 51 53 0 678,700 35,906,000 115 17.667 53 T/J 67,900 52 B 1,300,900 200 CSMI Cipta Selera Murni Tbk. 530 580 520 530 0 22,000 11,647,000 22 270.408 530 T/J 2,000 0 B 0 201 CSRA Cisadane Sawit Raya Tbk. 372 376 368 368 -4 1,703,500 631,754,800 240 294.400 368 T/J 231,200 366 B 29,400 202 CTBN Citra Tubindo Tbk. 2,740 0 0 2,740 0 0 0 0 2,290.013 3,290 J 100 2,770 B 300 203 CTRA Ciputra Development Tbk. 900 960 905 960 60 146,489,800 137,709,050,500 12,744 214.939 960 T/J 3,908,900 955 B 999,200 204 CTTH Citatah Tbk. 55 61 55 57 2 399,600 23,418,400 82 2.400 59 J 48,900 57 T/B 3,800 205 DADA Diamond Citra Propertindo Tbk. 54 56 51 52 -2 33,323,300 1,755,434,800 1,918 50.980 53 J 320,100 52 T/B 2,629,400 206 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 4 4 3 4 0 19,397,900 74,006,700 111 400.000 4 T/J 26,700,300 3 B 182,828,100 207 DART Duta Anggada Realty Tbk. 222 228 214 216 -6 5,400 1,170,400 10 39.930 226 J 500 214 B 8,000 208 DAYA Duta Intidaya Tbk. 386 386 380 386 0 4,900 1,883,200 6 215.522 386 T/J 7,000 0 B 0 209 DEAL Dewata Freightinternational Tbk. 151 153 143 149 -2 12,428,000 1,860,426,600 1,182 99.333 149 T/J 99,500 148 B 1,434,200 210 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 3 0 0 3 0 0 0 0 300.000 0 J 0 5 B 500,000 211 DEFI Danasupra Erapacific Tbk. 1,695 1,700 1,690 1,690 -5 18,700 31,706,500 16 3,392.076 1,695 J 300 1,690 T/B 900 212 DEWA Darma Henwa Tbk 50 50 50 50 0 5,646,600 282,330,000 226 16.496 50 T/J 270,057,900 0 B 0 213 DFAM Dafam Property Indonesia Tbk. 204 240 196 240 36 55,000 11,560,900 45 208.696 240 T/J 166,800 197 B 100 214 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 3 0 0 3 0 0 0 0 300.000 119 J 100 41 B 41,000 215 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 33,400 1,670,000 10 22.222 50 T/J 14,401,600 0 B 0 216 DIGI Arkadia Digital Media Tbk. 340 390 318 390 50 10,500 3,932,800 22 975.000 390 T/J 4,400 320 B 1,900 217 DILD Intiland Development Tbk. 220 232 218 224 4 95,411,100 21,519,758,600 2,666 39.034 224 T/J 3,160,300 222 B 683,400 218 DIVA Distribusi Voucher Nusantara Tbk. 2,160 2,260 2,160 2,160 0 55,200 121,109,000 20 73.220 2,220 J 10,000 2,170 B 1,000 219 DKFT Central Omega Resources Tbk. 216 220 206 210 -6 43,743,100 9,279,274,200 3,079 539.430 212 J 731,000 210 T/B 577,200 220 DLTA Delta Djakarta Tbk. 4,220 4,300 4,210 4,280 60 140,800 601,625,000 82 25,584.315 4,280 T/J 300 4,260 B 1,000 221 DMAS Puradelta Lestari Tbk. 248 256 248 250 2 135,759,700 34,173,484,200 6,019 119.048 252 J 516,800 250 T/B 4,236,600 222 DMMX Digital Mediatama Maxima Tbk. 196 199 194 194 -2 3,305,100 646,927,500 365 84.348 198 J 75,100 194 T/B 194,000 223 DMND Diamond Food Indonesia Tbk. 925 935 920 935 10 17,800 16,400,500 29 102.186 935 T/J 1,300 925 B 12,600 224 DNAR Bank Oke Indonesia Tbk. 182 182 178 180 -2 53,300 9,551,300 14 169.754 180 T/J 300 179 B 18,900 225 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 3,280 3,280 -20 5,800 19,112,000 17 2,881.262 3,380 J 300 3,280 T/B 8,800 226 DOID Delta Dunia Makmur Tbk. 424 434 410 420 -4 147,454,600 62,035,157,400 8,936 568.613 422 J 1,246,300 420 T/B 207,300 227 DPNS Duta Pertiwi Nusantara Tbk. 254 256 248 248 -6 12,700 3,199,800 9 80.577 272 J 1,000 252 B 900 228 DPUM Dua Putra Utama Makmur Tbk. 55 56 53 55 0 320,000 17,435,200 62 10.000 55 T/J 187,700 53 B 278,600 229 DSFI Dharma Samudera Fishing Industries Tbk. 75 79 73 76 1 5,299,500 406,159,400 433 43.253 76 T/J 16,600 75 B 13,000 230 DSNG Dharma Satya Nusantara Tbk. 635 660 615 620 -15 9,275,200 5,897,944,500 902 167.568 625 J 111,100 620 T/B 68,800 231 DSSA Dian Swastatika Sentosa Tbk 14,450 14,450 14,450 14,450 0 100 1,445,000 1 963.333 15,550 J 100 14,450 T/B 200 232 DUCK Jaya Bersama Indo Tbk. 476 482 466 470 -6 16,103,400 7,606,165,000 2,008 93.069 470 T/J 14,500 468 B 124,300 233 DUTI Duta Pertiwi Tbk 3,880 3,870 3,860 3,860 -20 2,100 8,109,000 10 388.213 3,980 J 800 3,860 T/B 1,900 234 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 2,480 2,500 0 6,900 17,183,000 23 920.229 2,500 T/J 1,800 2,480 B 7,000 235 DWGL Dwi Guna Laksana Tbk. 178 188 178 178 0 351,200 63,393,000 100 118.667 188 J 1,900 178 T/B 59,600 236 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 26 27 24 27 1 185,600 4,592,300 40 2,700.000 27 T/J 20,100 26 B 39,100 237 DYAN Dyandra Media International Tbk. 61 62 58 58 -3 8,881,500 528,032,100 388 16.571 59 J 643,300 58 T/B 2,748,200 238 EAST Eastparc Hotel Tbk. 62 63 60 61 -1 1,539,700 94,411,300 122 45.865 62 J 159,300 61 T/B 712,900 239 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 7 6 7 1 262,400 1,630,500 10 700.000 7 T/J 8,469,200 6 B 525,900 240 ECII Electronic City Indonesia Tbk. 690 0 0 690 0 0 0 0 17.037 710 J 2,000 660 B 800 241 EKAD Ekadharma International Tbk. 1,275 1,280 1,270 1,270 -5 186,600 237,401,000 191 3,224.005 1,275 J 77,400 1,270 T/B 73,500 242 ELSA Elnusa Tbk. 366 384 368 376 10 325,718,700 122,869,110,000 13,021 94.000 376 T/J 738,500 374 B 1,012,300 243 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 244 EMDE Megapolitan Developments Tbk. 190 190 190 190 0 7,100 1,349,000 4 76.000 193 J 5,000 179 B 1,300 245 EMTK Elang Mahkota Teknologi Tbk. 14,000 14,100 13,500 13,750 -250 653,500 9,018,615,000 548 1,909.722 13,750 T/J 2,000 13,725 B 1,000 246 ENRG Energi Mega Persada Tbk. 95 121 96 117 22 1,824,384,300 202,615,922,200 28,256 9.755 118 J 6,067,800 117 T/B 32,250,900 247 ENVY Envy Technologies Indonesia Tbk. 50 0 0 50 0 0 0 0 13.514 0 J 0 0 B 0 248 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 160,500 8,025,000 41 47.619 50 T/J 2,728,200 0 B 0 249 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 7 7 6 7 0 1,301,200 7,835,500 36 700.000 7 T/J 15,029,700 6 B 90,400 250 EPAC Megalestari Epack Sentosaraya Tbk. 143 148 142 143 0 3,862,700 555,787,700 543 130.000 143 T/J 25,300 142 B 241,900 251 EPMT Enseval Putera Megatrading Tbk. 2,120 2,150 2,110 2,130 10 31,500 67,099,000 39 1,490.250 2,130 T/J 63,400 2,110 B 2,900 252 ERAA Erajaya Swasembada Tbk. 2,000 2,040 1,960 2,020 20 24,757,400 49,624,161,000 4,676 202.000 2,020 T/J 177,200 2,010 B 30,900 253 ERTX Eratex Djaja Tbk. 125 120 120 120 -5 300 36,000 3 50.931 124 J 100 121 B 200 254 ESIP Sinergi Inti Plastindo Tbk. 96 113 95 105 9 75,217,700 7,870,441,000 3,786 64.417 105 T/J 640,000 104 B 187,000 255 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 8 10 7 9 1 5,173,200 45,306,400 91 900.000 9 T/J 909,100 8 B 356,600 256 ESSA Surya Esa Perkasa Tbk. 236 246 228 236 0 40,755,300 9,676,691,400 2,255 439.389 236 T/J 306,200 234 B 505,800 257 ESTA Esta Multi Usaha Tbk. 117 118 110 118 1 787,900 89,690,700 115 98.333 118 T/J 179,300 112 B 900 258 ESTI Ever Shine Tex Tbk. 57 60 56 58 1 227,200 12,977,600 45 23.292 58 T/J 40,800 57 B 20,000 259 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 260 EXCL XL Axiata Tbk. 2,900 2,940 2,730 2,790 -110 101,866,300 289,802,941,000 17,929 141.595 2,800 J 364,600 2,790 T/B 1,263,300 261 FAST Fast Food Indonesia Tbk. 1,030 1,035 1,010 1,030 0 133,200 137,568,000 67 3,239.707 1,030 T/J 1,300 1,025 B 100 262 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,475 J 300 6,975 B 100 263 FILM MD Pictures Tbk. 212 220 212 216 4 5,344,700 1,154,656,000 596 102.857 218 J 172,200 216 T/B 54,400 264 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 265 FIRE Alfa Energi Investama Tbk. 905 1,130 845 1,130 225 99,236,300 103,966,993,500 17,322 226.000 0 J 0 1,130 T/B 5,151,000 266 FISH FKS Multi Agro Tbk. 2,930 2,930 2,930 2,930 0 400 1,172,000 1 2,344.000 2,930 T/J 1,600 2,810 B 300 267 FITT Hotel Fitra International Tbk. 74 74 72 72 -2 62,200 4,597,800 17 70.588 77 J 20,000 72 T/B 49,500 268 FITT-W Waran Seri I Hotel Fitra International Tbk. 18 18 18 18 0 3,400 61,200 2 1,800.000 21 J 1,600 18 T/B 19,100 269 FMII Fortune Mate Indonesia Tbk 530 570 550 570 40 400 226,000 3 570.000 570 T/J 200 530 B 100 270 FOOD Sentra Food Indonesia Tbk. 106 107 105 106 0 402,200 42,394,100 111 78.519 106 T/J 389,200 105 B 43,800 271 FORU Fortune Indonesia Tbk 144 144 144 144 0 9,500 1,368,000 9 110.769 144 T/J 43,600 141 B 100 272 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 316,500 15,825,000 5 22.727 50 T/J 64,889,700 0 B 0 273 FPNI Lotte Chemical Titan Tbk. 140 143 136 139 -1 3,661,800 510,276,600 306 42.162 139 T/J 1,168,600 138 B 39,700 274 FREN Smartfren Telecom Tbk. 73 74 71 72 -1 1,712,290,700 123,667,058,500 23,481 4.000 73 J 148,386,200 72 T/B 80,018,800 275 FREN-W Waran Seri II Smartfren Telecom Tbk. 43 43 41 42 -1 2,201,100 92,633,200 74 4,200.000 43 J 314,800 42 T/B 673,100 276 FUJI Fuji Finance Indonesia Tbk. 116 117 115 117 1 4,910,300 564,698,100 35 106.364 117 T/J 55,700 116 B 200 277 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,000 50,000 1 47.619 50 T/J 1,250,900 0 B 0 278 GDST Gunawan Dianjaya Steel Tbk. 122 131 121 124 2 36,076,400 4,562,047,300 2,566 77.500 125 J 106,800 124 T/B 249,000 279 GDYR Goodyear Indonesia Tbk. 1,420 1,420 1,405 1,405 -15 41,300 58,483,500 10 1,124.000 1,420 J 10,000 1,405 T/B 24,700 280 GEMA Gema Grahasarana Tbk. 340 0 0 340 0 0 0 0 755.556 344 J 168,500 318 B 5,000 281 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 282 GGRM Gudang Garam Tbk. 42,200 42,825 42,100 42,150 -50 1,644,300 69,594,345,000 3,719 1,644.878 42,200 J 4,800 42,150 T/B 162,200 283 GGRP Gunung Raja Paksi Tbk. 470 474 452 462 -8 118,300 54,574,000 43 55.000 464 J 300 462 T/B 100 284 GHON Gihon Telekomunikasi Indonesia Tbk. 1,660 1,660 1,660 1,660 0 1,200 1,992,000 4 141.880 1,725 J 200 1,660 T/B 1,400 285 GIAA Garuda Indonesia (Persero) Tbk. 446 452 434 440 -6 102,409,400 45,429,928,400 9,432 59.148 442 J 1,014,700 440 T/B 916,000 286 GJTL Gajah Tunggal Tbk. 610 635 590 610 0 9,796,400 5,959,209,000 1,476 119.758 615 J 151,500 610 T/B 2,081,200 287 GLOB Global Teleshop Tbk. 130 130 123 123 -7 61,700 7,622,600 34 10.696 123 T/J 21,200 121 B 1,000 288 GLVA Galva Technologies Tbk. 344 340 330 338 -6 1,001,100 338,371,600 5 149.558 338 T/J 27,500 330 B 600 289 GMFI Garuda Maintenance Facility Aero Asia Tbk. 151 155 148 151 0 53,084,100 8,073,853,800 1,931 37.750 152 J 1,624,500 151 T/B 169,600 290 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,950 J 100 0 B 0 291 GOLD Visi Telekomunikasi Infrastruktur Tbk. 214 250 214 246 32 98,900 21,950,000 37 145.562 244 J 500 218 B 7,000 292 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 293 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,250 1,240 1,240 -10 302,300 376,258,500 120 96.498 1,245 J 200 1,240 T/B 63,900 294 GPRA Perdana Gapuraprima Tbk. 91 101 88 93 2 15,286,600 1,455,305,200 1,003 40.116 93 T/J 76,500 92 B 83,100 295 GSMF Equity Development Investment Tbk. 100 105 98 100 0 11,100 1,098,500 10 8.045 100 T/J 9,300 0 B 0 296 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 297 GWSA Greenwood Sejahtera Tbk. 110 115 110 113 3 537,800 59,997,400 77 45.200 113 T/J 9,100 110 B 10,000 298 GZCO Gozco Plantations Tbk. 50 50 50 50 0 768,300 38,415,000 23 26.579 50 T/J 8,817,600 0 B 0 299 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 200 10,000 1 131.579 50 T/J 10,322,000 0 B 0 300 HDFA Radana Bhaskara Finance Tbk. 132 0 0 132 0 0 0 0 74.260 132 J 4,200 123 B 100 301 HDIT Hensel Davest Indonesia Tbk. 284 304 272 272 -12 2,707,500 755,804,000 47 51.810 274 J 19,500 272 T/B 3,100 302 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 303 HEAL Medikaloka Hermina Tbk. 3,800 3,810 3,750 3,790 -10 622,300 2,359,725,000 183 102.432 3,800 J 9,000 3,760 B 8,000 304 HELI Jaya Trishindo Tbk. 214 222 208 216 2 61,600 13,130,800 15 196.364 216 T/J 1,800 208 B 70,000 305 HELI-W Waran Seri I Jaya Trishindo Tbk. 5 6 5 6 1 50,400 302,300 14 600.000 6 T/J 572,400 5 B 716,800 306 HERO Hero Supermarket Tbk. 895 895 835 865 -30 150,300 127,546,500 69 1,805.544 865 T/J 4,300 845 B 200 307 HEXA Hexindo Adiperkasa Tbk. 3,500 3,530 3,460 3,460 -40 416,600 1,451,448,000 261 1,059.205 3,490 J 10,000 3,460 T/B 6,600 308 HITS Humpuss Intermoda Transportasi Tbk. 474 474 474 474 0 19,700 9,337,800 2 729.231 476 J 1,000 474 T/B 42,300 309 HKMU HK Metals Utama Tbk. 115 129 114 117 2 357,010,000 43,866,175,000 11,475 50.870 118 J 3,139,800 117 T/B 6,826,500 310 HMSP H.M. Sampoerna Tbk. 1,600 1,615 1,580 1,590 -10 94,871,900 151,006,809,000 14,035 7,937.300 1,595 J 1,300,400 1,590 T/B 2,522,100 311 HOKI Buyung Poetra Sembada Tbk. 1,105 1,120 1,085 1,090 -15 12,027,900 13,259,832,500 1,766 351.613 1,095 J 39,800 1,090 T/B 1,360,200 312 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 650 650 650 650 0 100 65,000 1 65,000.000 745 J 100 655 B 1,000 313 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 314 HOMI Grand House Mulia Tbk. 1,195 1,245 1,150 1,205 10 1,053,500 1,241,225,500 55 317.105 1,205 T/J 1,400 1,150 B 7,500 315 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 174,300 8,715,000 8 27.027 50 T/J 1,251,200 0 B 0 316 HRME Menteng Heritage Realty Tbk. 54 55 52 53 -1 8,428,400 447,155,500 330 50.476 54 J 1,586,400 52 B 3,974,700 317 HRTA Hartadinata Abadi Tbk. 278 286 264 276 -2 13,835,000 3,784,127,400 1,665 92.000 278 J 319,200 276 T/B 61,400 318 HRUM Harum Energy Tbk. 3,270 3,410 3,080 3,230 -40 15,093,600 49,682,382,000 5,633 62.115 3,240 J 15,600 3,230 T/B 64,700 319 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100,100 5,005,000 2 38.462 50 T/J 57,780,500 0 B 0 320 IBFN Intan Baruprana Finance Tbk. 290 276 276 276 -14 5,000 1,380,000 1 19.512 280 J 8,200 0 B 0 321 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 7 0 0 7 0 0 0 0 700.000 7 J 74,800 6 B 19,100 322 IBST Inti Bangun Sejahtera Tbk. 8,900 0 0 8,900 0 0 0 0 957.195 8,600 J 500 0 B 0 323 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,850 9,725 9,725 -50 12,290,800 120,073,850,000 8,140 360.519 9,750 J 18,600 9,725 T/B 2,747,700 324 ICON Island Concepts Indonesia Tbk. 99 125 93 113 14 10,986,600 1,192,973,500 1,505 216.907 113 T/J 69,200 111 B 10,000 325 IDPR Indonesia Pondasi Raya Tbk. 230 230 214 220 -10 208,200 45,392,200 47 17.188 224 J 20,000 220 T/B 6,600 326 IFII Indonesia Fibreboard Industry Tbk. 150 154 141 150 0 313,300 47,216,000 103 142.857 150 T/J 203,700 149 B 54,600 327 IFSH Ifishdeco Tbk. 380 380 370 370 -10 7,500 2,814,200 8 84.091 380 J 2,400 370 T/B 3,200 328 IGAR Champion Pacific Indonesia Tbk. 350 356 346 350 0 92,300 32,242,800 36 228.758 350 T/J 9,900 346 B 13,000 329 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 330 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 99,500 4,975,000 13 14.286 50 T/J 23,460,000 0 B 0 331 IKAN Era Mandiri Cemerlang Tbk. 154 159 150 150 -4 6,971,600 1,073,257,900 913 125.000 151 J 100,000 150 T/B 155,000 332 IKBI Sumi Indo Kabel Tbk. 230 230 222 226 -4 16,000 3,559,600 22 20.496 230 J 10,200 224 B 1,100 333 IMAS Indomobil Sukses Internasional Tbk. 1,475 1,500 1,420 1,450 -25 27,032,600 39,452,601,500 5,219 204.082 1,450 T/J 358,700 1,445 B 12,800 334 IMJS Indomobil Multi Jasa Tbk. 432 438 422 426 -6 13,666,900 5,849,267,000 1,521 85.200 426 T/J 41,900 424 B 721,800 335 IMPC Impack Pratama Industri Tbk. 1,340 1,340 1,330 1,340 0 1,508,400 2,018,663,500 190 352.632 1,345 J 59,200 1,340 T/B 8,000 336 INAF Indofarma Tbk. 4,330 4,500 4,250 4,270 -60 5,759,300 25,086,067,000 2,975 1,708.000 4,270 T/J 46,500 4,260 B 221,900 337 INAI Indal Aluminium Industry Tbk. 346 346 340 340 -6 27,100 9,268,800 11 124.132 342 J 176,500 340 T/B 1,100 338 INCF Indo Komoditi Korpora Tbk. 78 78 73 76 -2 2,089,400 153,805,600 105 61.789 76 T/J 105,000 74 B 500 339 INCI Intanwijaya Internasional Tbk 820 835 820 825 5 64,400 53,173,500 53 89.229 825 T/J 15,000 820 B 10,200 340 INCO Vale Indonesia Tbk. 5,500 5,625 5,350 5,400 -100 31,492,500 171,680,540,000 8,985 2,204.082 5,400 T/J 1,877,600 5,375 B 121,500 341 INDF Indofood Sukses Makmur Tbk. 6,900 6,975 6,850 6,850 -50 13,726,500 94,765,145,000 7,399 1,172.564 6,875 J 42,000 6,850 T/B 760,000 342 INDO Royalindo Investa Wijaya Tbk. 121 122 120 122 1 374,900 45,162,200 31 110.909 122 T/J 101,800 121 B 200 343 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 23 32 23 28 5 1,156,000 32,376,100 79 2,800.000 29 J 50,500 28 T/B 104,100 344 INDR Indo-Rama Synthetics Tbk. 3,000 3,100 2,790 3,000 0 16,800 50,058,000 37 404.046 3,000 T/J 3,600 2,810 B 300 345 INDS Indospring Tbk. 1,930 1,955 1,930 1,930 0 2,800 5,406,500 18 180.937 1,940 J 200 1,930 T/B 500 346 INDX Tanah Laut Tbk 53 55 51 51 -2 134,800 7,106,800 22 4.080 54 J 24,800 51 T/B 36,300 347 INDY Indika Energy Tbk. 1,965 1,975 1,870 1,920 -45 47,291,700 90,454,661,500 10,890 65.085 1,925 J 766,700 1,920 T/B 111,100 348 INKP Indah Kiat Pulp & Paper Tbk. 10,825 11,100 10,200 10,400 -425 12,016,500 127,459,832,500 7,004 535.897 10,425 J 41,300 10,400 T/B 173,300 349 INOV Inocycle Technology Group Tbk. 173 180 173 173 0 290,400 51,509,200 28 69.200 179 J 4,000 173 T/B 21,400 350 INPC Bank Artha Graha Internasional Tbk. 66 68 65 67 1 1,100,400 72,850,400 594 0.383 67 T/J 184,700 65 B 276,600 351 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 4 5 3 4 0 1,504,200 6,016,800 31 400.000 4 T/J 3,050,600 3 B 33,298,700 352 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 1,100 770,000 3 666.667 700 T/J 500 665 B 300 353 INPS Indah Prakasa Sentosa Tbk. 3,500 3,500 3,290 3,330 -170 17,600 58,601,000 17 1,206.522 3,490 J 100 3,330 T/B 5,300 354 INRU Toba Pulp Lestari Tbk. 885 895 890 890 5 44,600 39,916,500 4 9.036 895 J 1,200 890 T/B 44,300 355 INTA Intraco Penta Tbk. 208 208 198 200 -8 10,500 2,112,400 14 140.983 206 J 600 200 T/B 96,600 356 INTD Inter Delta Tbk 115 116 116 116 1 100 11,600 1 35.725 113 J 3,500 108 B 5,800 357 INTP Indocement Tunggal Prakarsa Tbk. 14,850 15,150 14,800 15,025 175 5,443,100 81,570,745,000 4,607 601.000 15,025 T/J 63,600 15,000 B 5,000 358 IPCC Indonesia Kendaraan Terminal Tbk. 550 570 525 530 -20 10,555,000 5,727,788,500 1,420 32.317 535 J 51,200 530 T/B 716,200 359 IPCM Jasa Armada Indonesia Tbk. 332 336 322 328 -4 114,000 37,144,400 88 86.316 328 T/J 131,300 326 B 5,800 360 IPOL Indopoly Swakarsa Industry Tbk. 91 92 90 90 -1 1,966,700 177,827,300 101 42.857 91 J 100,100 90 T/B 668,200 361 IPTV MNC Vision Networks Tbk. 298 302 294 296 -2 14,875,100 4,451,767,200 8,129 123.333 298 J 740,400 296 T/B 28,700 362 IPTV-W Waran Seri I MNC Vision Networks Tbk. 26 31 26 28 2 100,000 2,791,300 16 2,800.000 28 T/J 10,100 27 B 57,000 363 IRRA Itama Ranoraya Tbk. 1,540 1,585 1,505 1,515 -25 16,926,700 26,049,748,500 5,562 405.080 1,520 J 73,900 1,515 T/B 603,300 364 ISAT Indosat Tbk. 4,230 5,000 3,940 3,940 -290 96,985,000 418,431,619,000 33,587 281.429 3,940 T/J 224,700 0 B 0 365 ISSP Steel Pipe Industry of Indonesia Tbk. 175 180 173 175 0 16,336,000 2,882,803,800 1,026 59.322 175 T/J 1,323,600 174 B 1,107,800 366 ITIC Indonesian Tobacco Tbk. 740 780 710 725 -15 35,149,900 25,991,890,500 5,838 329.545 725 T/J 226,300 720 B 948,600 367 ITMA Sumber Energi Andalan Tbk. 520 530 515 525 5 62,500 32,481,000 25 151.079 530 J 4,600 520 B 800 368 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 79 76 76 76 -3 26,000 1,976,000 7 7,600.000 76 T/J 10,600 52 B 4,000 369 ITMG Indo Tambangraya Megah Tbk. 15,250 15,250 14,650 14,725 -525 8,846,300 131,985,237,500 9,341 105.179 14,750 J 500 14,725 T/B 190,900 370 JAST Jasnita Telekomindo Tbk. 163 168 160 163 0 25,037,500 4,091,281,900 1,691 66.260 164 J 515,500 163 T/B 252,300 371 JAWA Jaya Agra Wattie Tbk. 88 94 88 90 2 199,500 18,099,300 38 18.000 90 T/J 51,600 89 B 9,400 372 JAYA Armada Berjaya Trans Tbk. 162 166 153 158 -4 8,841,800 1,421,661,900 743 54.861 158 T/J 90,700 157 B 522,800 373 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 12 13 12 12 0 299,800 3,599,900 19 1,200.000 12 T/J 579,700 11 B 443,600 374 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 0 J 0 0 B 0 375 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 376 JIHD Jakarta International Hotels & Development Tbk. 442 448 440 448 6 22,500 10,002,600 8 254.127 448 T/J 5,700 438 B 800 377 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 110,000 37,400,000 3 281.417 340 T/J 561,300 320 B 1,200 378 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 379 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 200 244 186 200 0 653,000 126,921,900 185 142.857 204 J 9,800 200 T/B 132,100 380 JPFA Japfa Comfeed Indonesia Tbk. 1,685 1,695 1,595 1,605 -80 33,895,200 55,623,801,000 6,731 438.764 1,610 J 50,800 1,605 T/B 3,133,100 381 JRPT Jaya Real Property Tbk. 570 620 575 610 40 8,086,400 4,823,481,000 1,217 586.538 610 T/J 1,600 605 B 42,400 382 JSKY Sky Energy Indonesia Tbk. 238 240 228 232 -6 18,399,300 4,294,936,800 1,662 116.000 234 J 564,800 232 T/B 28,900 383 JSMR Jasa Marga (Persero) Tbk. 4,490 4,730 4,500 4,700 210 36,538,600 169,501,577,000 10,175 277.155 4,700 T/J 29,400 4,690 B 110,400 384 JSPT Jakarta Setiabudi Internasional Tbk. 850 845 845 845 -5 400 338,000 4 181.987 860 J 2,500 845 T/B 500 385 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 925 930 0 972,300 904,141,000 39 2,066.667 930 T/J 23,900 925 B 123,800 386 KAEF Kimia Farma Tbk. 4,440 4,590 4,360 4,380 -60 26,944,600 120,229,978,000 12,501 4,380.000 4,380 T/J 2,500 4,370 B 76,100 387 KARW ICTSI Jasa Prima Tbk. 81 83 76 76 -5 1,427,700 109,916,200 87 12.865 78 J 100 76 T/B 37,000 388 KAYU Darmi Bersaudara Tbk. 85 87 83 84 -1 3,579,200 301,645,000 219 56.000 85 J 188,000 84 T/B 66,100 389 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 14,786,300 739,315,000 1,348 50.000 50 T/J 122,029,700 0 B 0 390 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 4 5 4 4 0 46,692,000 186,830,500 97 400.000 5 J 164,801,100 4 T/B 11,011,600 391 KBLI KMI Wire & Cable Tbk. 414 418 392 412 -2 8,957,200 3,636,870,200 1,549 50.061 412 T/J 323,800 410 B 300 392 KBLM Kabelindo Murni Tbk. 234 234 224 232 -2 689,000 156,726,000 141 7.733 232 T/J 133,400 230 B 15,300 393 KBLV First Media Tbk. 440 440 410 430 -10 3,900 1,659,000 8 114.380 440 J 12,900 430 T/B 6,100 394 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 395 KDSI Kedawung Setia Industrial Tbk. 865 865 850 850 -15 31,700 27,248,000 7 212.500 865 J 40,600 850 T/B 53,800 396 KEEN Kencana Energi Lestari Tbk. 306 308 298 306 0 2,651,000 800,103,800 184 77.273 306 T/J 153,700 302 B 40,000 397 KEJU Mulia Boga Raya Tbk. 1,295 1,305 1,280 1,295 0 152,300 197,276,500 98 172.667 1,300 J 7,000 1,295 T/B 96,000 398 KIAS Keramika Indonesia Assosiasi Tbk. 52 52 51 51 -1 502,000 25,919,000 27 1.855 52 J 177,000 51 T/B 1,083,100 399 KICI Kedaung Indah Can Tbk 222 250 240 240 18 14,800 3,668,600 13 50.954 240 T/J 1,900 222 B 5,300 400 KIJA Kawasan Industri Jababeka Tbk. 218 262 216 240 22 505,482,700 122,577,202,600 16,608 8.327 242 J 697,400 240 T/B 744,200 401 KINO Kino Indonesia Tbk. 2,840 2,860 2,830 2,830 -10 204,100 579,178,000 116 74.474 2,830 T/J 42,200 2,820 B 11,300 402 KIOS Kioson Komersial Indonesia Tbk. 144 144 144 144 0 300 43,200 2 48.000 144 T/J 26,000 140 B 1,400 403 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,200 1,100 1,125 25 25,600 28,184,000 16 556.931 1,125 T/J 5,700 0 B 0 404 KKGI Resource Alam Indonesia Tbk. 370 400 346 386 16 1,077,500 413,143,200 296 1,354.386 390 J 139,100 386 T/B 186,700 405 KLBF Kalbe Farma Tbk. 1,545 1,570 1,530 1,540 -5 99,783,300 154,911,059,500 10,370 15,019.994 1,545 J 315,200 1,540 T/B 1,048,900 406 KMDS Kurniamitra Duta Sentosa Tbk. 462 482 466 466 4 500 234,600 3 155.333 466 T/J 107,000 440 B 100 407 KMTR Kirana Megatara Tbk. 344 360 344 354 10 513,200 180,308,000 70 77.293 356 J 85,100 352 B 3,200 408 KOBX Kobexindo Tractors Tbk. 114 116 114 115 1 502,700 57,631,800 88 28.750 115 T/J 61,800 114 B 44,200 409 KOIN Kokoh Inti Arebama Tbk 100 101 101 101 1 100 10,100 1 68.324 102 J 100 100 B 502,000 410 KONI Perdana Bangun Pusaka Tbk 500 0 0 500 0 0 0 0 105.263 496 J 200 0 B 0 411 KOPI Mitra Energi Persada Tbk. 448 450 450 450 2 19,300 8,685,000 2 113.924 450 T/J 600 418 B 100 412 KOTA DMS Propertindo Tbk. 158 212 165 208 50 6,388,100 1,281,708,000 1,000 104.000 0 J 0 208 T/B 404,500 413 KOTA-W Waran Seri I DMS Propertindo Tbk. 150 200 132 132 -18 25,100 3,693,200 16 13,200.000 190 J 2,500 132 T/B 24,800 414 KPAL Steadfast Marine Tbk. 50 51 50 50 0 257,000 12,851,400 60 43.478 50 T/J 29,500 0 B 0 415 KPAS Cottonindo Ariesta Tbk. 77 81 75 78 1 10,499,200 825,377,400 604 46.429 78 T/J 552,400 77 B 497,400 416 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 20 23 19 21 1 531,700 10,685,400 20 2,100.000 20 J 18,000 19 B 13,200 417 KPIG MNC Land Tbk. 108 110 105 108 0 3,234,900 344,720,800 298 232.393 108 T/J 767,800 107 B 320,100 418 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 419 KRAS Krakatau Steel (Persero) Tbk. 448 466 448 454 6 132,718,000 60,765,163,200 7,247 56.442 454 T/J 912,600 452 B 410,500 420 KREN Kresna Graha Investama Tbk. 89 90 86 88 -1 7,902,100 691,117,000 628 915.522 88 T/J 309,100 87 B 1,545,200 421 LAND Trimitra Propertindo Tbk. 190 190 180 183 -7 119,400 21,727,300 47 46.923 185 J 3,000 183 T/B 4,800 422 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 423 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 424 LCKM LCK Global Kedaton Tbk. 366 368 366 366 0 2,600 953,600 3 175.962 366 T/J 29,400 0 B 0 425 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,723,900 86,195,000 25 7.806 50 T/J 39,035,600 0 B 0 426 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 0 0 5,200 0 0 0 0 85.950 5,200 J 100 5,000 B 900 427 LINK Link Net Tbk. 2,750 2,800 2,670 2,730 -20 5,751,100 15,725,717,000 1,749 170.625 2,730 T/J 10,200 2,720 B 12,100 428 LION Lion Metal Works Tbk. 390 388 364 364 -26 11,800 4,380,800 11 227.972 364 T/J 2,000 0 B 0 429 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 2,600 130,000 5 15.714 50 T/J 2,305,700 0 B 0 430 LMPI Langgeng Makmur Industri Tbk. 85 85 82 85 0 31,300 2,597,900 12 12.403 85 T/J 17,700 83 B 30,000 431 LMSH Lionmesh Prima Tbk. 470 470 438 438 -32 5,100 2,247,000 7 60.833 458 J 1,800 438 T/B 4,800 432 LPCK Lippo Cikarang Tbk 1,510 1,600 1,510 1,550 40 6,631,300 10,340,800,000 1,096 174.757 1,555 J 21,400 1,550 T/B 9,500 433 LPGI Lippo General Insurance Tbk. 3,500 3,500 3,500 3,500 0 100 350,000 1 157.303 3,500 T/J 400 3,400 B 300 434 LPIN Multi Prima Sejahtera Tbk 260 268 250 260 0 30,900 8,047,200 46 118.596 262 J 20,000 252 B 11,400 435 LPKR Lippo Karawaci Tbk. 242 252 236 242 0 253,378,100 61,811,778,800 9,084 78.146 244 J 989,400 242 T/B 4,391,300 436 LPLI Star Pacific Tbk 87 87 81 81 -6 331,900 27,654,800 43 2.499 81 T/J 35,900 0 B 0 437 LPPF Matahari Department Store Tbk. 1,370 1,475 1,345 1,420 50 80,604,300 115,013,110,000 12,278 32.177 1,425 J 209,500 1,420 T/B 65,400 438 LPPS Lenox Pasifik Investama Tbk. 84 87 84 84 0 39,800 3,383,100 15 5.706 86 J 200 84 T/B 4,500 439 LRNA Eka Sari Lorena Transport Tbk. 198 198 186 188 -10 10,300 1,941,300 19 20.889 196 J 100 188 T/B 41,500 440 LSIP PP London Sumatra Indonesia Tbk. 1,285 1,310 1,235 1,265 -20 24,972,600 31,764,015,000 3,815 326.452 1,270 J 43,500 1,265 T/B 121,000 441 LTLS Lautan Luas Tbk. 492 494 488 490 -2 278,300 136,336,200 109 173.213 492 J 120,600 490 T/B 4,800 442 LUCK Sentral Mitra Informatika Tbk. 186 192 179 184 -2 2,731,600 508,529,700 384 64.336 185 J 12,000 184 T/B 40,100 443 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 444 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 5,000 250,000 1 45.455 50 T/J 93,599,500 0 B 0 445 MAIN Malindo Feedmill Tbk. 835 860 820 855 20 17,328,400 14,566,605,000 2,049 485.795 855 T/J 45,000 850 B 43,400 446 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 177,300 8,865,000 27 6.835 50 T/J 439,514,900 0 B 0 447 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 4 4 4 4 0 2,249,800 8,999,200 17 400.000 5 J 431,100 4 T/B 351,300 448 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 449 MAPA Map Aktif Adiperkasa Tbk. 2,850 2,920 2,800 2,860 10 1,114,200 3,192,787,000 611 136.190 2,870 J 700 2,860 T/B 196,300 450 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,370 1,320 1,350 0 6,900 9,125,000 14 80.357 1,350 T/J 900 1,320 B 4,200 451 MAPI Mitra Adiperkasa Tbk. 890 955 870 945 55 54,831,700 50,318,045,000 5,929 1,516.489 945 T/J 103,400 940 B 602,700 452 MARI Mahaka Radio Integra Tbk. 53 54 50 50 -3 100,041,100 5,149,194,400 725 66.667 51 J 522,500 50 T/B 1,233,600 453 MARK Mark Dynamics Indonesia Tbk. 810 815 780 780 -30 2,656,200 2,117,080,000 639 1,560.000 790 J 4,500 780 T/B 411,300 454 MASA Multistrada Arah Sarana Tbk. 1,110 1,110 1,035 1,085 -25 229,000 238,487,500 39 771.473 1,085 T/J 6,400 1,035 B 99,000 455 MAYA Bank Mayapada Internasional Tbk. 8,900 9,100 9,000 9,000 100 1,200 10,820,000 5 4,092.081 9,000 T/J 900 0 B 0 456 MBAP Mitrabara Adiperdana Tbk. 2,880 2,910 2,850 2,860 -20 315,000 900,856,000 273 220.000 2,880 J 46,800 2,860 T/B 3,200 457 MBSS Mitrabahtera Segara Sejati Tbk. 545 635 545 575 30 15,812,200 9,288,658,500 2,387 35.938 575 T/J 20,100 570 B 29,600 458 MBTO Martina Berto Tbk. 93 96 91 95 2 36,900 3,391,700 23 12.838 95 T/J 2,800 92 B 13,400 459 MCAS M Cash Integrasi Tbk. 2,860 3,090 2,880 3,070 210 1,709,100 5,163,621,000 434 221.661 3,070 T/J 97,100 3,050 B 13,600 460 MCOR Bank China Construction Bank Indonesia Tbk. 132 134 131 132 0 4,338,500 575,397,300 211 118.394 133 J 118,800 132 T/B 675,000 461 MDIA Intermedia Capital Tbk. 54 65 54 62 8 3,902,500 232,306,700 679 44.928 63 J 51,500 62 T/B 1,045,000 462 MDKA Merdeka Copper Gold Tbk. 2,120 2,220 2,030 2,100 -20 79,993,400 170,758,775,000 12,223 547.599 2,110 J 905,800 2,100 T/B 1,776,600 463 MDKI Emdeki Utama Tbk. 200 212 199 202 2 2,234,700 457,174,900 240 47.272 202 T/J 114,100 200 B 324,800 464 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 465 MDRN Modern Internasional Tbk. 50 50 50 50 0 6,300 315,000 3 8.039 50 T/J 65,737,500 0 B 0 466 MEDC Medco Energi Internasional Tbk. 640 700 645 670 30 272,242,500 183,761,720,000 14,082 1,391.340 675 J 587,400 670 T/B 1,919,900 467 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 1,700 11,900,000 4 5,102.487 7,175 J 100 6,800 B 1,300 468 MERK Merck Tbk. 3,290 3,340 3,250 3,280 -10 57,400 189,283,000 81 8,648.193 3,290 J 1,900 3,280 T/B 700 469 META Nusantara Infrastructure Tbk. 160 164 159 162 2 5,743,500 926,211,900 422 49.079 163 J 466,400 162 T/B 88,200 470 MFIN Mandala Multifinance Tbk. 1,060 1,100 1,050 1,060 0 9,300 9,868,000 8 1,087.179 1,060 T/J 5,000 1,000 B 1,000 471 MFMI Multifiling Mitra Indonesia Tbk. 800 760 745 745 -55 104,900 78,153,000 160 372.500 745 T/J 66,800 0 B 0 472 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 473 MGRO Mahkota Group Tbk. 770 770 765 770 0 2,137,200 1,638,667,500 285 342.222 770 T/J 54,500 765 B 33,000 474 MICE Multi Indocitra Tbk. 296 300 296 298 2 64,200 19,143,200 22 60.816 298 T/J 14,000 296 B 31,700 475 MIDI Midi Utama Indonesia Tbk. 1,900 1,900 1,900 1,900 0 23,700,300 45,030,570,000 11 690.909 1,950 J 200 1,895 B 100 476 MIKA Mitra Keluarga Karyasehat Tbk. 2,830 2,830 2,760 2,770 -60 21,027,000 58,417,580,000 2,322 163.087 2,780 J 80,000 2,770 T/B 613,900 477 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 40,200 2,010,000 4 238.095 50 T/J 1,686,300 0 B 0 478 MIRA Mitra International Resources Tbk. 50 50 50 50 0 5,200 260,000 3 22.062 50 T/J 10,985,500 0 B 0 479 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 480 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 1,100 55,000 4 125.000 50 T/J 18,594,700 0 B 0 481 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 200 0 B 0 482 MLBI Multi Bintang Indonesia Tbk. 9,500 9,625 9,400 9,600 100 91,900 876,752,500 102 61,146.497 9,600 T/J 233,300 9,525 B 700 483 MLIA Mulia Industrindo Tbk 530 535 515 515 -15 5,961,600 3,159,107,000 249 86.013 520 J 27,200 515 T/B 45,500 484 MLPL Multipolar Tbk. 72 76 72 73 1 12,168,300 896,045,900 483 8.373 73 T/J 3,291,600 72 B 163,200 485 MLPT Multipolar Technology Tbk. 730 750 720 740 10 156,000 113,733,000 94 154.167 740 T/J 7,300 735 B 5,000 486 MMLP Mega Manunggal Property Tbk. 312 318 306 306 -6 5,689,200 1,772,293,800 244 52.308 308 J 100 306 T/B 147,700 487 MNCN Media Nusantara Citra Tbk. 1,195 1,270 1,185 1,260 65 292,723,700 361,229,439,000 17,228 140.000 1,260 T/J 13,390,400 1,255 B 977,300 488 MOLI Madusari Murni Indah Tbk. 850 850 845 850 0 11,500 9,719,000 5 146.552 900 J 100 840 B 11,000 489 MPMX Mitra Pinasthika Mustika Tbk. 466 476 464 470 4 38,164,400 17,914,215,200 2,879 31.333 472 J 812,800 470 T/B 46,400 490 MPOW Megapower Makmur Tbk. 75 76 73 73 -2 92,500 6,842,300 26 36.500 75 J 2,600 73 T/B 45,500 491 MPPA Matahari Putra Prima Tbk. 111 127 108 114 3 47,900,200 5,667,797,200 1,998 47.929 115 J 7,800 114 T/B 503,500 492 MPRO Maha Properti Indonesia Tbk. 1,615 0 0 1,615 0 0 0 0 1,468.182 1,600 J 1,400 0 B 0 493 MRAT Mustika Ratu Tbk. 152 152 150 151 -1 16,600 2,519,300 17 23.231 151 T/J 4,300 150 B 9,900 494 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,690 J 3,200 0 B 0 495 MSIN MNC Studios International Tbk. 296 298 292 296 0 366,900 108,508,800 113 59.200 296 T/J 2,000 294 B 11,600 496 MSKY MNC Sky Vision Tbk. 685 685 660 685 0 17,600 11,898,500 28 45.066 685 T/J 5,800 680 B 2,500 497 MTDL Metrodata Electronics Tbk. 1,615 1,635 1,615 1,620 5 3,341,100 5,428,927,500 1,646 2,916.397 1,620 T/J 15,700 1,615 B 406,100 498 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 600 30,000 2 1.266 50 T/J 250,061,000 0 B 0 499 MTLA Metropolitan Land Tbk. 424 450 426 446 22 294,100 131,914,800 32 187.512 446 T/J 73,500 440 B 20,000 500 MTPS Meta Epsi Tbk. 284 294 266 266 -18 598,500 161,374,000 143 83.125 266 T/J 126,400 0 B 0 501 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 502 MTSM Metro Realty Tbk. 196 218 202 202 6 600 122,800 5 51.762 202 T/J 69,600 200 B 100 503 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 62 60 62 1 96,800 5,971,300 30 62.000 62 T/J 19,700 60 B 60,100 504 MYOH Samindo Resources Tbk. 1,295 1,320 1,290 1,315 20 36,500 47,360,000 35 156.627 1,310 J 1,800 1,295 B 3,000 505 MYOR Mayora Indah Tbk. 2,680 2,680 2,610 2,670 -10 5,626,900 14,853,032,000 3,075 13,356.678 2,680 J 57,200 2,670 T/B 96,300 506 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. 51 53 50 51 0 7,900 404,200 15 7.666 53 J 2,000 51 T/B 3,100 509 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 510 NATO Surya Permata Andalan Tbk. 585 605 570 600 15 211,027,700 124,879,361,000 3,947 582.524 600 T/J 245,700 590 B 113,300 511 NATO-W Waran Seri I Surya Permata Andalan Tbk. 310 310 310 310 0 300 93,000 1 31,000.000 0 J 0 310 T/B 700 512 NELY Pelayaran Nelly Dwi Putri Tbk. 141 141 140 141 0 304,000 42,841,600 40 83.929 142 J 182,000 141 T/B 12,000 513 NFCX NFC Indonesia Tbk. 1,575 1,650 1,600 1,650 75 370,500 599,200,000 10 89.189 1,645 J 100 1,620 B 5,000 514 NICK Charnic Capital Tbk. 288 308 272 292 4 2,008,200 546,306,800 13 146.000 292 T/J 9,800 274 B 10,000 515 NIKL Pelat Timah Nusantara Tbk. 1,715 1,765 1,690 1,710 -5 10,744,200 18,574,211,000 3,113 526.154 1,715 J 50,200 1,710 T/B 5,300 516 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. 163 173 163 163 0 400 66,200 3 155.238 163 T/J 600 152 B 1,100 518 NISP Bank OCBC NISP Tbk. 830 860 825 830 0 1,009,600 847,679,000 273 1,005.768 830 T/J 503,300 825 B 110,600 519 NOBU Bank Nationalnobu Tbk. 795 795 775 795 0 1,300 1,022,000 9 212.000 795 T/J 4,900 780 B 1,500 520 NRCA Nusa Raya Cipta Tbk. 392 386 378 378 -14 1,720,200 655,637,400 284 44.471 378 T/J 25,600 376 B 25,400 521 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. 158 161 156 160 2 124,700 19,883,700 15 72.727 161 J 21,300 160 T/B 400 523 OASA Protech Mitra Perkasa Tbk. 374 0 0 374 0 0 0 0 196.842 370 J 2,100 0 B 0 524 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 525 OKAS Ancora Indonesia Resources Tbk. 114 118 113 114 0 4,801,600 549,528,600 317 285.221 115 J 800 114 T/B 260,100 526 OMRE Indonesia Prima Property Tbk 330 0 0 330 0 0 0 0 15.803 0 J 0 332 B 21,000 527 OPMS Optima Prima Metal Sinergi Tbk. 157 162 156 161 4 21,852,100 3,479,891,300 473 119.259 161 T/J 1,000 160 B 234,600 528 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 10,100 505,000 2 98.922 50 T/J 3,170,500 0 B 0 529 PALM Provident Agro Tbk. 328 334 324 326 -2 722,000 235,864,800 151 89.103 328 J 136,100 326 T/B 3,300 530 PAMG Bima Sakti Pertiwi Tbk. 116 118 113 115 -1 11,796,800 1,354,016,400 627 115.000 115 T/J 136,700 114 B 543,900 531 PANI Pratama Abadi Nusa Industri Tbk. 110 120 109 119 9 37,500 4,167,600 11 110.185 119 T/J 104,500 109 B 1,600 532 PANR Panorama Sentrawisata Tbk. 170 174 169 170 0 914,900 155,849,600 144 101.998 171 J 1,000 170 T/B 259,100 533 PANS Panin Sekuritas Tbk. 1,025 1,050 1,020 1,020 -5 273,400 281,607,000 140 741.818 1,020 T/J 75,200 1,015 B 12,000 534 PBID Panca Budi Idaman Tbk. 1,215 1,250 1,205 1,235 20 240,100 295,713,000 128 145.294 1,240 J 15,300 1,235 T/B 1,600 535 PBRX Pan Brothers Tbk. 260 272 262 266 6 34,867,100 9,317,602,800 1,701 470.796 268 J 170,500 266 T/B 691,200 536 PBSA Paramita Bangun Sarana Tbk. 680 680 670 670 -10 200 135,000 2 55.833 670 T/J 5,000 0 B 0 537 PCAR Prima Cakrawala Abadi Tbk. 585 730 580 730 145 1,214,800 865,795,000 407 486.667 730 T/J 68,000 725 B 16,600 538 PDES Destinasi Tirta Nusantara Tbk 452 454 448 448 -4 16,400 7,347,800 15 224.000 452 J 9,400 448 T/B 6,000 539 PEGE Panca Global Kapital Tbk. 117 117 117 117 0 1,000 117,000 2 252.776 118 J 1,800 116 B 200 540 PEHA Phapros Tbk. 1,875 1,930 1,805 1,830 -45 1,045,300 1,934,979,500 630 152.755 1,835 J 1,900 1,830 T/B 15,700 541 PGAS Perusahaan Gas Negara Tbk. 1,810 1,840 1,765 1,790 -20 207,152,200 373,772,430,000 29,191 596.667 1,795 J 1,179,800 1,790 T/B 3,659,700 542 PGJO Tourindo Guide Indonesia Tbk. 68 74 69 74 6 1,668,100 122,876,000 246 92.500 0 J 0 72 B 12,300 543 PGLI Pembangunan Graha Lestari Indah Tbk. 222 214 210 214 -8 700 148,800 5 285.333 222 J 200 216 B 5,500 544 PGUN Pradiksi Gunatama Tbk. 240 250 236 250 10 16,700 4,002,400 9 217.391 250 T/J 2,600 238 B 5,200 545 PICO Pelangi Indah Canindo Tbk 145 147 138 144 -1 342,000 49,691,700 57 22.154 146 J 31,500 144 T/B 60,000 546 PJAA Pembangunan Jaya Ancol Tbk. 630 645 625 630 0 646,800 410,601,000 158 122.927 640 J 68,200 630 T/B 112,100 547 PKPK Perdana Karya Perkasa Tbk 55 57 54 55 0 1,076,500 59,513,200 112 13.750 56 J 20,800 55 T/B 60,400 548 PLAN Planet Properindo Jaya Tbk. 115 115 110 111 -4 619,500 69,257,000 135 99.107 113 J 20,000 110 B 247,600 549 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 5 5 4 5 0 935,700 4,068,700 50 500.000 5 T/J 2,204,500 4 B 40,330,100 550 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 551 PLIN Plaza Indonesia Realty Tbk. 2,500 2,520 2,520 2,520 20 500 1,260,000 2 1,045.687 2,540 J 100 2,500 B 600 552 PMJS Putra Mandiri Jembar Tbk. 121 124 114 116 -5 26,200 3,035,600 14 92.800 116 T/J 3,200 114 B 27,800 553 PNBN Bank Pan Indonesia Tbk 1,150 1,180 1,120 1,170 20 24,418,200 28,313,220,000 1,452 1,948.052 1,170 T/J 853,500 1,155 B 63,700 554 PNBS Bank Panin Dubai Syariah Tbk. 82 86 81 82 0 73,583,800 6,100,759,700 1,854 82.000 83 J 5,792,900 82 T/B 836,300 555 PNGO Pinago Utama Tbk. 615 665 600 600 -15 800 489,500 7 240.000 615 J 2,800 600 T/B 100 556 PNIN Paninvest Tbk. 910 935 895 905 -5 6,539,600 5,992,847,500 4,859 962.356 905 T/J 1,400 900 B 179,700 557 PNLF Panin Financial Tbk. 252 268 250 258 6 115,172,000 30,030,660,000 4,394 278.859 258 T/J 1,307,300 256 B 1,151,800 558 PNSE Pudjiadi & Sons Tbk. 1,075 1,075 1,075 1,075 0 400 430,000 2 537.135 1,075 T/J 2,800 0 B 0 559 POLA Pool Advista Finance Tbk. 246 0 0 246 0 0 0 0 182.222 0 J 0 0 B 0 560 POLA-W Waran Seri I Pool Advista Finance Tbk. 182 0 0 182 0 0 0 0 18,200.000 0 J 0 0 B 0 561 POLI Pollux Investasi Internasional Tbk. 860 880 850 855 -5 6,400 5,484,000 21 52.294 855 T/J 13,400 850 B 5,400 562 POLL Pollux Properti Indonesia Tbk. 5,000 5,250 4,860 4,980 -20 456,100 2,282,767,500 721 809.756 4,990 J 500 4,930 B 700 563 POLU Golden Flower Tbk. 725 790 700 770 45 8,000 5,669,000 11 267.361 770 T/J 6,400 765 B 200 564 POLY Asia Pacific Fibers Tbk 67 80 64 65 -2 27,671,800 1,974,121,200 1,455 0.558 66 J 120,800 65 T/B 135,900 565 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. 438 438 438 438 0 3,100 1,357,800 2 81.869 438 T/J 5,900 410 B 900 567 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. 740 775 725 770 30 51,398,800 38,801,207,500 5,063 51.333 770 T/J 184,100 765 B 390,500 570 PPGL Prima Globalindo Logistik Tbk. 169 170 166 167 -2 2,289,100 385,241,000 366 151.818 167 T/J 50,100 166 B 540,800 571 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 11 11 9 11 0 2,303,300 23,030,400 45 1,100.000 11 T/J 6,030,600 10 B 28,300 572 PPRE PP Presisi Tbk. 266 304 268 284 18 111,699,100 32,418,816,200 5,989 66.047 286 J 50,400 284 T/B 1,192,400 573 PPRO PP Properti Tbk. 112 122 112 115 3 1,564,583,100 183,670,781,200 24,320 248.649 116 J 11,515,300 115 T/B 7,976,300 574 PRAS Prima Alloy Steel Universal Tbk. 124 122 122 122 -2 27,500 3,355,000 1 68.682 126 J 2,200 122 T/B 73,500 575 PRDA Prodia Widyahusada Tbk. 3,600 3,600 3,550 3,550 -50 13,000 46,299,000 45 54.615 3,600 J 200 3,560 B 100 576 PRIM Royal Prima Tbk. 244 248 240 242 -2 773,400 189,287,200 60 48.400 244 J 99,200 242 T/B 600 577 PRIM-W Waran Seri I Royal Prima Tbk. 5 6 5 5 0 20,700 103,600 5 500.000 5 T/J 99,300 4 B 2,551,900 578 PSAB J Resources Asia Pasifik Tbk. 230 260 230 246 16 256,385,600 63,362,980,600 9,891 798.105 248 J 1,118,800 246 T/B 1,022,800 579 PSDN Prasidha Aneka Niaga Tbk 128 127 127 127 -1 17,200 2,184,400 1 12.700 127 T/J 1,900 120 B 100,000 580 PSGO Palma Serasih Tbk. 110 113 110 110 0 193,100 21,244,200 45 104.762 110 T/J 9,200 109 B 500 581 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 10,100 505,000 2 59.494 50 T/J 26,469,800 0 B 0 582 PSSI Pelita Samudera Shipping Tbk. 178 181 174 174 -4 2,787,300 489,496,900 366 128.889 175 J 50,000 173 B 99,600 583 PTBA Bukit Asam Tbk. 3,170 3,180 3,000 3,040 -130 85,604,700 263,130,820,000 28,214 2,643.478 3,050 J 202,000 3,040 T/B 3,275,600 584 PTDU Djasa Ubersakti Tbk. 474 590 550 590 116 321,300 189,397,000 118 590.000 0 J 0 590 T/B 1,495,500 585 PTIS Indo Straits Tbk. 151 170 152 162 11 8,500 1,301,400 19 17.053 159 J 900 152 B 1,000 586 PTPP PP (Persero) Tbk. 1,570 1,795 1,610 1,705 135 274,811,100 469,968,134,000 22,484 320.489 1,710 J 91,000 1,705 T/B 1,145,300 587 PTPW Pratama Widya Tbk. 1,115 1,115 1,100 1,110 -5 1,221,100 1,356,957,000 979 170.769 1,120 J 27,300 1,110 T/B 11,800 588 PTRO Petrosea Tbk. 2,130 2,150 2,080 2,100 -30 1,945,400 4,112,162,000 1,004 1,680.000 2,100 T/J 44,600 2,090 B 190,900 589 PTSN Sat Nusapersada Tbk 244 254 236 236 -8 11,712,200 2,869,262,000 1,283 122.069 238 J 6,000 236 T/B 502,300 590 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,010 J 500 3,720 B 100 591 PUDP Pudjiadi Prestige Tbk. 232 0 0 232 0 0 0 0 28.937 244 J 200 222 B 1,000 592 PURA Putra Rajawali Kencana Tbk. 126 127 125 127 1 592,609,200 74,674,707,100 6,796 120.952 127 T/J 14,774,200 126 B 12,422,900 593 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 23 23 22 22 -1 2,757,300 60,701,600 32 2,200.000 23 J 9,490,100 22 T/B 550,900 594 PURE Trinitan Metals and Minerals Tbk. 244 246 234 238 -6 9,117,200 2,195,798,400 782 79.333 240 J 308,500 238 T/B 84,000 595 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 23 24 23 23 0 3,059,000 70,579,600 79 2,300.000 24 J 279,600 23 T/B 925,400 596 PURI Puri Global Sukses Tbk. 290 290 290 290 0 800 232,000 4 170.588 290 T/J 20,300 272 B 200 597 PWON Pakuwon Jati Tbk. 535 555 525 550 15 254,565,900 138,782,726,000 12,723 2,120.359 555 J 8,400,900 550 T/B 15,100 598 PYFA Pyridam Farma Tbk 1,035 1,080 1,035 1,035 0 1,849,500 1,940,226,000 687 1,014.308 1,040 J 45,300 1,035 T/B 18,900 599 PZZA Sarimelati Kencana Tbk. 830 835 815 835 5 1,020,000 844,241,000 209 75.909 835 T/J 62,100 830 B 2,000 600 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) 1,011 1,011 1,002 1,011 0 139,800 140,567,900 19 173.116 1,011 T/J 15,000 1,010 B 1,900 602 RAJA Rukun Raharja Tbk. 270 282 256 282 12 55,465,400 15,019,632,000 3,752 968.673 284 J 274,700 282 T/B 3,253,900 603 RALS Ramayana Lestari Sentosa Tbk. 755 865 755 860 105 116,574,500 95,887,280,500 14,293 537.500 865 J 1,190,700 860 T/B 1,344,200 604 RANC Supra Boga Lestari Tbk. 484 494 470 470 -14 2,727,000 1,319,224,200 351 94.000 478 J 25,000 470 T/B 174,600 605 RBMS Ristia Bintang Mahkotasejati Tbk. 51 53 51 53 2 1,104,300 57,837,100 107 16.954 53 T/J 230,500 52 B 18,200 606 RDTX Roda Vivatex Tbk 5,300 5,300 5,275 5,300 0 32,700 173,307,500 17 279.213 5,300 T/J 900 5,275 B 1,300 607 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 8,806,600 440,441,500 444 50.000 50 T/J 5,992,500 0 B 0 608 RELI Reliance Sekuritas Indonesia Tbk. 308 306 290 292 -16 2,600 791,200 9 134.769 306 J 2,300 294 B 3,500 609 RICY Ricky Putra Globalindo Tbk 110 119 107 117 7 190,000 21,266,900 24 18.582 115 J 1,200 110 B 98,900 610 RIGS Rig Tenders Indonesia Tbk. 296 300 292 292 -4 434,000 128,354,800 118 119.648 296 J 31,700 292 T/B 12,500 611 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. 418 424 416 420 2 120,300 50,642,400 34 257.669 422 J 1,600 420 T/B 15,000 613 RMBA Bentoel Internasional Investama Tbk. 374 374 370 370 -4 116,200 43,135,600 74 2,895.149 370 T/J 6,300 368 B 26,500 614 ROCK Rockfields Properti Indonesia Tbk. 825 860 810 860 35 19,500 16,215,500 25 64.179 860 T/J 700 815 B 5,000 615 RODA Pikko Land Development Tbk. 57 58 54 57 0 209,400 11,771,500 29 91.011 57 T/J 26,800 56 B 100 616 RONY Aesler Grup Internasional Tbk. 198 198 188 193 -5 131,900 25,167,000 61 193.000 193 T/J 700 188 B 49,200 617 ROTI Nippon Indosari Corpindo Tbk. 1,400 1,400 1,370 1,375 -25 221,500 305,863,500 183 539.216 1,380 J 41,000 1,375 T/B 3,700 618 RUIS Radiant Utama Interinsco Tbk. 308 316 306 310 2 6,600 2,049,400 26 124.000 314 J 2,500 310 T/B 100 619 SAFE Steady Safe Tbk 188 188 186 188 0 246,500 46,193,500 129 18.927 188 T/J 600 184 B 2,100 620 SAME Sarana Meditama Metropolitan Tbk. 280 300 274 280 0 111,531,100 31,835,692,200 4,779 350.000 282 J 1,078,100 280 T/B 4,510,600 621 SAMF Saraswanti Anugerah Makmur Tbk. 400 400 396 398 -2 1,800 715,000 7 331.667 400 J 16,900 398 T/B 1,600 622 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 500 1,095,000 1 876.000 2,190 T/J 200 0 B 0 623 SATU Kota Satu Properti Tbk. 50 50 50 50 0 22,200 1,110,000 8 42.735 50 T/J 756,000 0 B 0 624 SBAT Sejahtera Bintang Abadi Textile Tbk. 99 115 99 114 15 75,334,200 8,187,474,400 8,909 108.571 115 J 1,864,600 114 T/B 5,909,000 625 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 12 14 12 14 2 5,245,500 66,560,300 62 1,400.000 14 T/J 8,100,200 13 B 202,000 626 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,400 10,600 10,300 10,400 0 1,300 13,667,500 8 6,709.677 10,400 T/J 200 10,000 B 200 627 SCMA Surya Citra Media Tbk. 2,170 2,160 2,020 2,060 -110 25,267,200 52,349,415,000 5,876 931.903 2,060 T/J 903,500 2,050 B 120,500 628 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 260 234 234 -16 134,400 32,283,200 48 212.727 254 J 1,000 236 B 100 629 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. 65 84 61 82 17 59,474,000 4,496,342,400 4,290 45.159 83 J 209,800 82 T/B 33,900 631 SDPC Millennium Pharmacon International Tbk. 114 115 108 113 -1 359,900 39,401,900 60 75.429 113 T/J 48,500 109 B 105,000 632 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 790 790 790 -10 400 316,000 2 883.619 790 T/J 4,000 765 B 400 633 SFAN Surya Fajar Capital Tbk. 1,250 1,260 1,250 1,255 5 823,500 1,034,361,000 141 667.553 1,255 T/J 12,600 1,250 B 13,900 634 SGER Sumber Global Energy Tbk. 610 680 605 655 45 13,572,800 8,627,446,500 1,575 606.481 655 T/J 33,200 650 B 161,300 635 SGER-W Waran Seri I Sumber Global Energy Tbk. 288 380 272 380 92 48,000 13,873,400 12 38,000.000 380 T/J 9,800 288 B 2,000 636 SGRO Sampoerna Agro Tbk. 1,725 1,735 1,710 1,720 -5 331,700 571,722,500 195 73.504 1,720 T/J 26,300 1,715 B 2,700 637 SHID Hotel Sahid Jaya International Tbk. 2,540 2,840 2,550 2,600 60 20,400 56,959,000 25 120.824 2,800 J 4,800 2,600 T/B 200 638 SHIP Sillo Maritime Perdana Tbk. 650 660 635 635 -15 721,200 467,197,000 193 453.571 640 J 50,000 635 T/B 17,400 639 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 785 770 775 0 13,516,200 10,508,789,000 5,520 268.138 780 J 1,940,000 775 T/B 3,729,700 640 SILO Siloam International Hospitals Tbk. 5,600 5,850 5,400 5,600 0 352,100 1,946,155,000 367 63.601 5,650 J 2,400 5,600 T/B 12,600 641 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. 422 428 408 414 -8 15,446,500 6,438,542,000 1,602 37.636 414 T/J 1,024,100 412 B 156,700 643 SINI Singaraja Putra Tbk. 350 370 350 350 0 4,800 1,682,000 6 324.074 350 T/J 26,400 348 B 300 644 SINI-W Waran Seri I Singaraja Putra Tbk. 298 212 171 200 -98 2,500 515,400 6 20,000.000 210 J 25,300 200 T/B 12,300 645 SIPD Sreeya Sewu Indonesia Tbk. 1,215 1,230 1,170 1,220 5 87,000 106,038,000 14 1.356 1,260 J 500 1,210 B 600 646 SKBM Sekar Bumi Tbk. 340 346 342 342 2 300 103,000 2 297.391 346 J 800 320 B 1,900 647 SKLT Sekar Laut Tbk. 1,650 1,685 1,550 1,685 35 11,500 17,902,000 18 141.070 1,670 J 1,200 1,550 B 3,700 648 SKRN Superkrane Mitra Utama Tbk. 700 710 680 690 -10 145,900 103,242,000 23 98.571 700 J 3,000 690 T/B 4,200 649 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. 4,910 4,990 4,840 4,840 -70 69,200 341,894,000 38 4,208.696 4,980 J 100 4,830 B 2,900 651 SMAR Smart Tbk. 3,800 3,800 3,600 3,780 -20 35,100 127,069,000 31 1,248.926 3,750 J 2,000 3,680 B 500 652 SMBR Semen Baturaja (Persero) Tbk. 1,225 1,340 1,230 1,300 75 162,965,800 211,388,553,500 18,586 232.143 1,305 J 865,200 1,300 T/B 789,300 653 SMCB Solusi Bangun Indonesia Tbk. 1,330 1,375 1,315 1,325 -5 284,200 379,873,000 122 1,600.242 1,335 J 10,200 1,325 T/B 8,800 654 SMDM Suryamas Dutamakmur Tbk. 109 109 102 107 -2 65,200 6,879,100 18 13.557 106 J 900 103 B 1,100 655 SMDR Samudera Indonesia Tbk. 314 322 310 312 -2 7,210,400 2,275,855,400 822 1,252.107 314 J 40,700 312 T/B 198,100 656 SMGR Semen Indonesia (Persero) Tbk. 12,600 13,000 12,675 12,925 325 8,374,600 108,120,437,500 4,291 4,497.529 12,925 T/J 230,400 12,900 B 1,200 657 SMKL Satyamitra Kemas Lestari Tbk. 195 197 191 195 0 912,800 177,673,500 207 101.036 196 J 8,800 192 B 100 658 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 22 25 14 14 -8 958,500 15,277,800 107 1,400.000 16 J 72,500 14 T/B 217,000 659 SMMA Sinarmas Multiartha Tbk. 11,850 12,000 11,700 12,000 150 7,200 85,935,000 14 894.541 12,000 T/J 1,200 11,700 B 300 660 SMMT Golden Eagle Energy Tbk. 130 132 127 130 0 591,700 76,136,900 162 304.136 130 T/J 46,100 129 B 10,000 661 SMRA Summarecon Agung Tbk. 815 860 820 855 40 212,337,600 178,623,355,000 17,170 1,404.864 860 J 4,131,800 855 T/B 4,653,200 662 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. 1,325 1,360 1,325 1,345 20 2,147,200 2,880,787,500 1,005 3,592.510 1,345 T/J 221,700 1,340 B 31,300 664 SOCI Soechi Lines Tbk. 262 274 252 266 4 73,542,200 19,404,000,200 3,866 48.364 266 T/J 499,800 264 B 10,019,600 665 SOFA Boston Furniture Industries Tbk. 103 110 99 104 1 142,300 14,212,700 36 104.000 104 T/J 300 100 B 2,200 666 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 5 5 4 4 -1 8,369,300 33,501,000 92 400.000 4 T/J 6,057,800 3 B 41,511,700 667 SOHO Soho Global Health Tbk. 4,990 5,025 4,990 4,990 0 5,900 29,478,500 24 274.176 4,990 T/J 400 4,980 B 200 668 SONA Sona Topas Tourism Industry Tbk. 5,600 5,600 5,600 5,600 0 100 560,000 1 543.030 5,600 T/J 10,000 5,225 B 100 669 SOSS Shield On Service Tbk. 384 404 382 384 0 3,600 1,378,000 7 139.130 384 T/J 36,900 382 B 1,500 670 SOSS-W Waran Seri I Shield On Service Tbk. 44 44 42 42 -2 5,700 249,400 2 4,200.000 44 J 29,000 33 B 5,000 671 SOTS Satria Mega Kencana Tbk. 190 200 198 200 10 50,100 10,017,200 11 121.212 190 J 5,000 177 B 7,100 672 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 22 20 20 20 -2 200 4,000 2 2,000.000 24 J 1,000 20 T/B 800 673 SPMA Suparma Tbk. 326 326 304 306 -20 81,400 25,051,400 21 137.171 320 J 16,000 306 T/B 700 674 SPTO Surya Pertiwi Tbk. 535 555 520 545 10 2,142,200 1,159,010,500 354 46.983 550 J 40,600 545 T/B 19,400 675 SQMI Wilton Makmur Indonesia Tbk. 362 364 354 356 -6 6,870,800 2,460,967,400 456 202.298 356 T/J 184,100 354 B 456,800 676 SRAJ Sejahteraraya Anugrahjaya Tbk. 186 210 187 187 1 105,300 20,880,600 27 199.571 193 J 20,000 187 T/B 368,600 677 SRIL Sri Rejeki Isman Tbk. 290 302 284 286 -4 163,647,800 47,652,899,400 9,264 119.167 288 J 3,387,800 286 T/B 1,658,500 678 SRSN Indo Acidatama Tbk 61 64 60 62 1 45,023,400 2,738,855,400 760 11.292 62 T/J 357,300 61 B 5,313,400 679 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,480 3,430 3,430 -20 4,416,700 15,237,173,000 633 62.364 3,430 T/J 1,300 3,420 B 141,300 680 SSIA Surya Semesta Internusa Tbk. 580 615 575 580 0 121,483,400 71,334,284,000 4,756 237.949 585 J 841,700 580 T/B 717,600 681 SSMS Sawit Sumbermas Sarana Tbk. 860 900 850 900 40 20,073,600 17,669,707,500 1,685 134.328 905 J 776,600 900 T/B 323,800 682 SSTM Sunson Textile Manufacture Tbk 570 560 540 560 -10 62,000 34,500,000 8 131.765 565 J 20,000 550 B 2,100 683 STAR Buana Artha Anugerah Tbk. 111 121 109 111 0 50,000 5,537,200 43 108.824 111 T/J 28,400 110 B 1,000 684 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 600 5,400,000 2 5,318.206 9,100 J 100 9,000 T/B 6,000 685 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 0 603,200 30,160,000 19 0.714 50 T/J 4,819,800 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. 2,670 2,670 2,640 2,650 -20 35,500 94,509,000 26 1,709.677 2,670 J 200 2,650 T/B 100 689 SWAT Sriwahana Adityakarta Tbk. 118 121 114 116 -2 625,300 72,858,900 67 72.500 116 T/J 5,900 115 B 26,700 690 TALF Tunas Alfin Tbk. 280 280 262 280 0 4,200 1,166,200 3 70.886 278 J 3,400 264 B 2,200 691 TAMA Lancartama Sejati Tbk. 131 134 127 127 -4 5,564,700 723,534,300 736 72.571 128 J 100 126 B 479,500 692 TAMA-W Waran Seri I Lancartama Sejati Tbk. 7 7 6 6 -1 5,934,500 35,616,700 44 600.000 7 J 1,785,800 6 T/B 106,800 693 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 959,800 47,990,000 22 456.830 50 T/J 14,987,600 0 B 0 694 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 320,500 16,025,000 10 47.170 50 T/J 77,910,700 0 B 0 695 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 4,200 210,000 3 8.929 50 T/J 115,533,600 0 B 0 696 TBIG Tower Bersama Infrastructure Tbk. 1,485 1,530 1,475 1,500 15 27,226,900 40,801,912,000 3,645 370.370 1,505 J 23,000 1,500 T/B 742,900 697 TBLA Tunas Baru Lampung Tbk. 830 835 820 820 -10 4,120,700 3,398,409,000 512 186.724 825 J 407,400 820 T/B 623,000 698 TBMS Tembaga Mulia Semanan Tbk. 945 950 915 945 0 112,200 105,422,500 55 134.043 945 T/J 14,000 940 B 200 699 TCID Mandom Indonesia Tbk. 6,500 6,525 6,450 6,475 -25 63,100 408,592,500 77 635.103 6,500 J 9,200 6,475 T/B 1,900 700 TCPI Transcoal Pacific Tbk. 6,950 7,075 6,475 6,475 -475 9,690,100 67,437,095,000 7,032 4,692.029 6,475 T/J 212,300 0 B 0 701 TDPM Tridomain Performance Materials Tbk. 154 156 150 150 -4 11,779,800 1,781,565,700 861 65.789 151 J 347,200 150 T/B 1,382,200 702 TEBE Dana Brata Luhur Tbk. 575 550 535 535 -40 19,800 10,608,000 15 48.858 535 T/J 700 0 B 0 703 TECH Indosterling Technomedia Tbk. 388 414 388 414 26 2,785,800 1,126,752,800 344 258.750 416 J 100 414 T/B 339,600 704 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. 170 181 170 170 0 202,400 34,548,900 20 94.444 179 J 1,000 170 T/B 600,000 706 TFCO Tifico Fiber Indonesia Tbk. 478 0 0 478 0 0 0 0 108.321 470 J 700 0 B 0 707 TGKA Tigaraksa Satria Tbk. 7,600 7,625 7,200 7,200 -400 4,700 34,217,500 32 5,916.674 7,600 J 100 7,200 T/B 400 708 TGRA Terregra Asia Energy Tbk. 143 146 141 143 0 16,726,400 2,394,913,100 1,152 71.500 144 J 751,200 143 T/B 20,400 709 TIFA KDB Tifa Finance Tbk. 474 470 458 458 -16 35,200 16,361,200 17 229.000 470 J 4,400 460 B 100 710 TINS Timah Tbk. 1,535 1,575 1,495 1,540 5 109,261,700 167,882,202,500 11,377 786.931 1,545 J 260,800 1,540 T/B 3,316,700 711 TIRA Tira Austenite Tbk 260 260 256 260 0 7,600 1,949,800 6 116.690 260 T/J 25,400 258 B 200 712 TIRT Tirta Mahakam Resources Tbk 51 51 50 50 -1 99,100 4,958,500 20 22.857 50 T/J 5,000 0 B 0 713 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,575 10,700 10,000 10,325 -250 13,545,000 139,664,320,000 6,813 638.377 10,350 J 35,500 10,325 T/B 1,200 714 TLKM Telkom Indonesia (Persero) Tbk. 3,610 3,620 3,520 3,540 -70 249,797,800 889,442,795,000 49,384 1,860.367 3,550 J 1,604,300 3,540 T/B 11,701,900 715 TMAS Temas Tbk. 132 134 126 128 -4 3,107,800 399,418,500 331 294.402 128 T/J 36,500 127 B 331,300 716 TMPO Tempo Intimedia Tbk. 144 151 142 148 4 12,200 1,779,800 15 51.414 148 T/J 400 146 B 100 717 TNCA Trimuda Nuansa Citra Tbk. 442 452 432 442 0 9,636,900 4,270,351,800 784 294.667 442 T/J 74,800 440 B 108,300 718 TOBA TBS Energi Utama Tbk. 530 530 510 525 -5 133,000 68,754,000 44 110.787 525 T/J 58,100 520 B 11,400 719 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 10,633,800 531,690,000 252 80.475 50 T/J 43,004,700 0 B 0 720 TOTL Total Bangun Persada Tbk. 404 420 400 406 2 20,015,300 8,207,756,600 2,577 145.925 408 J 9,500 406 T/B 17,000 721 TOTO Surya Toto Indonesia Tbk. 252 254 248 248 -4 1,231,200 308,319,400 249 804.490 248 T/J 96,600 246 B 25,000 722 TOWR Sarana Menara Nusantara Tbk. 990 1,000 975 980 -10 169,283,200 167,014,414,500 18,357 4,668.223 980 T/J 3,917,800 975 B 18,218,200 723 TOYS Sunindo Adipersada Tbk. 725 740 690 690 -35 5,258,900 3,780,042,000 860 197.143 695 J 35,200 690 T/B 266,800 724 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 11 12 10 11 0 6,990,200 72,564,300 94 1,100.000 11 T/J 2,176,100 10 B 1,544,600 725 TPIA Chandra Asri Petrochemical Tbk. 9,450 9,525 9,050 9,100 -350 2,012,800 18,515,950,000 1,907 2,104.460 9,100 T/J 1,700 9,075 B 66,100 726 TPMA Trans Power Marine Tbk. 362 366 362 366 4 15,000 5,465,000 12 159.130 374 J 1,500 366 T/B 21,800 727 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 728 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 729 TRIM Trimegah Sekuritas Indonesia Tbk. 100 100 98 98 -2 280,200 27,531,300 32 98.755 100 J 10,300 98 T/B 100 730 TRIN Perintis Triniti Properti Tbk. 212 218 214 216 4 6,228,600 1,341,905,200 1,892 108.000 218 J 1,096,200 216 T/B 54,300 731 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 10 10 9 9 -1 2,056,600 18,523,000 45 900.000 10 J 11,740,100 9 T/B 3,427,100 732 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 733 TRIS Trisula International Tbk. 208 210 210 210 2 50,100 10,521,000 9 70.000 210 T/J 18,700 208 B 50,200 734 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 5 B 1,000 735 TRJA Transkon Jaya Tbk. 158 160 149 159 1 365,400 57,487,200 76 63.600 159 T/J 63,200 158 B 56,100 736 TRST Trias Sentosa Tbk. 400 0 0 400 0 0 0 0 238.607 404 J 100 380 B 400 737 TRUK Guna Timur Raya Tbk. 182 182 178 180 -2 1,334,000 240,629,600 194 78.261 180 T/J 137,700 179 B 122,000 738 TRUS Trust Finance Indonesia Tbk 348 0 0 348 0 0 0 0 409.412 348 J 10,400 338 B 100 739 TSPC Tempo Scan Pacific Tbk. 1,420 1,440 1,400 1,410 -10 1,473,600 2,085,826,000 469 251.534 1,415 J 73,000 1,410 T/B 157,600 740 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,995 2,040 1,900 1,900 -95 213,200 411,395,000 132 49.351 2,000 J 2,500 1,900 T/B 75,100 741 TURI Tunas Ridean Tbk. 1,255 1,300 1,255 1,255 0 8,600 11,075,500 3 2,788.889 1,330 J 17,000 1,255 T/B 54,900 742 UANG Pakuan Tbk. 222 242 216 218 -4 169,200 37,487,600 35 174.400 218 T/J 41,000 216 B 11,000 743 UCID Uni-Charm Indonesia Tbk. 1,525 1,540 1,510 1,520 -5 700,200 1,064,203,000 208 101.333 1,525 J 3,700 1,520 T/B 223,500 744 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,630 1,640 1,625 1,635 5 1,111,700 1,811,960,000 717 3,170.079 1,640 J 29,700 1,635 T/B 44,200 745 UNIC Unggul Indah Cahaya Tbk. 4,490 4,710 4,550 4,650 160 19,800 92,000,000 74 172.218 4,690 J 200 4,650 T/B 500 746 UNIT Nusantara Inti Corpora Tbk 176 181 168 168 -8 1,100 197,800 2 4.170 168 T/J 900 164 B 500 747 UNSP Bakrie Sumatera Plantations Tbk. 108 117 109 116 8 11,124,900 1,263,308,800 2,499 5.509 117 J 335,400 116 T/B 844,200 748 UNTR United Tractors Tbk. 27,175 27,450 26,675 27,125 -50 5,996,000 162,899,650,000 6,736 32,291.667 27,150 J 1,700 27,125 T/B 58,600 749 UNVR Unilever Indonesia Tbk. 7,500 7,550 7,425 7,425 -75 19,682,500 147,155,255,000 12,728 190,092.166 7,450 J 306,400 7,425 T/B 630,800 750 URBN Urban Jakarta Propertindo Tbk. 975 1,025 910 910 -65 15,000 14,370,500 22 75.833 910 T/J 13,700 0 B 0 751 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 14 14 13 13 -1 159,200 2,071,700 15 1,300.000 13 T/J 25,000 12 B 76,300 752 VICI Victoria Care Indonesia Tbk. 100 135 135 135 35 9,700 1,309,500 4 135.000 0 J 0 135 T/B 153,768,500 753 VICO Victoria Investama Tbk. 82 84 80 80 -2 59,600 4,868,300 28 64.000 82 J 30,500 80 T/B 11,700 754 VINS Victoria Insurance Tbk. 92 95 90 92 0 87,500 8,154,500 40 87.619 93 J 14,000 92 T/B 300 755 VIVA Visi Media Asia Tbk. 51 59 50 56 5 129,312,200 7,150,565,200 3,528 18.667 56 T/J 4,243,300 55 B 39,400 756 VOKS Voksel Electric Tbk. 260 262 252 260 0 235,400 60,544,000 50 115.012 266 J 3,000 260 T/B 49,900 757 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 2,800 97 B 25,000 758 WAPO Wahana Pronatural Tbk. 66 66 66 66 0 15,000 990,000 10 37.714 69 J 7,700 66 T/B 45,200 759 WEGE Wijaya Karya Bangunan Gedung Tbk. 258 286 260 272 14 326,947,600 89,677,567,400 14,045 93.793 274 J 866,100 272 T/B 4,852,500 760 WEHA WEHA Transportasi Indonesia Tbk. 72 74 70 74 2 1,425,200 102,779,100 152 32.304 74 T/J 151,200 73 B 10,100 761 WICO Wicaksana Overseas International Tbk. 468 466 438 466 -2 25,400 11,576,400 9 24.089 466 T/J 5,500 442 B 600 762 WIIM Wismilak Inti Makmur Tbk. 585 595 575 585 0 11,666,500 6,793,884,000 1,698 90.000 585 T/J 22,700 580 B 303,200 763 WIKA Wijaya Karya (Persero) Tbk. 1,805 2,100 1,825 1,945 140 264,342,200 515,104,788,500 30,908 499.932 1,950 J 729,600 1,945 T/B 2,373,100 764 WINS Wintermar Offshore Marine Tbk. 98 100 97 97 -1 4,304,200 421,434,600 100 26.232 97 T/J 2,561,300 96 B 308,800 765 WOMF Wahana Ottomitra Multiartha Tbk. 258 262 254 258 0 460,700 119,280,000 75 39.114 262 J 20,000 258 T/B 89,500 766 WOOD Integra Indocabinet Tbk. 575 595 565 565 -10 16,993,000 9,803,793,000 2,284 217.308 570 J 152,600 565 T/B 4,427,900 767 WOWS Ginting Jaya Energi Tbk. 74 77 69 72 -2 57,486,500 4,233,223,600 3,183 16.000 73 J 643,500 72 T/B 1,705,400 768 WSBP Waskita Beton Precast Tbk. 246 296 250 272 26 1,710,599,400 463,315,735,600 44,071 55.510 274 J 3,287,000 272 T/B 9,869,500 769 WSKT Waskita Karya (Persero) Tbk. 1,210 1,475 1,225 1,455 245 711,017,500 993,325,387,000 47,715 392.713 1,455 T/J 1,017,800 1,450 B 438,600 770 WTON Wijaya Karya Beton Tbk. 396 452 396 428 32 213,738,900 90,881,613,000 12,474 72.542 430 J 805,100 428 T/B 678,600 771 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,085 1,090 1,090 1,090 5 100 109,000 1 107.601 0 J 0 1,230 B 200 772 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 960 0 0 960 0 0 0 0 95.713 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 971 0 0 971 0 0 0 0 97.295 971 J 100 0 B 0 775 XBID Reksa Dana Indeks Batavia IDX30 ETF 541 0 0 541 0 0 0 0 97.653 0 J 0 0 B 0 776 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 505 0 0 505 0 0 0 0 101.000 0 J 0 0 B 0 777 XBLQ Reksa Dana Batavia Smart Liquid ETF 451 0 0 451 0 0 0 0 90.200 493 J 79,900 467 B 100,000 778 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 1,045 0 0 1,045 0 0 0 0 104.500 1,060 J 34,600 1,045 B 100 779 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 395 0 0 395 0 0 0 0 100.000 0 J 0 0 B 0 780 XCID DIRE Ciptadana Properti Ritel Indonesia 90 84 84 84 -6 300 25,200 3 76.364 90 J 11,800 84 T/B 4,800 781 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 100 100 99 99 -1 9,300 920,900 7 99.000 101 J 1,000 99 T/B 400 783 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 460 477 477 477 17 300 143,100 1 95.400 490 J 74,600 469 B 100,000 784 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 482 488 482 484 2 7,900 3,826,800 4 93.436 488 J 1,000 484 T/B 8,400 785 XIIC Reksa Dana Premier ETF Indonesia Consumer 1,065 1,065 1,061 1,065 0 400 425,200 3 106.500 1,070 J 100 1,065 T/B 700 786 XIID Reksa Dana Indeks Premier ETF Index IDX30 529 0 0 529 0 0 0 0 125.059 529 J 2,000 520 B 100 787 XIIF Reksa Dana Premier ETF Indonesia Financial 591 609 593 609 18 91,200 55,144,600 11 122.044 623 J 5,100 609 T/B 2,000 788 XIIT Reksa Dana Premier ETF IDX30 540 554 540 541 1 40,400 22,022,200 26 142.368 546 J 4,600 541 T/B 15,000 789 XIJI Reksa Dana Syariah Premier ETF JII 672 674 672 673 1 10,600 7,133,600 6 99.409 673 T/J 200 670 B 100 790 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 118 118 114 114 -4 40,100 4,572,600 5 114.000 125 J 77,800 114 T/B 41,200 791 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 255 0 0 255 0 0 0 0 103.239 270 J 300 258 B 100,000 792 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 177 181 180 180 3 6,100 1,103,600 3 112.500 179 J 400 177 B 200 793 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 400 B 100 794 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 761 795 785 785 24 33,000 25,915,000 5 157.315 795 J 12,500 785 T/B 3,500 795 XISI Premier ETF SMinfra18 334 344 334 344 10 500 170,500 4 111.688 350 J 100,000 339 B 200 796 XISR Premier ETF SRI-KEHATI 394 396 391 391 -3 3,500 1,377,300 9 132.542 391 T/J 100 390 B 4,000 797 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 507 510 509 510 3 2,600 1,323,900 2 102.000 0 J 0 0 B 0 798 XKMS Reksa Dana Indeks KISI MSCI Indonesia ETF 1,085 1,091 1,079 1,091 6 500 543,100 3 109.100 0 J 0 0 B 0 799 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 179 0 0 179 0 0 0 0 100.000 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 476 0 0 476 0 0 0 0 95.200 496 J 80,700 476 B 1,100 802 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 160 164 160 160 0 71,000 11,507,800 17 105.960 163 J 11,200 161 B 100 803 XPCR Reksa Dana PNM ETF CORE LQ45 925 0 0 925 0 0 0 0 96.254 0 J 0 0 B 0 804 XPDV Reksa Dana Pinnacle Core High Dividend ETF 464 0 0 464 0 0 0 0 92.800 485 J 12,000 466 B 9,600 805 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 400 0 0 400 0 0 0 0 80.000 425 J 100,000 411 B 500 806 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 650 0 0 650 0 0 0 0 130.000 0 J 0 0 B 0 807 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 508 0 0 508 0 0 0 0 101.600 542 J 14,300 520 B 14,700 808 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 467 468 468 468 1 5,000 2,340,000 4 93.600 486 J 9,600 470 B 700 809 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 465 0 0 465 0 0 0 0 93.000 494 J 50,000 479 B 9,400 810 XPMI ETF Phillip MSCI Indonesia Equity Index 940 950 940 950 10 2,200 2,089,000 12 95.000 955 J 5,400 950 T/B 3,000 811 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 415 0 0 415 0 0 0 0 83.000 438 J 99,900 417 B 100,000 812 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 498 0 0 498 0 0 0 0 99.600 520 J 1,000 515 B 500 813 XSBC Reksa Dana Indeks Simas ETF IDX30 105 109 105 108 3 19,500 2,086,900 6 108.000 109 J 94,400 108 T/B 4,300 814 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 127 0 0 127 0 0 0 0 133.684 128 J 100 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 186 0 0 186 0 0 0 0 93.000 191 J 10,100 190 B 10,100 817 XSSI Reksa Dana Syariah Indeks Simas ETF JII 89 0 0 89 0 0 0 0 89.000 92 J 10,100 91 B 10,100 818 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 675 0 0 675 0 0 0 0 135.000 0 J 0 0 B 0 819 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 454,400 22,732,300 47 13.298 51 J 3,784,400 50 T/B 2,621,300 820 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 8 8 7 7 -1 45,500 318,900 7 700.000 8 J 344,300 7 T/B 2,893,000 821 YPAS Yanaprima Hastapersada Tbk 418 448 418 448 30 800 338,000 3 82.202 428 J 15,300 426 B 500 822 YULE Yulie Sekuritas Indonesia Tbk. 320 320 314 320 0 18,600 5,950,200 10 151.814 346 J 5,500 320 T/B 1,700 823 ZBRA Zebra Nusantara Tbk 101 136 110 115 14 9,430,800 1,219,965,600 498 66.609 121 J 9,300 115 T/B 41,200 824 ZINC Kapuas Prima Coal Tbk. 216 220 214 216 0 360,267,000 78,090,527,600 6,379 770.026 216 T/J 5,179,200 214 B 30,067,900 825 ZONE Mega Perintis Tbk. 368 370 360 368 0 350,700 127,781,800 59 123.490 368 T/J 1,800 362 B 20,000 Total 32,446,821,200 19,050,708,837,600 1,646,810 4,423,165,500 1,402,824,900 Jakarta, 17 December 2020 Trading Division