List of Securities Quotation: (Reguler Market) Date: Wednesday, 23 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. 11,725 11,850 11,200 11,500 -225 3,293,200 37,852,732,500 2,374 934.231 11,525 J 13,400 11,500 T/B 533,200 2 ABBA Mahaka Media Tbk. 76 90 74 79 3 149,162,100 12,239,181,100 4,202 138.596 80 J 3,430,400 79 T/B 263,600 3 ABDA Asuransi Bina Dana Arta Tbk. 5,500 5,575 5,575 5,575 75 200 1,115,000 2 1,272.776 5,600 J 600 5,575 T/B 100 4 ABMM ABM Investama Tbk. 790 840 750 770 -20 792,300 613,121,000 221 20.533 800 J 500 770 T/B 45,100 5 ACES Ace Hardware Indonesia Tbk. 1,745 1,790 1,660 1,780 35 20,696,500 36,282,597,500 5,675 2,170.732 1,780 T/J 195,400 1,775 B 16,400 6 ACST Acset Indonusa Tbk. 436 466 406 438 2 237,580,000 104,373,487,400 12,956 32.347 440 J 718,500 438 T/B 1,908,400 7 ADES Akasha Wira International Tbk. 1,540 1,575 1,450 1,570 30 239,900 360,569,500 167 81.558 1,570 T/J 12,400 1,520 B 100 8 ADHI Adhi Karya (Persero) Tbk. 1,565 1,615 1,465 1,555 -10 77,456,700 120,495,914,000 12,767 1,221.207 1,560 J 155,300 1,555 T/B 548,100 9 ADMF Adira Dinamika Multi Finance Tbk. 8,675 8,750 8,425 8,600 -75 256,400 2,204,510,000 486 369.892 8,625 J 2,400 8,600 T/B 2,600 10 ADMG Polychem Indonesia Tbk 181 244 170 244 63 91,492,800 21,268,055,500 5,621 21.779 0 J 0 244 T/B 4,276,100 11 ADRO Adaro Energy Tbk. 1,470 1,540 1,400 1,490 20 177,123,600 261,845,670,000 22,092 135.455 1,495 J 892,300 1,490 T/B 657,200 12 AGAR Asia Sejahtera Mina Tbk. 398 398 380 380 -18 10,400 3,956,400 25 345.455 380 T/J 2,200 378 B 100 13 AGII Aneka Gas Industri Tbk. 845 920 805 815 -30 1,373,300 1,173,887,000 583 74.091 830 J 500 815 T/B 7,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 1,035 0 0 1,035 0 0 0 0 1,690.955 0 J 0 0 B 0 15 AGRS Bank IBK Indonesia Tbk. 172 180 172 177 5 150,800 26,701,600 72 160.909 177 T/J 8,400 176 B 100 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 63 57 61 3 117,700 7,151,600 112 229.989 61 T/J 72,300 59 B 1,300 17 AIMS Akbar Indo Makmur Stimec Tbk 132 143 132 133 1 48,400 6,805,900 18 106.400 140 J 51,900 133 T/B 4,500 18 AISA Tiga Pilar Sejahtera Food Tbk. 442 460 414 422 -20 143,238,300 61,870,447,400 8,640 51.364 424 J 620,000 422 T/B 2,078,900 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 5,400 270,000 6 75.893 50 T/J 2,920,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 494 585 474 490 -4 36,200 19,981,400 37 64.636 510 J 17,300 490 T/B 400 21 AKRA AKR Corporindo Tbk. 3,310 3,380 3,110 3,240 -70 26,242,700 84,881,591,000 5,763 2,582.270 3,250 J 3,200 3,240 T/B 27,800 22 AKSI Maming Enam Sembilan Mineral Tbk. 410 408 390 400 -10 4,600 1,840,200 10 200.000 400 T/J 1,100 388 B 1,300 23 ALDO Alkindo Naratama Tbk. 420 440 420 440 20 156,400 66,026,800 13 322.479 434 J 15,000 420 B 176,800 24 ALKA Alakasa Industrindo Tbk 278 322 270 308 30 34,500 10,350,400 23 51.852 300 J 3,800 298 B 200 25 ALMI Alumindo Light Metal Industry Tbk. 270 270 260 270 0 12,900 3,472,200 17 41.538 270 T/J 17,400 262 B 100 26 ALTO Tri Banyan Tirta Tbk. 308 340 304 328 20 24,800 7,881,600 19 163.872 328 T/J 14,500 326 B 200 27 AMAG Asuransi Multi Artha Guna Tbk. 232 232 220 222 -10 586,700 130,163,600 86 211.429 222 T/J 142,700 220 B 209,900 28 AMAN Makmur Berkah Amanda Tbk. 308 308 308 308 0 245,000 75,460,000 35 280.000 308 T/J 26,600 306 B 113,200 29 AMAR Bank Amar Indonesia Tbk. 290 290 286 288 -2 88,700 25,488,400 40 165.517 288 T/J 262,000 286 B 13,000 30 AMFG Asahimas Flat Glass Tbk. 2,760 2,750 2,750 2,750 -10 10,300 28,325,000 7 112.245 2,750 T/J 6,900 2,650 B 7,500 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 264 264 264 -2 100 26,400 1 206.250 266 J 100 260 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,950 2,940 2,920 2,920 -30 48,600 142,200,000 28 153.684 2,940 J 6,200 2,910 B 3,000 33 AMRT Sumber Alfaria Trijaya Tbk. 730 765 715 765 35 7,808,200 5,834,610,000 1,000 1,952.078 770 J 72,500 765 T/B 233,700 34 ANDI Andira Agro Tbk. 53 57 53 55 2 57,589,000 3,140,057,300 1,814 137.500 55 T/J 4,296,500 54 B 9,789,600 35 ANJT Austindo Nusantara Jaya Tbk. 700 695 690 695 -5 9,800 6,773,000 13 57.917 695 T/J 3,700 685 B 300 36 ANTM Aneka Tambang Tbk. 1,835 1,850 1,720 1,790 -45 659,296,400 1,178,788,740,000 65,533 1,180.194 1,790 T/J 7,017,400 1,785 B 2,902,600 37 APEX Apexindo Pratama Duta Tbk. 510 530 476 490 -20 145,900 73,190,500 142 31.370 490 T/J 3,900 486 B 5,000 38 APIC Pacific Strategic Financial Tbk. 775 775 755 755 -20 11,139,000 8,475,887,000 1,470 803.055 755 T/J 59,900 750 B 173,000 39 APII Arita Prima Indonesia Tbk. 157 159 152 158 1 25,900 4,058,100 24 71.818 158 T/J 62,900 153 B 12,000 40 APLI Asiaplast Industries Tbk. 185 190 180 190 5 58,100 10,941,000 15 158.333 198 J 10,000 190 T/B 200 41 APLN Agung Podomoro Land Tbk. 200 222 187 206 6 408,136,700 84,160,437,300 11,744 56.438 206 T/J 299,600 204 B 3,391,300 42 ARGO Argo Pantes Tbk 1,970 1,970 1,840 1,875 -95 8,400 16,324,000 20 47.111 1,880 J 100 1,875 T/B 200 43 ARII Atlas Resources Tbk. 390 410 390 390 0 10,700 4,195,800 18 26.000 390 T/J 5,800 370 B 500 44 ARKA Arkha Jayanti Persada Tbk. 70 70 66 67 -3 29,750,000 1,982,167,100 957 28.390 67 T/J 1,537,600 66 B 247,800 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. 660 665 635 640 -20 3,124,100 2,002,301,000 231 4,349.895 645 J 116,600 640 T/B 675,600 47 ARTA Arthavest Tbk 290 272 272 272 -18 100 27,200 1 157.782 306 J 1,300 274 B 3,400 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 7,100 355,000 3 12.251 50 T/J 476,185,500 0 B 0 49 ARTO Bank Jago Tbk. 4,100 4,160 3,900 4,070 -30 3,034,600 12,351,652,000 1,039 20,512.045 4,080 J 9,700 4,070 T/B 29,700 50 ASBI Asuransi Bintang Tbk. 314 314 314 314 0 1,100 345,400 3 238.366 314 T/J 1,000 302 B 300 51 ASDM Asuransi Dayin Mitra Tbk. 895 895 890 890 -5 2,300 2,050,500 6 262.886 895 J 1,800 890 T/B 10,200 52 ASGR Astra Graphia Tbk. 830 850 780 815 -15 1,379,400 1,124,417,000 410 168.975 825 J 4,100 815 T/B 95,800 53 ASII Astra International Tbk. 6,075 6,100 5,825 6,000 -75 73,880,100 441,156,135,000 16,298 4,290.710 6,025 J 520,600 6,000 T/B 163,000 54 ASJT Asuransi Jasa Tania Tbk. 183 190 177 177 -6 146,300 26,552,300 66 118.000 183 J 34,500 177 T/B 21,300 55 ASMI Asuransi Kresna Mitra Tbk. 980 980 970 975 -5 19,100 18,611,500 26 1,805.556 980 J 8,400 975 T/B 1,400 56 ASPI Andalan Sakti Primaindo Tbk. 103 112 102 105 2 32,945,100 3,536,395,900 2,495 100.000 105 T/J 548,600 104 B 1,167,800 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 13 13 12 13 0 999,000 12,831,600 27 1,300.000 13 T/J 866,500 12 B 2,245,000 58 ASRI Alam Sutera Realty Tbk. 268 276 250 262 -6 303,485,300 79,112,549,200 10,860 249.524 262 T/J 264,800 260 B 11,018,700 59 ASRM Asuransi Ramayana Tbk. 1,680 1,680 1,680 1,680 0 200 336,000 1 851.141 1,680 T/J 2,200 1,635 B 400 60 ASSA Adi Sarana Armada Tbk. 610 655 575 630 20 31,368,200 19,490,031,000 2,644 161.538 630 T/J 61,600 625 B 435,200 61 ATAP Trimitra Prawara Goldland Tbk. 173 161 161 161 -12 214,600 34,550,600 61 161.000 161 T/J 3,411,300 0 B 0 62 ATIC Anabatic Technologies Tbk. 575 565 565 565 -10 100 56,500 1 80.714 640 J 8,400 570 B 2,400 63 AUTO Astra Otoparts Tbk. 1,160 1,160 1,080 1,140 -20 3,764,500 4,215,112,500 1,305 1,031.021 1,145 J 102,100 1,140 T/B 229,500 64 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 799,500 39,975,000 30 50.000 50 T/J 10,500 0 B 0 65 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 4 4 3 4 0 173,400 597,100 14 400.000 4 T/J 8,917,100 3 B 6,976,100 66 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 3,790,000 189,500,000 76 57.388 50 T/J 5,137,200 0 B 0 67 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 26 0 0 26 0 0 0 0 2,600.000 39 J 300 26 B 21,200 68 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 8 8 7 8 0 679,300 5,327,700 7 800.000 8 T/J 1,991,200 7 B 2,856,200 69 BACA Bank Capital Indonesia Tbk. 394 394 378 380 -14 69,000 26,569,200 16 280.164 384 J 5,500 380 T/B 16,000 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 100 71 BAJA Saranacentral Bajatama Tbk. 130 132 122 124 -6 2,122,500 266,748,400 285 49.600 126 J 17,500 124 T/B 439,400 72 BALI Bali Towerindo Sentra Tbk. 810 825 810 820 10 110,700 91,305,000 21 1,025.000 825 J 5,900 820 T/B 900 73 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,500 75,000 3 33.333 50 T/J 340,000 0 B 0 74 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 7,900 395,000 7 33.333 50 T/J 65,231,400 0 B 0 75 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2 2 1 2 0 3,392,500 6,753,900 72 200.000 2 T/J 18,049,700 1 B 196,320,400 76 BATA Sepatu Bata Tbk. 630 635 630 630 0 15,400 9,774,000 16 8,171.206 635 J 7,000 630 T/B 9,600 77 BAYU Bayu Buana Tbk 1,120 0 0 1,120 0 0 0 0 138.151 1,120 J 14,300 1,045 B 10,100 78 BBCA Bank Central Asia Tbk. 33,575 34,525 33,100 33,625 50 15,389,600 519,066,797,500 13,300 19,214.286 33,650 J 20,500 33,625 T/B 27,300 79 BBHI Bank Harda Internasional Tbk. 505 560 470 496 -9 10,957,300 5,587,803,300 1,713 396.800 500 J 287,800 496 T/B 22,200 80 BBKP Bank Bukopin Tbk. 620 675 580 635 15 1,089,262,100 684,432,790,000 44,851 190.413 635 T/J 12,387,300 630 B 3,566,300 81 BBLD Buana Finance Tbk. 346 346 346 346 0 800 276,800 2 137.506 386 J 400 350 B 700 82 BBMD Bank Mestika Dharma Tbk. 1,405 1,405 1,405 1,405 0 400 562,000 2 101.812 1,425 J 400 1,405 T/B 100 83 BBNI Bank Negara Indonesia (Persero) Tbk. 6,300 6,425 5,950 6,250 -50 55,527,400 344,792,297,500 21,615 30.060 6,275 J 68,200 6,250 T/B 255,000 84 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,130 4,180 3,950 4,160 30 170,156,900 698,895,452,000 34,378 4,754.286 4,170 J 889,900 4,160 T/B 577,400 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. 790 800 780 800 10 172,400 136,695,500 31 168.750 800 T/J 239,100 795 B 20,000 87 BBSS Bumi Benowo Sukses Sejahtera Tbk. 99 108 93 100 1 19,003,500 1,933,892,400 1,221 83.333 102 J 60,000 100 T/B 177,200 88 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 4 4 3 4 0 1,333,500 4,722,400 409 400.000 4 T/J 25,687,400 3 B 37,096,400 89 BBTN Bank Tabungan Negara (Persero) Tbk. 1,865 1,900 1,735 1,800 -65 151,760,100 276,058,010,500 15,846 234.783 1,805 J 110,400 1,800 T/B 869,900 90 BBYB Bank Neo Commerce Tbk. 298 300 298 300 2 59,800 17,902,800 28 305.437 300 T/J 68,100 298 B 109,400 91 BCAP MNC Kapital Indonesia Tbk. 130 132 127 129 -1 518,600 66,750,600 102 365.833 130 J 63,100 129 T/B 13,800 92 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 93 BCIP Bumi Citra Permai Tbk. 88 88 82 82 -6 16,925,400 1,405,731,000 766 74.545 82 T/J 1,226,000 0 B 0 94 BDMN Bank Danamon Indonesia Tbk. 3,250 3,300 3,070 3,200 -50 5,249,900 16,673,463,000 1,628 1.807 3,210 J 150,300 3,200 T/B 584,800 95 BEEF Estika Tata Tiara Tbk. 174 179 164 170 -4 29,029,600 4,998,197,500 2,029 50.000 171 J 77,400 170 T/B 351,400 96 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 4 4 2 3 -1 4,343,100 13,088,500 71 300.000 3 T/J 23,200 2 B 2,851,600 97 BEKS Bank Pembangunan Daerah Banten Tbk. 128 120 120 120 -8 35,452,400 4,254,288,000 1,236 223.709 120 T/J 256,021,600 0 B 0 98 BELL Trisula Textile Industries Tbk. 161 162 160 160 -1 5,893,400 946,630,800 379 533.333 161 J 131,000 160 T/B 137,900 99 BESS Batulicin Nusantara Maritim Tbk. 234 238 234 234 0 8,200 1,919,600 13 222.857 236 J 1,000 234 T/B 12,300 100 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 106 103 86 103 -3 300 27,500 2 10,300.000 103 T/J 13,000 91 B 2,300 101 BEST Bekasi Fajar Industrial Estate Tbk. 196 202 184 192 -4 252,336,000 48,223,831,000 8,568 112.941 193 J 200,500 192 T/B 5,423,900 102 BFIN BFI Finance Indonesia Tbk. 496 615 492 605 109 461,594,100 259,814,220,300 10,307 3,100.338 605 T/J 979,600 600 B 1,188,600 103 BGTG Bank Ganesha Tbk. 73 75 69 70 -3 14,568,900 1,035,434,100 598 67.961 71 J 517,900 70 T/B 479,900 104 BHAT Bhakti Multi Artha Tbk. 610 620 605 610 0 109,350,900 66,925,976,000 2,371 592.233 610 T/J 34,600 605 B 188,900 105 BHIT MNC Investama Tbk. 70 71 67 69 -1 42,696,300 2,937,939,000 873 201.784 69 T/J 8,021,500 68 B 4,414,300 106 BIKA Binakarya Jaya Abadi Tbk. 189 190 189 189 0 400 75,700 3 18.900 189 T/J 8,200 178 B 1,500 107 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 2,200 110,000 3 12.286 50 T/J 291,000 0 B 0 108 BINA Bank Ina Perdana Tbk. 695 705 685 700 5 4,301,700 2,994,905,000 119 395.489 700 T/J 995,200 695 B 632,300 109 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,711,700 85,585,000 50 35.714 50 T/J 30,894,400 0 B 0 110 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 10 10 9 10 0 747,000 6,726,000 18 1,000.000 10 T/J 1,386,100 9 B 456,800 111 BIPP Bhuwanatala Indah Permai Tbk. 50 50 50 50 0 435,200 21,760,000 33 20.851 50 T/J 379,400 0 B 0 112 BIRD Blue Bird Tbk. 1,590 1,590 1,480 1,500 -90 12,293,600 18,615,303,500 2,380 23.077 1,500 T/J 208,300 1,495 B 212,300 113 BISI BISI International Tbk. 1,040 1,065 1,045 1,055 15 669,300 703,106,000 149 527.500 1,055 T/J 110,300 1,050 B 100 114 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,635 1,675 1,545 1,655 20 33,729,700 54,519,197,500 5,637 275.833 1,655 T/J 200,500 1,650 B 15,700 115 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 715 735 680 705 -10 31,427,100 22,219,638,000 7,747 163.953 710 J 78,400 705 T/B 3,200,400 116 BKDP Bukit Darmo Property Tbk 52 50 50 50 -2 183,200 9,160,000 32 41.667 51 J 12,300 50 T/B 60,000 117 BKSL Sentul City Tbk. 52 53 51 51 -1 128,078,000 6,638,125,600 913 3.524 52 J 8,153,400 51 T/B 56,281,900 118 BKSW Bank QNB Indonesia Tbk. 106 106 101 106 0 99,600 10,465,300 10 243.231 107 J 7,000 106 T/B 88,700 119 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 3,200 160,000 3 0.658 50 T/J 140,654,500 0 B 0 120 BLTZ Graha Layar Prima Tbk. 3,160 0 0 3,160 0 0 0 0 210.667 3,130 J 400 2,940 B 100 121 BLUE Berkah Prima Perkasa Tbk. 695 700 685 690 -5 185,100 127,965,500 112 530.769 690 T/J 10,900 685 B 11,000 122 BMAS Bank Maspion Indonesia Tbk. 370 400 346 400 30 117,100 43,124,000 30 125.000 400 T/J 1,400 0 B 0 123 BMRI Bank Mandiri (Persero) Tbk. 6,400 6,600 6,200 6,350 -50 55,016,200 351,434,470,000 14,061 1,913.417 6,375 J 1,223,000 6,350 T/B 1,348,300 124 BMSR Bintang Mitra Semestaraya Tbk 92 92 86 86 -6 265,600 23,164,300 42 17.200 87 J 595,400 86 T/B 200 125 BMTR Global Mediacom Tbk. 304 314 284 300 -4 258,175,900 77,152,478,800 9,102 244.180 302 J 886,500 300 T/B 936,400 126 BNBA Bank Bumi Arta Tbk. 386 388 380 388 2 288,100 110,189,600 33 242.500 388 T/J 54,200 386 B 55,300 127 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 375,600 18,780,000 22 0.172 50 T/J 100,791,600 0 B 0 128 BNGA Bank CIMB Niaga Tbk. 1,010 1,035 965 1,005 -5 12,498,100 12,445,922,000 1,952 7.420 1,005 T/J 61,000 1,000 B 272,000 129 BNII Bank Maybank Indonesia Tbk. 340 356 318 318 -22 67,834,200 22,559,710,800 5,364 3.789 320 J 327,900 318 T/B 4,046,800 130 BNLI Bank Permata Tbk. 3,200 3,750 3,200 3,220 20 13,202,500 44,349,929,000 5,895 35.059 3,230 J 2,700 3,220 T/B 1,026,500 131 BOGA Bintang Oto Global Tbk. 1,360 1,370 1,345 1,360 0 41,540,100 56,196,042,000 1,937 1,320.388 1,360 T/J 19,200 1,355 B 8,600 132 BOLA Bali Bintang Sejahtera Tbk. 178 185 178 178 0 444,900 80,365,100 62 101.714 178 T/J 1,600 177 B 2,000 133 BOLT Garuda Metalindo Tbk. 770 850 765 790 20 18,700 14,743,500 27 143.636 790 T/J 3,900 765 B 800 134 BOSS Borneo Olah Sarana Sukses Tbk. 198 199 185 185 -13 18,639,200 3,497,982,100 1,485 46.250 185 T/J 1,001,900 0 B 0 135 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,000 1,150 B 35,200 136 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. 81 82 78 81 0 148,800 11,632,100 36 81.000 80 J 9,500 78 B 300 138 BRAM Indo Kordsa Tbk. 5,975 5,975 5,575 5,575 -400 3,200 18,000,000 9 216.973 5,800 J 1,100 5,575 T/B 1,000 139 BRIS Bank BRIsyariah Tbk. 2,320 2,390 2,160 2,270 -50 188,517,200 428,314,695,000 35,932 445.098 2,280 J 595,800 2,270 T/B 991,000 140 BRMS Bumi Resources Minerals Tbk. 79 82 77 82 3 396,952,200 31,581,655,700 2,988 12.913 83 J 8,253,200 82 T/B 3,385,800 141 BRNA Berlina Tbk. 1,050 1,050 1,040 1,050 0 5,100 5,305,000 3 787.815 1,050 T/J 2,900 1,000 B 1,500 142 BRPT Barito Pacific Tbk. 1,210 1,225 1,130 1,225 15 52,462,700 62,777,635,500 5,392 479.021 1,230 J 826,100 1,225 T/B 28,000 143 BRPT-W Waran Seri I Barito Pacific Tbk. 850 850 850 850 0 100 85,000 1 85,000.000 850 T/J 1,100 4 B 25,000 144 BSDE Bumi Serpong Damai Tbk. 1,240 1,295 1,155 1,275 35 60,162,000 75,005,639,000 5,220 249.753 1,280 J 520,500 1,275 T/B 644,700 145 BSIM Bank Sinarmas Tbk. 530 530 500 505 -25 555,400 279,983,500 101 344.430 510 J 42,000 505 T/B 9,400 146 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 15 15 11 15 0 17,900 200,900 3 1,500.000 15 T/J 15,000 13 B 100 147 BSSR Baramulti Suksessarana Tbk. 1,680 1,710 1,655 1,690 10 12,300 20,410,500 19 86.667 1,695 J 100 1,665 B 1,400 148 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 10,700 535,000 5 383.083 50 T/J 56,105,400 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. 282 282 272 272 -10 853,500 235,898,400 44 908.393 290 J 4,400 272 T/B 900 152 BTPN Bank BTPN Tbk. 3,180 3,200 2,980 3,120 -60 93,100 287,748,000 246 603.993 3,120 T/J 300 3,110 B 2,100 153 BTPS Bank BTPN Syariah Tbk. 3,560 3,920 3,580 3,900 340 28,020,700 106,176,226,000 10,588 400.000 3,900 T/J 4,632,800 3,890 B 38,600 154 BUDI Budi Starch & Sweetener Tbk. 98 100 96 99 1 2,112,600 207,097,300 125 53.656 99 T/J 1,015,100 98 B 605,600 155 BUKK Bukaka Teknik Utama Tbk. 930 975 920 925 -5 10,400 9,666,500 11 156.780 930 J 8,700 925 T/B 22,900 156 BULL Buana Lintas Lautan Tbk. 326 328 318 324 -2 228,161,000 74,210,426,400 2,820 31.684 324 T/J 335,200 322 B 1,304,200 157 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 109 109 95 108 -1 57,600 5,846,900 17 10,800.000 108 T/J 7,400 98 B 30,000 158 BUMI Bumi Resources Tbk. 73 76 68 72 -1 513,716,000 36,859,741,900 5,176 4.179 72 T/J 27,600 71 B 12,150,200 159 BUVA Bukit Uluwatu Villa Tbk. 58 61 57 59 1 63,600 3,712,700 42 45.385 60 J 1,715,700 59 T/B 400 160 BVIC Bank Victoria International Tbk. 129 135 121 129 0 3,224,400 412,286,100 368 121.982 129 T/J 155,000 128 B 1,000 161 BWPT Eagle High Plantations Tbk. 148 152 138 149 1 165,912,500 24,056,690,600 4,898 32.588 150 J 5,434,100 149 T/B 105,800 162 BYAN Bayan Resources Tbk. 15,500 0 0 15,500 0 0 0 0 267.241 15,200 J 2,200 14,500 B 50,000 163 CAKK Cahayaputra Asa Keramik Tbk. 53 55 51 54 1 1,913,300 101,284,900 151 32.143 54 T/J 92,400 53 B 477,000 164 CAMP Campina Ice Cream Industry Tbk. 316 320 306 310 -6 3,366,800 1,050,473,000 604 93.939 310 T/J 187,800 308 B 109,200 165 CANI Capitol Nusantara Indonesia Tbk. 106 111 107 108 2 5,800 621,800 16 54.000 108 T/J 100 107 B 100 166 CARE Metro Healthcare Indonesia Tbk. 326 326 314 316 -10 304,469,800 97,846,698,400 3,751 306.796 316 T/J 294,500 314 B 851,900 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 262,300 13,115,000 16 28.571 50 T/J 124,528,500 0 B 0 168 CASA Capital Financial Indonesia Tbk. 380 0 0 380 0 0 0 0 694.229 380 J 5,100 378 B 23,700 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 110 0 0 110 0 0 0 0 86.614 0 J 0 114 B 2,500 170 CASH Cashlez Worldwide Indonesia Tbk. 472 474 460 474 2 2,358,600 1,101,837,000 153 135.429 474 T/J 117,200 472 B 20,000 171 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 10 10 2 9 -1 41,141,600 158,455,100 204 900.000 9 T/J 244,200 8 B 1,209,800 172 CASS Cardig Aero Services Tbk. 288 302 272 272 -16 4,076,300 1,124,213,000 363 68.000 276 J 100 272 T/B 809,200 173 CBMF Cahaya Bintang Medan Tbk. 530 550 530 550 20 2,152,800 1,153,452,500 194 343.750 550 T/J 9,000 500 B 600 174 CCSI Communication Cable Systems Indonesia Tbk. 246 246 238 244 -2 1,374,400 331,513,800 73 97.600 244 T/J 32,700 242 B 507,400 175 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,800 1,775 1,795 5 71,100 127,320,500 60 370.868 1,795 T/J 8,200 1,790 B 1,700 176 CENT Centratama Telekomunikasi Indonesia Tbk. 142 154 140 147 5 29,356,300 4,319,123,300 976 940.800 148 J 33,000 147 T/B 169,800 177 CFIN Clipan Finance Indonesia Tbk. 230 238 214 232 2 3,020,700 681,212,800 208 18.154 234 J 6,000 230 B 110,800 178 CINT Chitose Internasional Tbk. 232 244 230 242 10 7,700 1,843,600 12 73.333 242 T/J 100 230 B 15,000 179 CITA Cita Mineral Investindo Tbk. 2,780 3,000 2,680 3,000 220 10,000 28,749,000 19 10,886.131 3,000 T/J 7,500 2,710 B 1,000 180 CITY Natura City Developments Tbk. 94 96 94 94 0 15,400 1,461,700 12 78.333 94 T/J 1,100 91 B 100 181 CITY-W Waran Seri I Natura City Developments Tbk. 15 14 14 14 -1 8,800 123,200 1 1,400.000 15 J 60,000 11 B 400 182 CLAY Citra Putra Realty Tbk. 1,450 1,445 1,350 1,355 -95 5,000 7,093,000 7 752.778 1,450 J 200 1,355 T/B 400 183 CLEO Sariguna Primatirta Tbk. 535 550 500 525 -10 17,866,600 9,302,736,000 2,390 2,282.609 525 T/J 309,600 520 B 440,300 184 CLPI Colorpak Indonesia Tbk. 745 755 730 750 5 142,800 106,371,000 44 375.000 755 J 19,100 750 T/B 11,700 185 CMNP Citra Marga Nusaphala Persada Tbk. 1,255 1,270 1,185 1,255 0 938,000 1,161,122,500 240 134.428 1,260 J 62,300 1,255 T/B 75,400 186 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 268 300 268 274 6 185,500 50,112,600 29 27,400.000 280 J 8,000 274 T/B 50,100 187 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. 224 224 212 224 0 107,600 23,799,000 11 407.273 224 T/J 2,900 218 B 13,100 191 COCO Wahana Interfood Nusantara Tbk. 930 880 865 865 -65 5,100 4,465,500 14 436.869 865 T/J 333,800 0 B 0 192 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 202 390 210 210 8 1,100 411,000 2 21,000.000 0 J 0 222 B 2,600 193 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 6,650 6,825 6,275 6,600 -50 7,224,400 47,437,710,000 3,470 30,058.751 6,600 T/J 143,700 6,575 B 27,800 195 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 20,300 1,015,000 4 40.000 50 T/J 11,147,100 0 B 0 196 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 12 0 0 12 0 0 0 0 1,200.000 12 J 10,100 11 B 10,000 197 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,803,700 90,185,000 7 45.455 50 T/J 363,876,100 0 B 0 198 CSAP Catur Sentosa Adiprana Tbk. 360 360 360 360 0 600 216,000 1 181.667 384 J 16,100 362 B 200 199 CSIS Cahayasakti Investindo Sukses Tbk. 63 85 64 79 16 90,448,000 7,069,932,200 4,307 26.333 79 T/J 834,500 78 B 266,800 200 CSMI Cipta Selera Murni Tbk. 500 550 500 530 30 3,800 2,013,000 7 270.408 545 J 100 0 B 0 201 CSRA Cisadane Sawit Raya Tbk. 382 392 376 380 -2 3,052,200 1,162,641,600 541 304.000 382 J 91,300 380 T/B 72,300 202 CTBN Citra Tubindo Tbk. 3,340 0 0 3,340 0 0 0 0 2,791.475 3,330 J 1,300 0 B 0 203 CTRA Ciputra Development Tbk. 1,005 1,055 980 1,040 35 69,378,300 71,103,628,000 5,718 232.850 1,045 J 787,700 1,040 T/B 760,400 204 CTTH Citatah Tbk. 57 57 54 55 -2 168,800 9,172,700 30 2.316 55 T/J 11,300 54 B 5,200 205 DADA Diamond Citra Propertindo Tbk. 53 53 50 52 -1 51,361,000 2,650,813,300 1,480 50.980 52 T/J 822,200 51 B 2,771,500 206 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 4 4 3 4 0 8,227,800 28,166,300 69 400.000 4 T/J 35,197,600 3 B 198,410,200 207 DART Duta Anggada Realty Tbk. 224 224 212 224 0 500 109,800 5 41.409 224 T/J 500 222 B 200 208 DAYA Duta Intidaya Tbk. 388 384 366 384 -4 1,700 629,400 5 214.405 380 J 2,600 0 B 0 209 DEAL Dewata Freightinternational Tbk. 152 157 144 152 0 18,239,800 2,739,261,100 1,474 101.333 152 T/J 86,900 151 B 31,000 210 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 3 0 0 3 0 0 0 0 300.000 0 J 0 4 B 250,000 211 DEFI Danasupra Erapacific Tbk. 1,680 1,680 1,670 1,670 -10 15,400 25,744,000 20 3,351.933 1,670 T/J 500 1,665 B 2,000 212 DEWA Darma Henwa Tbk 50 50 50 50 0 28,200 1,410,000 14 16.496 50 T/J 224,734,100 0 B 0 213 DFAM Dafam Property Indonesia Tbk. 212 212 200 212 0 108,400 22,455,400 36 184.348 218 J 2,000 212 T/B 600 214 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 3 0 0 3 0 0 0 0 300.000 119 J 100 10 B 10,000 215 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 45,800 2,290,000 5 22.222 50 T/J 10,340,000 0 B 0 216 DIGI Arkadia Digital Media Tbk. 380 370 354 368 -12 1,800 647,000 9 920.000 358 J 1,000 356 B 200 217 DILD Intiland Development Tbk. 246 262 230 246 0 96,330,300 23,548,874,600 3,264 42.867 248 J 214,700 246 T/B 1,396,000 218 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 2,410 2,410 0 48,700 117,367,000 7 81.695 2,410 T/J 8,800 2,250 B 10,100 219 DKFT Central Omega Resources Tbk. 224 226 210 210 -14 186,610,300 39,659,370,400 8,021 539.430 210 T/J 5,555,000 0 B 0 220 DLTA Delta Djakarta Tbk. 4,240 4,310 4,140 4,220 -20 45,200 190,411,000 67 25,225.656 4,230 J 2,500 4,220 T/B 2,000 221 DMAS Puradelta Lestari Tbk. 248 252 232 250 2 144,674,900 35,424,976,800 5,645 119.048 250 T/J 5,417,900 248 B 28,400 222 DMMX Digital Mediatama Maxima Tbk. 224 240 212 238 14 31,091,600 7,118,477,200 2,008 103.478 240 J 1,401,200 238 T/B 113,400 223 DMND Diamond Food Indonesia Tbk. 930 930 905 930 0 6,300 5,766,000 9 101.639 930 T/J 3,900 915 B 12,300 224 DNAR Bank Oke Indonesia Tbk. 179 180 179 180 1 23,900 4,283,300 9 169.754 180 T/J 42,300 177 B 11,900 225 DNET Indoritel Makmur Internasional Tbk. 3,340 3,390 3,360 3,390 50 1,100 3,711,000 7 2,977.890 3,390 T/J 4,800 3,340 B 700 226 DOID Delta Dunia Makmur Tbk. 406 418 378 386 -20 262,277,400 102,401,762,800 12,631 522.582 388 J 272,500 386 T/B 703,300 227 DPNS Duta Pertiwi Nusantara Tbk. 260 272 260 262 2 4,000 1,043,400 5 85.126 272 J 900 260 B 300 228 DPUM Dua Putra Utama Makmur Tbk. 52 54 52 54 2 155,900 8,289,200 30 9.818 54 T/J 1,405,500 53 B 72,500 229 DSFI Dharma Samudera Fishing Industries Tbk. 72 74 69 72 0 1,637,400 115,930,100 168 40.977 72 T/J 72,100 71 B 1,500 230 DSNG Dharma Satya Nusantara Tbk. 620 635 580 605 -15 21,788,400 13,055,394,500 1,769 163.514 610 J 265,300 605 T/B 300 231 DSSA Dian Swastatika Sentosa Tbk 15,250 15,250 14,225 14,975 -275 8,500 121,732,500 18 998.333 15,200 J 200 14,200 B 1,300 232 DUCK Jaya Bersama Indo Tbk. 456 466 426 446 -10 32,636,600 14,301,990,200 3,033 88.317 446 T/J 498,300 444 B 331,500 233 DUTI Duta Pertiwi Tbk 3,890 3,880 3,820 3,820 -70 500 1,934,000 3 384.190 3,860 J 100 3,820 T/B 300 234 DVLA Darya-Varia Laboratoria Tbk. 2,470 2,470 2,400 2,460 -10 12,400 30,179,000 46 905.505 2,460 T/J 1,500 2,450 B 400 235 DWGL Dwi Guna Laksana Tbk. 173 175 163 171 -2 92,100 15,675,800 49 114.000 173 J 44,000 171 T/B 1,700 236 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 27 26 25 25 -2 76,100 1,903,400 24 2,500.000 25 T/J 43,400 24 B 50,400 237 DYAN Dyandra Media International Tbk. 56 56 54 55 -1 2,791,100 153,033,200 81 15.714 55 T/J 872,300 54 B 584,700 238 EAST Eastparc Hotel Tbk. 60 62 59 59 -1 1,000,500 59,575,100 104 44.361 61 J 23,700 59 T/B 184,300 239 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 6 6 6 0 500 3,000 1 600.000 6 T/J 1,038,700 5 B 19,701,000 240 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 200 140,000 2 17.284 700 T/J 701,000 0 B 0 241 EKAD Ekadharma International Tbk. 1,260 1,280 1,250 1,280 20 209,400 264,419,000 255 3,249.391 1,280 T/J 18,600 1,270 B 4,600 242 ELSA Elnusa Tbk. 370 380 350 360 -10 205,169,800 75,028,557,800 10,238 90.000 362 J 169,800 360 T/B 89,891,400 243 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. 194 0 0 194 0 0 0 0 77.600 193 J 21,800 192 B 30,000 245 EMTK Elang Mahkota Teknologi Tbk. 13,650 13,625 12,700 13,600 -50 260,800 3,434,532,500 401 1,888.889 13,600 T/J 81,300 13,300 B 8,800 246 ENRG Energi Mega Persada Tbk. 112 118 105 111 -1 166,241,600 18,548,237,900 4,367 9.254 112 J 638,200 111 T/B 3,816,600 247 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 0 177,900 8,895,000 28 47.619 50 T/J 4,418,300 0 B 0 249 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 6 7 6 7 1 3,776,000 22,687,700 38 700.000 7 T/J 3,470,300 6 B 41,800 250 EPAC Megalestari Epack Sentosaraya Tbk. 142 144 137 140 -2 3,561,700 499,265,600 424 127.273 140 T/J 10,000 139 B 281,700 251 EPMT Enseval Putera Megatrading Tbk. 2,110 2,150 2,110 2,110 0 59,700 127,090,000 34 1,476.257 2,150 J 100 2,110 T/B 6,100 252 ERAA Erajaya Swasembada Tbk. 2,030 2,160 1,890 2,150 120 57,013,000 116,287,463,000 8,072 215.000 2,150 T/J 319,700 2,140 B 176,300 253 ERTX Eratex Djaja Tbk. 127 127 125 125 -2 10,200 1,275,300 3 53.053 127 J 10,500 125 T/B 400 254 ESIP Sinergi Inti Plastindo Tbk. 119 123 116 119 0 34,429,600 4,123,062,100 1,986 73.006 120 J 190,400 119 T/B 405,600 255 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 9 9 8 9 0 1,959,400 15,786,800 30 900.000 9 T/J 2,675,000 8 B 189,300 256 ESSA Surya Esa Perkasa Tbk. 242 248 226 234 -8 40,970,600 9,661,486,800 2,352 435.665 236 J 81,700 234 T/B 214,200 257 ESTA Esta Multi Usaha Tbk. 119 120 114 119 0 667,900 78,296,300 66 99.167 118 J 1,000 117 B 600 258 ESTI Ever Shine Tex Tbk. 55 55 53 54 -1 30,700 1,658,000 9 21.686 55 J 130,600 54 T/B 10,000 259 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. 2,760 2,820 2,600 2,710 -50 61,822,500 167,069,705,000 9,953 137.535 2,720 J 142,800 2,710 T/B 1,046,700 261 FAST Fast Food Indonesia Tbk. 1,165 1,175 1,085 1,090 -75 130,600 143,984,500 127 3,428.428 1,090 T/J 600 1,085 B 20,100 262 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,475 J 100 6,975 B 100 263 FILM MD Pictures Tbk. 212 218 200 210 -2 4,904,800 1,016,424,800 519 100.000 210 T/J 81,400 208 B 56,800 264 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. 1,320 0 0 1,320 0 0 0 0 264.000 0 J 0 0 B 0 266 FISH FKS Multi Agro Tbk. 2,620 2,620 2,620 2,620 0 100 262,000 1 2,096.000 2,840 J 100 2,630 B 1,000 267 FITT Hotel Fitra International Tbk. 73 83 73 74 1 629,800 49,672,100 73 72.549 75 J 100 74 T/B 5,400 268 FITT-W Waran Seri I Hotel Fitra International Tbk. 19 36 16 19 0 171,100 4,010,100 43 1,900.000 26 J 2,000 19 T/B 253,500 269 FMII Fortune Mate Indonesia Tbk 670 0 0 670 0 0 0 0 670.000 630 J 100 625 B 1,200 270 FOOD Sentra Food Indonesia Tbk. 105 106 103 104 -1 291,300 30,267,400 62 77.037 105 J 64,800 104 T/B 28,800 271 FORU Fortune Indonesia Tbk 125 168 131 168 43 785,400 130,638,100 304 129.231 0 J 0 168 T/B 13,900 272 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 22,100 1,105,000 3 22.727 50 T/J 25,671,200 0 B 0 273 FPNI Lotte Chemical Titan Tbk. 262 326 322 326 64 19,074,900 6,216,149,000 981 98.884 0 J 0 326 T/B 54,299,700 274 FREN Smartfren Telecom Tbk. 70 72 67 70 0 1,327,955,700 91,939,867,300 17,158 3.889 71 J 59,989,000 70 T/B 6,168,300 275 FREN-W Waran Seri II Smartfren Telecom Tbk. 41 42 40 42 1 228,100 9,241,800 38 4,200.000 41 J 20,000 40 B 182,700 276 FUJI Fuji Finance Indonesia Tbk. 116 116 115 116 0 195,100 22,436,600 7 105.455 116 T/J 5,600 115 B 381,900 277 GAMA Aksara Global Development Tbk. 50 50 50 50 0 200 10,000 2 47.619 50 T/J 1,331,600 0 B 0 278 GDST Gunawan Dianjaya Steel Tbk. 122 125 114 118 -4 14,328,600 1,724,413,000 941 73.750 119 J 38,400 118 T/B 319,400 279 GDYR Goodyear Indonesia Tbk. 1,445 1,440 1,405 1,405 -40 30,700 44,199,500 11 1,124.000 1,440 J 20,300 1,405 T/B 100 280 GEMA Gema Grahasarana Tbk. 346 0 0 346 0 0 0 0 768.889 346 J 752,600 322 B 1,000 281 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. 41,325 41,875 40,825 41,075 -250 2,150,000 88,480,050,000 4,233 1,602.927 41,100 J 4,300 41,075 T/B 18,300 283 GGRP Gunung Raja Paksi Tbk. 440 442 410 410 -30 12,000 5,026,800 26 48.810 410 T/J 5,900 0 B 0 284 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 0 0 1,770 0 0 0 0 151.282 1,750 J 900 1,700 B 500 285 GIAA Garuda Indonesia (Persero) Tbk. 444 456 414 434 -10 140,534,800 60,747,489,400 11,337 58.341 436 J 678,400 434 T/B 9,746,200 286 GJTL Gajah Tunggal Tbk. 640 665 600 655 15 19,633,800 12,422,046,000 2,262 128.593 660 J 143,000 655 T/B 27,700 287 GLOB Global Teleshop Tbk. 115 123 110 122 7 49,600 5,691,300 30 10.609 120 J 14,300 119 B 200 288 GLVA Galva Technologies Tbk. 346 356 336 356 10 32,600 11,533,200 15 157.522 356 T/J 13,100 0 B 0 289 GMFI Garuda Maintenance Facility Aero Asia Tbk. 182 190 170 171 -11 247,913,000 43,484,532,000 7,978 42.750 171 T/J 349,600 170 B 267,700 290 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,700 J 100 0 B 0 291 GOLD Visi Telekomunikasi Infrastruktur Tbk. 234 234 232 232 -2 15,400 3,581,800 16 137.278 234 J 11,000 232 T/B 9,300 292 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. 1,230 1,230 1,215 1,230 0 264,500 323,944,000 161 95.720 1,230 T/J 58,500 1,225 B 14,500 294 GPRA Perdana Gapuraprima Tbk. 83 85 78 81 -2 9,672,300 765,464,600 264 34.940 81 T/J 675,400 80 B 104,700 295 GSMF Equity Development Investment Tbk. 99 0 0 99 0 0 0 0 7.965 98 J 100 93 B 2,000 296 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 297 GWSA Greenwood Sejahtera Tbk. 125 129 118 127 2 2,153,800 267,657,000 127 50.800 128 J 25,700 127 T/B 331,400 298 GZCO Gozco Plantations Tbk. 50 50 50 50 0 19,100 955,000 6 26.579 50 T/J 2,296,400 0 B 0 299 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 10,871,300 0 B 0 300 HDFA Radana Bhaskara Finance Tbk. 116 109 109 109 -7 100 10,900 1 61.320 130 J 100 117 B 6,000 301 HDIT Hensel Davest Indonesia Tbk. 256 296 240 256 0 2,985,300 758,126,600 40 48.762 256 T/J 508,300 240 B 35,200 302 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. 3,790 3,920 3,760 3,920 130 260,400 1,004,613,000 272 105.946 3,920 T/J 44,200 3,830 B 1,500 304 HELI Jaya Trishindo Tbk. 206 214 200 214 8 1,000 203,400 9 194.545 214 T/J 38,400 212 B 100 305 HELI-W Waran Seri I Jaya Trishindo Tbk. 5 6 4 5 0 69,000 329,500 10 500.000 6 J 667,500 4 B 1,370,500 306 HERO Hero Supermarket Tbk. 825 860 820 820 -5 72,400 59,940,000 16 1,711.614 845 J 200 820 T/B 12,000 307 HEXA Hexindo Adiperkasa Tbk. 3,320 3,350 3,180 3,300 -20 332,600 1,089,447,000 357 1,010.225 3,300 T/J 11,000 3,290 B 13,000 308 HITS Humpuss Intermoda Transportasi Tbk. 480 500 470 500 20 34,900 16,626,000 16 769.231 500 T/J 6,600 472 B 100 309 HKMU HK Metals Utama Tbk. 127 132 119 129 2 99,364,600 12,386,246,500 3,241 56.087 129 T/J 2,430,000 128 B 71,400 310 HMSP H.M. Sampoerna Tbk. 1,520 1,545 1,475 1,505 -15 133,319,100 200,396,528,500 14,716 7,512.979 1,510 J 600,900 1,505 T/B 2,113,900 311 HOKI Buyung Poetra Sembada Tbk. 1,065 1,085 1,020 1,075 10 30,944,100 32,935,249,000 2,904 346.774 1,080 J 247,800 1,075 T/B 34,300 312 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 313 HOMI Grand House Mulia Tbk. 1,240 1,260 1,220 1,245 5 1,167,100 1,438,539,000 26 327.632 1,260 J 300 1,220 B 100 314 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 23,100 1,155,000 3 27.027 50 T/J 2,027,600 0 B 0 315 HRME Menteng Heritage Realty Tbk. 52 61 51 56 4 68,509,600 3,855,188,000 2,126 53.333 57 J 1,238,600 56 T/B 123,900 316 HRTA Hartadinata Abadi Tbk. 270 274 252 258 -12 11,180,100 2,914,422,800 1,037 86.000 260 J 2,600 258 T/B 257,000 317 HRUM Harum Energy Tbk. 3,020 3,170 2,830 3,100 80 9,261,200 28,132,894,000 3,245 59.615 3,100 T/J 191,700 3,090 B 9,000 318 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,500 75,000 5 38.462 50 T/J 61,405,500 0 B 0 319 IBFN Intan Baruprana Finance Tbk. 258 276 276 276 18 22,900 6,320,400 6 19.512 280 J 200 276 T/B 8,200 320 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 6 7 1 6 0 2,400 14,000 6 600.000 6 T/J 58,800 5 B 100,000 321 IBST Inti Bangun Sejahtera Tbk. 8,900 8,800 8,300 8,300 -600 2,000 16,762,500 12 892.665 8,300 T/J 2,000 0 B 0 322 ICBP Indofood CBP Sukses Makmur Tbk. 9,600 9,675 9,450 9,525 -75 11,933,300 113,761,880,000 10,539 353.105 9,550 J 85,400 9,525 T/B 2,900 323 ICON Island Concepts Indonesia Tbk. 93 96 87 87 -6 1,969,000 174,723,900 200 166.999 87 T/J 565,900 0 B 0 324 IDPR Indonesia Pondasi Raya Tbk. 216 228 218 228 12 56,300 12,682,000 25 17.812 228 T/J 10,200 220 B 4,500 325 IFII Indonesia Fibreboard Industry Tbk. 155 160 150 155 0 555,300 86,106,300 141 147.619 155 T/J 90,900 154 B 3,400 326 IFSH Ifishdeco Tbk. 384 390 370 390 6 14,600 5,680,000 11 88.636 390 T/J 9,700 372 B 3,900 327 IGAR Champion Pacific Indonesia Tbk. 350 352 350 352 2 32,500 11,415,600 30 230.065 352 T/J 49,100 350 B 34,000 328 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 329 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 318,700 15,935,000 11 14.286 50 T/J 26,838,300 0 B 0 330 IKAN Era Mandiri Cemerlang Tbk. 150 150 144 146 -4 3,307,000 481,711,500 328 121.667 146 T/J 196,800 145 B 449,100 331 IKBI Sumi Indo Kabel Tbk. 228 228 222 228 0 29,000 6,599,800 8 20.677 236 J 100 228 T/B 25,200 332 IMAS Indomobil Sukses Internasional Tbk. 1,485 1,540 1,385 1,450 -35 31,343,900 45,800,757,000 5,215 204.082 1,455 J 277,200 1,450 T/B 360,800 333 IMJS Indomobil Multi Jasa Tbk. 414 426 386 388 -26 31,343,800 12,429,920,600 2,520 77.600 390 J 468,200 388 T/B 411,300 334 IMPC Impack Pratama Industri Tbk. 1,335 1,335 1,325 1,335 0 2,533,100 3,372,281,000 139 351.316 1,340 J 106,400 1,335 T/B 12,900 335 INAF Indofarma Tbk. 4,090 4,230 3,810 4,050 -40 5,226,000 21,126,340,000 2,681 1,620.000 4,060 J 1,600 4,050 T/B 9,900 336 INAI Indal Aluminium Industry Tbk. 336 336 328 330 -6 115,300 38,218,400 37 120.481 332 J 3,900 328 B 200 337 INCF Indo Komoditi Korpora Tbk. 72 80 71 74 2 3,210,700 246,060,000 145 60.163 77 J 311,500 74 T/B 3,212,100 338 INCI Intanwijaya Internasional Tbk 810 830 810 825 15 152,300 124,262,000 73 89.229 825 T/J 11,300 810 B 4,300 339 INCO Vale Indonesia Tbk. 5,100 5,150 4,800 5,075 -25 32,462,500 162,104,979,000 11,443 2,071.429 5,075 T/J 5,242,500 5,050 B 212,800 340 INDF Indofood Sukses Makmur Tbk. 6,825 6,925 6,700 6,800 -25 10,921,000 74,191,490,000 5,447 1,164.005 6,825 J 77,700 6,800 T/B 70,700 341 INDO Royalindo Investa Wijaya Tbk. 131 134 125 131 0 98,400 12,914,800 44 119.091 131 T/J 29,300 130 B 3,500 342 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 35 40 31 35 0 29,100 940,000 17 3,500.000 36 J 33,200 34 B 500 343 INDR Indo-Rama Synthetics Tbk. 2,920 2,980 2,740 2,750 -170 27,400 76,000,000 36 370.375 2,920 J 1,300 2,750 T/B 4,500 344 INDS Indospring Tbk. 1,915 1,955 1,925 1,925 10 1,000 1,930,500 8 180.469 1,950 J 5,900 1,925 T/B 700 345 INDX Tanah Laut Tbk 53 55 51 55 2 12,700 666,700 19 4.400 55 T/J 51,500 52 B 11,400 346 INDY Indika Energy Tbk. 1,875 1,930 1,745 1,835 -40 44,083,500 80,268,844,000 7,938 62.203 1,840 J 26,400 1,835 T/B 474,600 347 INKP Indah Kiat Pulp & Paper Tbk. 10,125 10,700 9,750 10,600 475 10,908,200 112,759,310,000 5,614 546.203 10,625 J 30,000 10,600 T/B 858,000 348 INOV Inocycle Technology Group Tbk. 172 182 172 175 3 154,100 27,487,300 36 70.000 175 T/J 19,000 173 B 300 349 INPC Bank Artha Graha Internasional Tbk. 70 70 67 69 -1 570,300 39,060,000 186 0.394 69 T/J 99,900 68 B 670,500 350 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 4 4 3 3 -1 3,427,200 10,533,800 24 300.000 4 J 4,005,200 3 T/B 18,161,600 351 INPP Indonesian Paradise Property Tbk. 725 0 0 725 0 0 0 0 690.476 720 J 1,000 675 B 200 352 INPS Indah Prakasa Sentosa Tbk. 3,700 3,650 3,470 3,580 -120 14,200 49,929,000 19 1,297.101 3,580 T/J 100 3,470 B 2,500 353 INRU Toba Pulp Lestari Tbk. 895 905 895 905 10 4,000 3,619,000 2 9.188 920 J 36,900 905 T/B 40,400 354 INTA Intraco Penta Tbk. 200 212 197 197 -3 10,500 2,098,300 13 138.868 200 J 100 197 T/B 6,900 355 INTD Inter Delta Tbk 116 125 112 115 -1 19,000 2,138,500 8 35.417 115 T/J 2,300 112 B 5,200 356 INTP Indocement Tunggal Prakarsa Tbk. 14,050 14,300 13,200 14,025 -25 3,267,100 45,296,725,000 3,831 561.000 14,025 T/J 159,700 14,000 B 22,800 357 IPCC Indonesia Kendaraan Terminal Tbk. 590 635 550 600 10 9,980,200 5,895,494,500 1,781 36.585 605 J 39,100 600 T/B 569,500 358 IPCM Jasa Armada Indonesia Tbk. 364 394 346 368 4 522,700 189,094,000 199 96.842 368 T/J 3,700 364 B 1,000 359 IPOL Indopoly Swakarsa Industry Tbk. 148 165 138 138 -10 32,872,000 4,807,259,400 1,694 65.714 139 J 36,900 138 T/B 1,141,600 360 IPTV MNC Vision Networks Tbk. 292 298 276 290 -2 16,007,200 4,682,077,600 3,804 120.833 290 T/J 148,500 288 B 304,100 361 IPTV-W Waran Seri I MNC Vision Networks Tbk. 26 30 27 27 1 3,700 101,200 4 2,700.000 28 J 20,000 27 T/B 2,700 362 IRRA Itama Ranoraya Tbk. 1,555 1,635 1,460 1,520 -35 29,933,400 46,369,868,500 6,495 406.417 1,525 J 3,600 1,520 T/B 25,600 363 ISAT Indosat Tbk. 5,250 5,850 4,960 5,650 400 71,809,400 398,781,117,500 22,502 403.571 5,650 T/J 566,600 5,625 B 414,400 364 ISSP Steel Pipe Industry of Indonesia Tbk. 179 184 167 173 -6 25,383,000 4,404,240,500 1,361 58.644 173 T/J 821,200 172 B 76,400 365 ITIC Indonesian Tobacco Tbk. 670 690 630 660 -10 5,392,800 3,526,925,000 1,756 300.000 660 T/J 40,200 655 B 21,900 366 ITMA Sumber Energi Andalan Tbk. 570 575 550 560 -10 50,500 28,790,000 29 161.151 575 J 11,000 560 T/B 400 367 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 68 68 42 68 0 500 28,600 5 6,800.000 68 T/J 19,900 46 B 1,000 368 ITMG Indo Tambangraya Megah Tbk. 14,275 14,675 13,300 14,250 -25 7,554,500 105,635,070,000 7,960 101.786 14,250 T/J 30,100 14,225 B 2,300 369 JAST Jasnita Telekomindo Tbk. 183 242 173 232 49 340,007,300 74,713,021,100 19,034 94.309 234 J 568,600 232 T/B 2,576,700 370 JAWA Jaya Agra Wattie Tbk. 96 97 91 91 -5 344,200 31,599,100 27 18.200 91 T/J 37,900 90 B 13,900 371 JAYA Armada Berjaya Trans Tbk. 157 165 150 155 -2 3,730,800 570,740,300 390 53.819 155 T/J 6,800 153 B 500 372 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 10 11 9 11 1 714,500 6,965,000 12 1,100.000 11 T/J 853,600 10 B 25,600 373 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,425 J 100 5,950 B 100 374 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 375 JIHD Jakarta International Hotels & Development Tbk. 446 446 446 446 0 400 178,400 2 252.992 446 T/J 2,900 430 B 2,500 376 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 338 338 338 0 150,000 50,700,000 9 279.762 338 T/J 155,500 320 B 1,500 377 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 378 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 216 236 202 214 -2 1,245,800 259,710,800 191 152.857 214 T/J 150,000 206 B 2,061,000 379 JPFA Japfa Comfeed Indonesia Tbk. 1,565 1,585 1,460 1,540 -25 32,561,400 49,222,693,000 5,274 420.995 1,545 J 81,600 1,540 T/B 169,500 380 JRPT Jaya Real Property Tbk. 605 615 565 570 -35 12,035,700 6,895,710,000 1,378 548.077 570 T/J 451,900 565 B 1,448,500 381 JSKY Sky Energy Indonesia Tbk. 240 252 224 232 -8 35,977,500 8,238,241,800 2,606 116.000 232 T/J 641,000 230 B 260,800 382 JSMR Jasa Marga (Persero) Tbk. 4,700 4,800 4,550 4,710 10 16,719,600 78,432,290,000 11,608 277.745 4,710 T/J 58,100 4,700 B 82,700 383 JSPT Jakarta Setiabudi Internasional Tbk. 850 860 840 845 -5 7,900 6,656,500 4 181.987 855 J 100 840 B 100 384 JTPE Jasuindo Tiga Perkasa Tbk. 925 945 925 940 15 5,624,000 5,225,970,500 186 2,088.889 940 T/J 15,000 935 B 1,000 385 KAEF Kimia Farma Tbk. 4,300 4,490 4,000 4,240 -60 18,137,100 77,534,630,000 7,177 4,240.000 4,240 T/J 3,200 4,230 B 32,900 386 KARW ICTSI Jasa Prima Tbk. 74 76 69 75 1 18,800 1,392,700 21 12.696 75 T/J 16,700 72 B 5,800 387 KAYU Darmi Bersaudara Tbk. 81 81 76 78 -3 2,965,800 231,912,100 156 52.000 79 J 467,500 78 T/B 12,600 388 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 51,017,800 2,550,890,000 5,840 50.000 50 T/J 295,398,900 0 B 0 389 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 3 4 3 3 0 4,336,400 14,262,000 62 300.000 4 J 53,060,600 3 T/B 187,357,600 390 KBLI KMI Wire & Cable Tbk. 400 408 372 404 4 7,180,300 2,805,912,200 854 49.089 406 J 3,000 404 T/B 186,500 391 KBLM Kabelindo Murni Tbk. 224 230 216 226 2 466,600 103,534,000 102 7.533 226 T/J 6,500 224 B 32,500 392 KBLV First Media Tbk. 410 434 392 430 20 177,200 70,607,400 12 114.380 428 J 1,100 392 B 19,900 393 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 394 KDSI Kedawung Setia Industrial Tbk. 830 870 830 830 0 13,500 11,248,000 10 207.500 855 J 5,000 830 T/B 5,500 395 KEEN Kencana Energi Lestari Tbk. 354 366 340 362 8 3,887,600 1,392,469,400 419 91.414 362 T/J 546,200 360 B 78,000 396 KEJU Mulia Boga Raya Tbk. 1,305 1,335 1,305 1,330 25 732,300 970,382,000 134 177.333 1,335 J 29,300 1,330 T/B 72,300 397 KIAS Keramika Indonesia Assosiasi Tbk. 51 52 50 50 -1 89,100 4,489,000 18 1.818 51 J 117,800 50 T/B 35,800 398 KICI Kedaung Indah Can Tbk 220 220 208 210 -10 1,900 413,400 6 44.585 250 J 20,000 214 B 6,700 399 KIJA Kawasan Industri Jababeka Tbk. 218 222 204 212 -6 41,567,500 8,814,799,800 2,121 7.355 214 J 1,301,500 212 T/B 2,540,000 400 KINO Kino Indonesia Tbk. 2,760 2,820 2,710 2,770 10 203,800 560,013,000 186 72.895 2,770 T/J 9,500 2,740 B 100 401 KIOS Kioson Komersial Indonesia Tbk. 150 150 150 150 0 800 120,000 2 50.000 150 T/J 103,300 143 B 5,200 402 KJEN Krida Jaringan Nusantara Tbk. 1,275 1,325 1,200 1,200 -75 15,400 18,850,000 29 594.059 1,200 T/J 11,600 0 B 0 403 KKGI Resource Alam Indonesia Tbk. 346 340 324 328 -18 158,600 52,374,200 65 1,150.877 328 T/J 26,300 324 B 9,800 404 KLBF Kalbe Farma Tbk. 1,505 1,525 1,455 1,465 -40 40,311,000 59,292,363,000 6,180 14,288.501 1,470 J 303,600 1,465 T/B 660,700 405 KMDS Kurniamitra Duta Sentosa Tbk. 440 472 410 460 20 139,300 59,484,400 73 153.333 460 T/J 31,700 440 B 400 406 KMTR Kirana Megatara Tbk. 334 344 322 340 6 54,200 18,261,800 33 74.236 340 T/J 10,000 336 B 500 407 KOBX Kobexindo Tractors Tbk. 116 119 113 116 0 625,100 71,804,900 85 29.000 117 J 72,400 115 B 163,300 408 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 103 J 2,100 100 B 1,000 409 KONI Perdana Bangun Pusaka Tbk 462 490 462 490 28 200 95,200 2 103.158 468 J 200 0 B 0 410 KOPI Mitra Energi Persada Tbk. 456 478 456 470 14 139,000 64,066,200 31 118.987 468 J 100 432 B 200 411 KOTA DMS Propertindo Tbk. 398 416 388 410 12 23,948,000 9,549,427,800 2,444 205.000 410 T/J 65,900 408 B 600,000 412 KOTA-W Waran Seri I DMS Propertindo Tbk. 296 298 210 298 2 20,900 6,029,400 23 29,800.000 306 J 6,400 246 B 400 413 KPAL Steadfast Marine Tbk. 51 51 50 50 -1 2,807,300 141,006,900 112 43.478 50 T/J 88,500 0 B 0 414 KPAS Cottonindo Ariesta Tbk. 76 76 71 74 -2 2,741,600 199,939,500 229 44.048 74 T/J 344,400 73 B 393,300 415 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 21 22 19 20 -1 3,200 64,100 5 2,000.000 22 J 142,900 20 T/B 2,000 416 KPIG MNC Land Tbk. 105 106 103 105 0 1,785,300 186,334,300 183 225.938 105 T/J 48,100 104 B 529,500 417 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 418 KRAS Krakatau Steel (Persero) Tbk. 446 456 416 436 -10 66,046,000 28,790,439,400 4,496 54.204 438 J 496,300 436 T/B 3,069,300 419 KREN Kresna Graha Investama Tbk. 85 87 81 82 -3 11,408,400 950,682,400 638 853.100 83 J 40,700 82 T/B 1,428,000 420 LAND Trimitra Propertindo Tbk. 177 180 177 178 1 32,600 5,771,200 8 45.641 178 T/J 2,300 177 B 1,500 421 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 422 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 423 LCKM LCK Global Kedaton Tbk. 366 0 0 366 0 0 0 0 175.962 366 J 115,900 0 B 0 424 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,343,700 67,185,000 34 7.806 50 T/J 91,014,200 0 B 0 425 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 4,800 4,800 4,800 -100 100 480,000 1 79.339 4,800 T/J 400 4,700 B 200 426 LINK Link Net Tbk. 2,560 2,590 2,410 2,510 -50 8,461,600 21,129,919,000 2,144 156.875 2,520 J 1,800 2,510 T/B 367,200 427 LION Lion Metal Works Tbk. 374 376 374 374 0 4,200 1,577,000 4 234.235 374 T/J 116,000 350 B 8,000 428 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 28,400 1,420,000 3 15.714 50 T/J 2,467,100 0 B 0 429 LMPI Langgeng Makmur Industri Tbk. 84 84 83 83 -1 17,100 1,424,400 9 12.111 89 J 100 83 T/B 18,400 430 LMSH Lionmesh Prima Tbk. 444 460 452 452 8 3,200 1,447,200 5 62.778 450 J 500 414 B 500 431 LPCK Lippo Cikarang Tbk 1,500 1,530 1,410 1,470 -30 3,755,500 5,539,461,000 837 165.737 1,480 J 3,300 1,470 T/B 39,800 432 LPGI Lippo General Insurance Tbk. 3,500 0 0 3,500 0 0 0 0 157.303 3,400 J 200 3,290 B 300 433 LPIN Multi Prima Sejahtera Tbk 262 270 250 260 -2 9,400 2,356,400 5 118.596 260 T/J 23,700 252 B 1,000 434 LPKR Lippo Karawaci Tbk. 232 240 220 228 -4 170,195,300 38,976,845,200 6,756 73.625 230 J 4,988,600 228 T/B 1,418,500 435 LPLI Star Pacific Tbk 83 87 83 87 4 60,300 5,014,300 20 2.684 87 T/J 7,700 83 B 4,500 436 LPPF Matahari Department Store Tbk. 1,365 1,390 1,270 1,350 -15 26,536,600 35,376,498,500 4,019 30.591 1,355 J 339,500 1,350 T/B 383,400 437 LPPS Lenox Pasifik Investama Tbk. 81 91 81 85 4 1,433,900 123,297,700 73 5.774 87 J 20,000 85 T/B 108,600 438 LRNA Eka Sari Lorena Transport Tbk. 198 208 186 197 -1 11,000 2,082,400 16 21.889 197 T/J 4,800 186 B 2,000 439 LSIP PP London Sumatra Indonesia Tbk. 1,285 1,295 1,205 1,295 10 21,042,900 26,634,140,000 2,578 334.194 1,295 T/J 477,900 1,290 B 17,300 440 LTLS Lautan Luas Tbk. 494 500 482 486 -8 288,900 141,921,800 96 171.799 486 T/J 23,200 484 B 6,000 441 LUCK Sentral Mitra Informatika Tbk. 175 188 168 177 2 9,000,500 1,615,995,300 1,107 61.888 178 J 9,800 177 T/B 409,400 442 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 443 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 600 30,000 2 45.455 50 T/J 140,243,200 0 B 0 444 MAIN Malindo Feedmill Tbk. 815 830 760 800 -15 20,177,500 15,855,516,000 2,477 454.545 800 T/J 197,700 795 B 48,100 445 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 4,600 230,000 7 6.835 50 T/J 426,070,200 0 B 0 446 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 4 5 4 5 1 113,400 455,200 8 500.000 5 T/J 1,543,200 3 B 4,009,800 447 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 448 MAPA Map Aktif Adiperkasa Tbk. 2,840 2,940 2,650 2,910 70 2,309,300 6,598,614,000 559 138.571 2,910 T/J 25,400 2,880 B 700 449 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,295 1,270 1,270 -30 6,500 8,395,500 12 75.595 1,295 J 2,500 1,275 B 500 450 MAPI Mitra Adiperkasa Tbk. 915 915 855 905 -10 22,135,300 19,788,478,000 2,249 1,452.299 905 T/J 562,500 900 B 50,500 451 MARI Mahaka Radio Integra Tbk. 59 66 57 59 0 54,649,800 3,313,213,400 1,056 78.667 59 T/J 457,500 58 B 1,087,700 452 MARK Mark Dynamics Indonesia Tbk. 760 790 760 770 10 4,684,800 3,634,369,000 731 1,540.000 775 J 2,800 770 T/B 77,300 453 MASA Multistrada Arah Sarana Tbk. 1,100 1,135 1,025 1,025 -75 904,800 958,387,000 64 728.811 1,050 J 1,500 1,025 T/B 4,100 454 MAYA Bank Mayapada Internasional Tbk. 8,600 8,500 8,300 8,300 -300 700 5,880,000 4 3,773.808 8,500 J 2,300 8,300 T/B 500 455 MBAP Mitrabara Adiperdana Tbk. 2,820 2,850 2,660 2,770 -50 236,700 649,261,000 256 213.077 2,770 T/J 1,300 2,760 B 18,100 456 MBSS Mitrabahtera Segara Sejati Tbk. 525 530 490 505 -20 3,373,600 1,700,386,900 618 31.562 505 T/J 105,200 500 B 26,000 457 MBTO Martina Berto Tbk. 93 94 91 94 1 26,200 2,427,200 12 12.703 95 J 18,300 94 T/B 24,000 458 MCAS M Cash Integrasi Tbk. 3,810 3,810 3,580 3,750 -60 1,457,900 5,340,380,000 481 270.758 3,790 J 12,000 3,690 B 600 459 MCOR Bank China Construction Bank Indonesia Tbk. 142 144 136 139 -3 12,539,300 1,747,769,400 570 124.673 140 J 38,300 139 T/B 637,900 460 MDIA Intermedia Capital Tbk. 56 58 54 58 2 278,800 15,367,100 39 42.029 58 T/J 167,700 55 B 30,900 461 MDKA Merdeka Copper Gold Tbk. 2,600 2,790 2,450 2,540 -60 94,798,100 246,494,985,000 15,175 662.335 2,550 J 13,300 2,540 T/B 430,400 462 MDKI Emdeki Utama Tbk. 294 306 274 284 -10 6,504,600 1,830,973,600 665 66.461 284 T/J 3,100 282 B 10,200 463 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 464 MDRN Modern Internasional Tbk. 50 50 50 50 0 500 25,000 1 8.039 50 T/J 99,004,000 0 B 0 465 MEDC Medco Energi Internasional Tbk. 625 635 585 605 -20 205,141,500 123,986,295,500 9,875 1,256.360 610 J 2,914,700 605 T/B 4,433,500 466 MEGA Bank Mega Tbk. 7,050 6,975 6,975 6,975 -75 100 697,500 1 5,084.264 7,050 J 100 6,975 T/B 200 467 MERK Merck Tbk. 3,300 3,300 3,250 3,280 -20 27,100 88,772,000 40 8,648.193 3,290 J 46,800 3,280 T/B 9,800 468 META Nusantara Infrastructure Tbk. 226 232 212 228 2 79,200,800 17,739,618,800 3,251 69.075 230 J 18,745,300 228 T/B 4,066,900 469 MFIN Mandala Multifinance Tbk. 995 1,045 995 1,000 5 42,500 42,393,500 11 1,025.641 1,000 T/J 42,100 970 B 100 470 MFMI Multifiling Mitra Indonesia Tbk. 675 675 660 670 -5 28,600 19,212,000 47 335.000 675 J 8,500 670 T/B 6,900 471 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 472 MGRO Mahkota Group Tbk. 760 770 755 770 10 3,517,200 2,690,102,500 311 342.222 770 T/J 194,600 760 B 3,100 473 MICE Multi Indocitra Tbk. 294 300 288 298 4 52,800 15,440,000 16 60.816 300 J 225,700 298 T/B 300 474 MIDI Midi Utama Indonesia Tbk. 1,980 1,980 1,980 1,980 0 4,300 8,514,000 5 720.000 1,980 T/J 100 0 B 0 475 MIKA Mitra Keluarga Karyasehat Tbk. 2,770 2,800 2,640 2,740 -30 23,073,500 63,029,522,000 3,735 161.320 2,740 T/J 38,700 2,720 B 2,200 476 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,900 95,000 3 238.095 50 T/J 1,661,200 0 B 0 477 MIRA Mitra International Resources Tbk. 50 50 50 50 0 11,900 595,000 3 22.062 50 T/J 5,998,500 0 B 0 478 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 479 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 400 20,000 3 125.000 50 T/J 16,095,800 0 B 0 480 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 400 0 B 0 481 MLBI Multi Bintang Indonesia Tbk. 9,600 9,600 9,475 9,600 0 97,700 929,687,500 54 61,146.497 9,600 T/J 1,500 9,525 B 7,300 482 MLIA Mulia Industrindo Tbk 565 570 530 560 -5 4,088,800 2,278,554,000 244 93.528 560 T/J 5,600 555 B 100 483 MLPL Multipolar Tbk. 72 73 67 71 -1 7,951,900 558,504,200 191 8.144 72 J 889,000 71 T/B 2,921,600 484 MLPT Multipolar Technology Tbk. 705 730 680 725 20 185,300 132,912,000 97 151.042 725 T/J 7,100 715 B 3,200 485 MMLP Mega Manunggal Property Tbk. 300 310 280 296 -4 11,017,500 3,236,522,000 365 50.598 300 J 6,200 296 T/B 327,100 486 MNCN Media Nusantara Citra Tbk. 1,180 1,225 1,120 1,160 -20 120,922,400 141,147,885,000 9,378 128.889 1,160 T/J 456,400 1,155 B 169,200 487 MOLI Madusari Murni Indah Tbk. 850 850 850 850 0 20,000 17,000,000 2 146.552 850 T/J 80,200 820 B 2,700 488 MPMX Mitra Pinasthika Mustika Tbk. 540 630 520 570 30 243,025,000 141,251,770,500 16,145 38.000 575 J 1,190,700 570 T/B 95,600 489 MPOW Megapower Makmur Tbk. 73 73 71 71 -2 75,400 5,361,000 17 35.500 74 J 50,000 71 T/B 4,000 490 MPPA Matahari Putra Prima Tbk. 111 115 108 111 0 6,897,900 769,292,000 461 46.668 112 J 625,600 111 T/B 687,800 491 MPRO Maha Properti Indonesia Tbk. 1,740 0 0 1,740 0 0 0 0 1,581.818 1,620 J 400 0 B 0 492 MRAT Mustika Ratu Tbk. 159 166 150 164 5 375,400 59,929,600 84 25.231 165 J 9,200 164 T/B 2,900 493 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,630 J 3,200 0 B 0 494 MSIN MNC Studios International Tbk. 356 384 356 378 22 3,111,400 1,168,714,600 822 75.600 380 J 133,700 378 T/B 1,400 495 MSKY MNC Sky Vision Tbk. 655 655 650 655 0 9,200 6,024,500 20 43.092 655 T/J 19,900 650 B 32,500 496 MTDL Metrodata Electronics Tbk. 1,610 1,630 1,570 1,590 -20 3,316,400 5,275,499,000 847 2,862.389 1,600 J 77,200 1,590 T/B 57,300 497 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 299,865,900 0 B 0 498 MTLA Metropolitan Land Tbk. 450 450 430 450 0 225,400 101,055,800 22 189.194 450 T/J 2,969,200 448 B 1,000 499 MTPS Meta Epsi Tbk. 216 216 202 202 -14 322,400 65,294,000 68 63.125 202 T/J 458,900 0 B 0 500 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 501 MTSM Metro Realty Tbk. 218 218 216 218 0 400 87,000 2 55.862 218 T/J 50,000 0 B 0 502 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 64 60 60 -2 129,400 7,897,600 18 60.000 62 J 50,000 60 T/B 45,100 503 MYOH Samindo Resources Tbk. 1,290 1,300 1,250 1,300 10 39,300 50,767,000 18 154.840 1,300 T/J 63,600 1,290 B 100 504 MYOR Mayora Indah Tbk. 2,770 2,930 2,730 2,840 70 10,587,200 29,748,792,000 4,995 14,207.104 2,850 J 8,000 2,840 T/B 6,600 505 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 506 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 507 MYTX Asia Pacific Investama Tbk. 50 54 50 52 2 28,600 1,444,300 15 7.816 52 T/J 49,900 51 B 300 508 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 509 NATO Surya Permata Andalan Tbk. 585 595 545 580 -5 160,820,100 93,662,243,500 3,274 563.107 580 T/J 55,400 575 B 6,100 510 NATO-W Waran Seri I Surya Permata Andalan Tbk. 310 0 0 310 0 0 0 0 31,000.000 0 J 0 310 B 100 511 NELY Pelayaran Nelly Dwi Putri Tbk. 141 143 140 143 2 191,400 27,254,200 11 85.119 143 T/J 135,100 141 B 50,200 512 NFCX NFC Indonesia Tbk. 2,200 2,230 2,200 2,230 30 16,200 35,707,000 12 120.541 2,360 J 5,400 2,230 T/B 4,700 513 NICK Charnic Capital Tbk. 296 316 276 276 -20 10,900 3,068,800 11 138.000 288 J 9,900 276 T/B 4,800 514 NIKL Pelat Timah Nusantara Tbk. 1,600 1,595 1,490 1,500 -100 9,516,500 14,448,161,000 2,745 461.538 1,505 J 12,900 1,500 T/B 441,600 515 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 516 NIRO City Retail Developments Tbk. 170 170 170 170 0 100 17,000 1 161.905 160 J 9,400 0 B 0 517 NISP Bank OCBC NISP Tbk. 805 825 795 825 20 756,800 618,633,000 264 999.709 825 T/J 174,300 820 B 100 518 NOBU Bank Nationalnobu Tbk. 790 790 765 790 0 20,200 15,902,500 9 210.667 790 T/J 3,400 785 B 200 519 NRCA Nusa Raya Cipta Tbk. 386 416 380 392 6 2,653,400 1,049,892,600 524 46.118 398 J 30,600 392 T/B 1,000 520 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 521 NZIA Nusantara Almazia Tbk. 159 160 151 160 1 11,000 1,715,000 8 72.727 160 T/J 81,300 151 B 6,900 522 OASA Protech Mitra Perkasa Tbk. 374 0 0 374 0 0 0 0 196.842 368 J 2,000 0 B 0 523 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 524 OKAS Ancora Indonesia Resources Tbk. 113 116 108 112 -1 4,059,000 450,187,400 615 280.217 112 T/J 131,200 111 B 49,700 525 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 404 J 100 326 B 15,500 526 OPMS Optima Prima Metal Sinergi Tbk. 163 167 163 164 1 1,784,200 293,415,500 318 121.481 165 J 121,100 164 T/B 43,700 527 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 2,839,600 0 B 0 528 PALM Provident Agro Tbk. 334 390 338 350 16 14,136,600 5,068,210,600 2,876 95.662 352 J 157,500 350 T/B 150,900 529 PAMG Bima Sakti Pertiwi Tbk. 106 113 100 106 0 11,609,100 1,212,497,500 690 106.000 106 T/J 462,400 105 B 214,900 530 PANI Pratama Abadi Nusa Industri Tbk. 114 113 113 113 -1 1,700 192,100 3 104.630 113 T/J 18,400 112 B 1,500 531 PANR Panorama Sentrawisata Tbk. 167 170 160 162 -5 2,299,700 378,374,800 198 97.198 165 J 32,500 162 T/B 37,900 532 PANS Panin Sekuritas Tbk. 1,045 1,030 1,000 1,025 -20 749,400 766,752,500 83 745.455 1,025 T/J 34,700 1,020 B 47,200 533 PBID Panca Budi Idaman Tbk. 1,445 1,450 1,405 1,445 0 153,200 218,034,000 131 170.000 1,445 T/J 23,700 1,415 B 42,900 534 PBRX Pan Brothers Tbk. 250 258 242 246 -4 26,471,600 6,575,547,200 1,404 435.398 250 J 11,800 246 T/B 992,200 535 PBSA Paramita Bangun Sarana Tbk. 605 605 565 600 -5 400 237,000 3 50.000 605 J 21,900 570 B 300 536 PCAR Prima Cakrawala Abadi Tbk. 710 710 665 665 -45 146,900 97,693,000 63 443.333 665 T/J 72,100 0 B 0 537 PDES Destinasi Tirta Nusantara Tbk 424 426 420 426 2 1,300 552,000 6 213.000 454 J 4,000 424 B 600 538 PEGE Panca Global Kapital Tbk. 116 119 114 119 3 96,000 11,412,600 25 257.097 120 J 2,300 119 T/B 6,400 539 PEHA Phapros Tbk. 1,700 1,735 1,650 1,675 -25 604,400 1,020,838,000 377 139.816 1,680 J 190,800 1,675 T/B 57,200 540 PGAS Perusahaan Gas Negara Tbk. 1,680 1,745 1,610 1,650 -30 302,781,800 504,379,690,000 30,956 550.000 1,655 J 268,700 1,650 T/B 10,105,700 541 PGJO Tourindo Guide Indonesia Tbk. 81 89 73 73 -8 144,300 10,568,000 47 91.250 73 T/J 549,200 0 B 0 542 PGLI Pembangunan Graha Lestari Indah Tbk. 236 280 220 220 -16 203,200 45,410,800 43 293.333 220 T/J 31,800 0 B 0 543 PGUN Pradiksi Gunatama Tbk. 230 242 222 240 10 106,600 24,562,800 17 208.696 244 J 18,500 240 T/B 6,100 544 PICO Pelangi Indah Canindo Tbk 141 149 140 144 3 599,400 85,877,300 95 22.154 144 T/J 42,700 143 B 40,200 545 PJAA Pembangunan Jaya Ancol Tbk. 660 685 615 630 -30 1,864,200 1,167,631,500 339 122.927 630 T/J 175,300 625 B 10,500 546 PKPK Perdana Karya Perkasa Tbk 54 55 53 54 0 1,205,400 64,920,600 66 13.500 55 J 229,800 54 T/B 7,000 547 PLAN Planet Properindo Jaya Tbk. 108 109 105 107 -1 1,929,500 208,351,200 225 95.536 107 T/J 51,700 106 B 300 548 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 5 5 4 5 0 3,399,900 13,816,000 67 500.000 5 T/J 9,282,100 4 B 789,100 549 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 550 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 200 500,000 1 1,037.387 2,600 J 100 2,430 B 100 551 PMJS Putra Mandiri Jembar Tbk. 116 116 108 115 -1 118,400 13,527,800 35 92.000 115 T/J 6,900 111 B 31,000 552 PMMP Panca Mitra Multiperdana Tbk. 336 336 314 314 -22 6,977,100 2,224,765,200 905 93.452 314 T/J 7,126,200 0 B 0 553 PNBN Bank Pan Indonesia Tbk 1,085 1,110 1,030 1,090 5 6,364,000 6,874,737,500 962 1,814.852 1,090 T/J 357,300 1,085 B 5,000 554 PNBS Bank Panin Dubai Syariah Tbk. 91 94 85 90 -1 139,022,800 12,416,233,300 3,700 90.000 90 T/J 349,600 89 B 1,032,300 555 PNGO Pinago Utama Tbk. 655 705 650 670 15 5,800 3,839,500 12 268.000 680 J 1,400 670 T/B 200 556 PNIN Paninvest Tbk. 860 870 830 855 -5 1,545,300 1,307,232,500 306 909.188 860 J 9,200 855 T/B 10,700 557 PNLF Panin Financial Tbk. 246 254 232 248 2 47,765,100 11,718,950,200 1,709 268.050 250 J 2,150,300 248 T/B 970,400 558 PNSE Pudjiadi & Sons Tbk. 1,070 0 0 1,070 0 0 0 0 534.636 1,065 J 100 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. 820 840 840 840 20 100 84,000 1 51.376 820 J 25,000 795 B 300 562 POLL Pollux Properti Indonesia Tbk. 4,710 4,850 4,530 4,710 0 980,100 4,575,056,000 716 765.854 4,720 J 600 4,710 T/B 38,600 563 POLU Golden Flower Tbk. 760 730 715 730 -30 500 361,500 5 253.472 760 J 2,500 730 T/B 1,600 564 POLY Asia Pacific Fibers Tbk 56 72 53 65 9 46,596,600 2,989,565,200 2,031 0.558 66 J 239,800 65 T/B 68,700 565 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. 414 434 416 434 20 300 128,400 3 81.121 448 J 3,700 434 T/B 300 567 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. 740 760 695 730 -10 18,532,300 13,434,736,500 2,190 48.667 735 J 129,000 730 T/B 37,200 570 PPGL Prima Globalindo Logistik Tbk. 163 164 157 158 -5 4,000,500 639,400,600 268 143.636 158 T/J 108,000 157 B 16,200 571 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 10 10 9 9 -1 2,007,600 18,088,100 59 900.000 9 T/J 42,800 8 B 1,815,000 572 PPRE PP Presisi Tbk. 274 284 256 274 0 23,784,900 6,438,037,000 1,714 63.721 276 J 164,500 274 T/B 2,474,400 573 PPRO PP Properti Tbk. 108 112 101 103 -5 874,717,500 91,163,713,400 16,634 222.703 104 J 5,630,200 103 T/B 6,077,800 574 PRAS Prima Alloy Steel Universal Tbk. 123 130 118 128 5 94,600 11,374,100 16 72.060 127 J 10,000 126 B 200 575 PRDA Prodia Widyahusada Tbk. 3,480 3,510 3,400 3,500 20 45,300 157,792,000 44 53.846 3,510 J 2,000 3,500 T/B 3,400 576 PRIM Royal Prima Tbk. 236 244 234 236 0 621,700 147,397,800 119 47.200 236 T/J 108,600 234 B 74,100 577 PRIM-W Waran Seri I Royal Prima Tbk. 6 6 5 5 -1 1,700 8,700 5 500.000 6 J 3,420,200 5 T/B 3,200 578 PSAB J Resources Asia Pasifik Tbk. 272 282 254 258 -14 117,232,600 30,535,481,600 3,724 837.037 258 T/J 7,723,900 256 B 1,616,200 579 PSDN Prasidha Aneka Niaga Tbk 129 129 121 121 -8 3,900 476,000 5 12.100 128 J 300 121 T/B 1,600 580 PSGO Palma Serasih Tbk. 115 117 114 114 -1 258,100 29,525,700 35 108.571 115 J 1,100 113 B 100,000 581 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 500 25,000 2 59.494 50 T/J 33,181,800 0 B 0 582 PSSI Pelita Samudera Shipping Tbk. 170 172 166 168 -2 1,514,800 255,681,600 180 124.444 172 J 30,900 168 T/B 30,900 583 PTBA Bukit Asam Tbk. 2,880 2,970 2,700 2,820 -60 81,613,400 229,970,038,000 21,706 2,452.174 2,830 J 450,100 2,820 T/B 1,164,500 584 PTDU Djasa Ubersakti Tbk. 915 0 0 915 0 0 0 0 915.000 0 J 0 0 B 0 585 PTIS Indo Straits Tbk. 157 162 157 162 5 1,100 173,200 2 17.053 160 J 1,900 157 B 100 586 PTPP PP (Persero) Tbk. 1,795 1,850 1,675 1,780 -15 125,019,200 221,247,636,000 13,305 334.586 1,785 J 285,500 1,780 T/B 3,054,700 587 PTPW Pratama Widya Tbk. 1,105 1,105 1,070 1,070 -35 1,194,700 1,290,720,000 500 164.615 1,075 J 500 1,070 T/B 10,300 588 PTRO Petrosea Tbk. 1,985 2,020 1,875 1,925 -60 2,707,500 5,212,824,000 1,287 1,540.000 1,925 T/J 385,600 1,920 B 42,800 589 PTSN Sat Nusapersada Tbk 236 242 224 238 2 5,482,500 1,280,694,800 632 123.104 238 T/J 321,500 236 B 398,700 590 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 3,980 J 1,000 3,710 B 100 591 PUDP Pudjiadi Prestige Tbk. 246 246 232 242 -4 1,100 257,600 4 30.184 242 T/J 400 234 B 1,200 592 PURA Putra Rajawali Kencana Tbk. 125 126 119 123 -2 668,896,700 81,807,992,000 6,614 117.143 124 J 1,000,500 123 T/B 4,939,300 593 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 21 22 20 21 0 3,807,500 79,326,500 60 2,100.000 22 J 4,074,400 21 T/B 9,400 594 PURE Trinitan Metals and Minerals Tbk. 248 248 232 236 -12 9,859,800 2,334,018,200 1,245 78.667 238 J 74,600 234 B 136,600 595 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 23 24 20 22 -1 2,479,700 53,654,800 103 2,200.000 23 J 17,900 22 T/B 2,178,300 596 PURI Puri Global Sukses Tbk. 280 298 280 298 18 400 113,800 3 175.294 298 T/J 2,000 290 B 50,000 597 PWON Pakuwon Jati Tbk. 545 560 515 530 -15 94,531,500 50,560,720,000 8,314 2,043.255 535 J 844,500 530 T/B 2,552,700 598 PYFA Pyridam Farma Tbk 1,000 1,040 935 975 -25 2,176,200 2,125,077,500 845 955.508 980 J 5,600 975 T/B 7,300 599 PZZA Sarimelati Kencana Tbk. 825 840 770 835 10 1,230,800 991,254,000 262 75.909 835 T/J 19,400 830 B 3,900 600 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) 985 986 957 983 -2 205,600 200,928,900 36 168.322 983 T/J 400 978 B 1,000 602 RAJA Rukun Raharja Tbk. 270 276 252 260 -10 40,414,500 10,438,612,000 2,257 893.103 262 J 490,900 260 T/B 920,500 603 RALS Ramayana Lestari Sentosa Tbk. 860 860 800 850 -10 31,403,300 26,060,843,000 3,642 531.250 855 J 616,100 850 T/B 35,400 604 RANC Supra Boga Lestari Tbk. 458 478 426 460 2 1,337,800 598,270,600 297 92.000 460 T/J 13,500 458 B 20,300 605 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 50 51 1 1,609,000 80,669,800 104 16.314 51 T/J 76,800 50 B 873,000 606 RDTX Roda Vivatex Tbk 5,300 5,275 5,000 5,275 -25 44,200 223,155,000 44 277.896 5,275 T/J 2,100 5,050 B 200 607 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 140,400 7,020,000 20 50.000 50 T/J 19,356,000 0 B 0 608 RELI Reliance Sekuritas Indonesia Tbk. 294 314 274 304 10 1,400 392,600 4 140.307 300 J 3,500 298 B 200 609 RICY Ricky Putra Globalindo Tbk 113 117 108 113 0 17,600 1,940,700 14 17.947 114 J 1,100 113 T/B 1,600 610 RIGS Rig Tenders Indonesia Tbk. 280 284 272 280 0 142,700 39,534,800 31 114.731 280 T/J 35,200 278 B 2,800 611 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. 428 428 424 424 -4 72,500 30,818,000 15 260.123 424 T/J 7,200 422 B 2,000 613 RMBA Bentoel Internasional Investama Tbk. 358 360 350 350 -8 98,100 34,482,400 52 2,738.654 360 J 17,400 350 T/B 16,600 614 ROCK Rockfields Properti Indonesia Tbk. 850 900 795 845 -5 4,800 3,920,500 16 63.060 845 T/J 1,700 800 B 200 615 RODA Pikko Land Development Tbk. 54 57 51 54 0 44,600 2,323,800 9 86.221 54 T/J 57,500 53 B 500 616 RONY Aesler Grup Internasional Tbk. 191 191 180 183 -8 3,600 654,900 12 183.000 183 T/J 5,600 181 B 100 617 ROTI Nippon Indosari Corpindo Tbk. 1,345 1,360 1,340 1,340 -5 134,600 181,359,500 68 525.490 1,340 T/J 1,500 1,335 B 10,900 618 RUIS Radiant Utama Interinsco Tbk. 304 312 284 296 -8 408,300 120,586,600 79 118.400 296 T/J 800 286 B 1,000 619 SAFE Steady Safe Tbk 188 189 186 189 1 234,800 43,986,700 160 19.028 189 T/J 3,500 181 B 100 620 SAME Sarana Meditama Metropolitan Tbk. 286 298 280 284 -2 99,666,500 28,764,687,800 5,254 355.000 286 J 742,700 284 T/B 578,200 621 SAMF Saraswanti Anugerah Makmur Tbk. 398 396 396 396 -2 2,500 990,000 5 330.000 398 J 14,200 396 T/B 30,900 622 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 100 0 B 0 623 SATU Kota Satu Properti Tbk. 50 51 50 51 1 394,100 19,737,800 41 43.590 51 T/J 89,800 50 B 64,200 624 SBAT Sejahtera Bintang Abadi Textile Tbk. 105 108 98 107 2 46,960,200 4,852,082,500 5,033 101.905 108 J 839,100 107 T/B 9,524,100 625 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 12 12 11 12 0 12,220,600 144,597,200 47 1,200.000 12 T/J 1,930,700 11 B 7,712,200 626 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 10,500 10,500 0 400 4,200,000 3 6,774.194 10,525 J 200 10,125 B 100 627 SCMA Surya Citra Media Tbk. 2,160 2,250 2,040 2,220 60 14,067,400 30,718,658,000 3,385 1,004.284 2,230 J 79,900 2,220 T/B 758,700 628 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 250 240 250 10 23,900 5,964,000 13 227.273 250 T/J 200 236 B 40,000 629 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 630 SDMU Sidomulyo Selaras Tbk. 67 73 64 64 -3 7,787,800 525,920,200 587 35.246 67 J 145,600 64 T/B 974,300 631 SDPC Millennium Pharmacon International Tbk. 105 105 101 104 -1 86,300 8,825,200 36 69.422 105 J 4,900 104 T/B 500 632 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 785 750 785 -15 3,800 2,977,500 10 878.027 785 T/J 1,000 780 B 100 633 SFAN Surya Fajar Capital Tbk. 1,265 1,275 1,265 1,270 5 651,000 826,028,000 102 675.532 1,270 T/J 9,300 1,265 B 7,900 634 SGER Sumber Global Energy Tbk. 715 740 700 700 -15 3,603,700 2,589,386,500 697 648.148 700 T/J 34,900 695 B 214,900 635 SGER-W Waran Seri I Sumber Global Energy Tbk. 344 322 284 300 -44 72,100 20,772,200 14 30,000.000 300 T/J 38,900 290 B 3,100 636 SGRO Sampoerna Agro Tbk. 1,690 1,690 1,605 1,625 -65 489,100 799,672,500 194 69.444 1,625 T/J 16,800 1,620 B 14,700 637 SHID Hotel Sahid Jaya International Tbk. 2,640 2,640 2,640 2,640 0 4,000 10,560,000 3 122.683 2,640 T/J 1,500 2,600 B 600 638 SHIP Sillo Maritime Perdana Tbk. 625 625 585 600 -25 942,600 562,252,000 363 428.571 615 J 2,200 600 T/B 29,800 639 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 805 820 775 810 5 54,690,300 43,766,853,500 10,097 280.248 810 T/J 1,008,200 805 B 535,700 640 SILO Siloam International Hospitals Tbk. 5,300 5,425 5,200 5,225 -75 47,400 248,462,500 81 59.342 5,250 J 25,200 5,225 T/B 5,200 641 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. 406 424 384 406 0 15,415,600 6,237,698,000 1,288 36.909 408 J 332,500 406 T/B 173,600 643 SINI Singaraja Putra Tbk. 342 362 356 362 20 13,900 5,006,000 22 335.185 362 T/J 86,800 350 B 1,200 644 SINI-W Waran Seri I Singaraja Putra Tbk. 270 260 191 191 -79 300 69,900 3 19,100.000 248 J 100 191 T/B 6,100 645 SIPD Sreeya Sewu Indonesia Tbk. 1,350 1,340 1,340 1,340 -10 500 670,000 1 1.489 1,330 J 1,900 1,260 B 2,100 646 SKBM Sekar Bumi Tbk. 338 338 338 338 0 200 67,600 1 293.913 360 J 100 338 T/B 100 647 SKLT Sekar Laut Tbk. 1,910 1,780 1,780 1,780 -130 5,300 9,434,000 7 149.024 1,780 T/J 6,500 0 B 0 648 SKRN Superkrane Mitra Utama Tbk. 690 720 690 720 30 645,000 462,512,500 44 102.857 725 J 1,000,000 720 T/B 335,500 649 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. 4,990 4,990 4,950 4,990 0 53,300 265,031,000 20 4,339.130 5,150 J 600 4,850 B 2,800 651 SMAR Smart Tbk. 3,900 3,940 3,800 3,930 30 1,700 6,647,000 10 1,298.487 3,920 J 500 3,700 B 1,000 652 SMBR Semen Baturaja (Persero) Tbk. 1,200 1,220 1,120 1,125 -75 80,163,700 91,687,309,500 10,123 200.893 1,130 J 110,000 1,125 T/B 6,490,600 653 SMCB Solusi Bangun Indonesia Tbk. 1,485 1,510 1,385 1,405 -80 344,300 486,861,000 160 1,696.860 1,410 J 9,300 1,405 T/B 700 654 SMDM Suryamas Dutamakmur Tbk. 108 108 101 101 -7 181,100 18,319,700 24 12.796 101 T/J 321,900 0 B 0 655 SMDR Samudera Indonesia Tbk. 304 314 284 294 -10 6,952,100 2,050,793,200 1,052 1,179.870 296 J 1,200 294 T/B 7,700 656 SMGR Semen Indonesia (Persero) Tbk. 12,450 12,650 12,000 12,350 -100 3,828,300 47,160,982,500 3,702 4,297.446 12,350 T/J 5,900 12,325 B 13,000 657 SMKL Satyamitra Kemas Lestari Tbk. 194 204 192 202 8 4,550,700 901,040,500 375 104.663 202 T/J 1,800 200 B 100,000 658 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 16 23 13 21 5 2,430,200 44,888,700 187 2,100.000 21 T/J 133,000 19 B 200 659 SMMA Sinarmas Multiartha Tbk. 11,500 11,500 11,375 11,500 0 21,300 244,537,500 32 857.269 11,500 T/J 2,000 11,375 B 100 660 SMMT Golden Eagle Energy Tbk. 120 124 114 118 -2 1,142,000 134,181,900 180 276.062 119 J 5,000 118 T/B 2,900 661 SMRA Summarecon Agung Tbk. 850 870 800 840 -10 84,216,200 70,567,890,500 7,075 1,380.217 845 J 66,000 840 T/B 1,075,300 662 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. 1,370 1,385 1,300 1,330 -40 1,311,100 1,741,794,000 978 3,552.445 1,345 J 10,600 1,330 T/B 46,200 664 SOCI Soechi Lines Tbk. 288 300 270 284 -4 47,670,800 13,497,481,800 3,596 51.636 284 T/J 1,436,800 282 B 432,600 665 SOFA Boston Furniture Industries Tbk. 103 106 99 106 3 95,400 9,491,500 38 106.000 106 T/J 49,100 99 B 50,600 666 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 3 4 3 4 1 1,112,500 4,437,400 117 400.000 4 T/J 7,442,200 3 B 64,054,200 667 SOHO Soho Global Health Tbk. 4,850 4,850 4,730 4,830 -20 3,100 14,870,000 19 265.385 4,840 J 300 4,830 T/B 100 668 SONA Sona Topas Tourism Industry Tbk. 5,625 6,000 5,650 5,650 25 300 1,765,000 2 547.879 5,625 J 100 0 B 0 669 SOSS Shield On Service Tbk. 388 408 376 386 -2 20,800 7,960,800 31 139.855 386 T/J 1,600 380 B 100 670 SOSS-W Waran Seri I Shield On Service Tbk. 44 43 41 43 -1 17,700 743,400 9 4,300.000 42 J 10,000 40 B 100 671 SOTS Satria Mega Kencana Tbk. 199 208 190 190 -9 2,600 495,800 7 115.152 190 T/J 1,100 186 B 2,600 672 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 20 0 0 20 0 0 0 0 2,000.000 22 J 2,800 20 B 3,000 673 SPMA Suparma Tbk. 314 320 310 318 4 21,600 6,711,200 9 142.550 316 J 9,900 310 B 100 674 SPTO Surya Pertiwi Tbk. 620 625 580 615 -5 4,034,000 2,471,080,000 252 53.017 615 T/J 142,500 600 B 770,800 675 SQMI Wilton Makmur Indonesia Tbk. 360 390 340 388 28 39,784,600 14,575,991,200 921 220.482 388 T/J 3,059,000 386 B 300,000 676 SRAJ Sejahteraraya Anugrahjaya Tbk. 197 236 200 216 19 216,400 46,305,400 51 230.520 210 J 100 204 B 35,000 677 SRIL Sri Rejeki Isman Tbk. 266 284 250 278 12 245,563,700 67,098,416,600 8,746 115.833 280 J 3,947,600 278 T/B 1,786,500 678 SRSN Indo Acidatama Tbk 59 60 57 58 -1 3,677,000 214,137,200 184 10.564 59 J 1,415,700 58 T/B 1,063,200 679 SRTG Saratoga Investama Sedaya Tbk. 3,560 4,400 3,570 3,950 390 18,994,100 76,494,635,000 9,980 71.818 3,950 T/J 63,900 3,940 B 41,900 680 SSIA Surya Semesta Internusa Tbk. 590 605 555 575 -15 41,379,800 23,866,544,000 2,895 235.897 580 J 1,849,600 575 T/B 1,418,200 681 SSMS Sawit Sumbermas Sarana Tbk. 1,175 1,260 1,125 1,250 75 35,625,700 42,990,447,000 4,136 186.567 1,250 T/J 665,400 1,245 B 91,500 682 SSTM Sunson Textile Manufacture Tbk 570 575 560 575 5 23,700 13,572,000 7 135.294 575 T/J 5,800 550 B 2,500 683 STAR Buana Artha Anugerah Tbk. 101 111 96 105 4 59,400 5,881,500 24 102.941 105 T/J 6,400 104 B 500 684 STTP Siantar Top Tbk. 9,000 9,000 9,000 9,000 0 2,700 24,300,000 2 5,318.206 9,150 J 100 9,000 T/B 4,300 685 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 0 200 10,000 2 0.714 50 T/J 5,784,600 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 3,850 B 100 688 SURE Super Energy Tbk. 2,580 2,580 2,560 2,560 -20 4,300 11,037,000 10 1,651.613 2,560 T/J 8,800 2,550 B 1,100 689 SWAT Sriwahana Adityakarta Tbk. 113 117 107 107 -6 466,600 50,313,700 77 66.875 107 T/J 95,000 0 B 0 690 TALF Tunas Alfin Tbk. 292 290 274 290 -2 900 249,400 5 73.418 286 J 2,500 0 B 0 691 TAMA Lancartama Sejati Tbk. 120 126 112 113 -7 16,099,800 1,849,877,500 1,241 64.571 114 J 159,200 113 T/B 2,039,400 692 TAMA-W Waran Seri I Lancartama Sejati Tbk. 7 7 6 7 0 4,021,800 24,333,500 40 700.000 7 T/J 2,743,200 6 B 350,400 693 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 221,000 11,050,000 13 456.830 50 T/J 22,271,900 0 B 0 694 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 50,700 2,535,000 4 47.170 50 T/J 84,305,100 0 B 0 695 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 900 45,000 4 8.929 50 T/J 113,039,300 0 B 0 696 TBIG Tower Bersama Infrastructure Tbk. 1,590 1,820 1,600 1,730 140 115,257,800 197,551,223,000 15,877 427.160 1,730 T/J 560,100 1,725 B 190,800 697 TBLA Tunas Baru Lampung Tbk. 850 875 805 830 -20 9,271,700 7,717,615,500 1,329 189.001 835 J 258,200 830 T/B 293,900 698 TBMS Tembaga Mulia Semanan Tbk. 925 930 915 925 0 18,600 17,128,500 18 131.206 930 J 10,100 920 B 400 699 TCID Mandom Indonesia Tbk. 6,625 6,800 6,550 6,625 0 20,200 134,532,500 31 649.816 6,650 J 100 6,625 T/B 400 700 TCPI Transcoal Pacific Tbk. 6,500 6,525 6,050 6,200 -300 10,718,600 67,035,937,500 6,958 4,492.754 6,200 T/J 21,300 6,175 B 1,800 701 TDPM Tridomain Performance Materials Tbk. 156 161 148 153 -3 16,993,100 2,654,467,300 1,390 67.105 154 J 10,000 153 T/B 445,600 702 TEBE Dana Brata Luhur Tbk. 540 540 505 525 -15 24,800 13,009,000 13 47.945 525 T/J 300 515 B 6,100 703 TECH Indosterling Technomedia Tbk. 640 800 600 800 160 2,705,300 2,050,453,500 1,134 500.000 0 J 0 800 T/B 118,900 704 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. 172 182 175 175 3 294,200 52,012,100 43 97.222 175 T/J 600 174 B 300 706 TFCO Tifico Fiber Indonesia Tbk. 478 476 476 476 -2 500 238,000 1 107.868 476 T/J 3,100 460 B 300 707 TGKA Tigaraksa Satria Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 5,752.321 7,400 J 800 7,025 B 500 708 TGRA Terregra Asia Energy Tbk. 145 159 135 155 10 74,081,800 11,047,580,300 4,154 77.500 156 J 350,100 155 T/B 517,000 709 TIFA KDB Tifa Finance Tbk. 560 565 555 565 5 48,600 27,197,000 22 282.500 570 J 10,300 565 T/B 34,200 710 TINS Timah Tbk. 1,485 1,505 1,385 1,485 0 79,509,000 115,382,693,500 8,457 758.826 1,490 J 310,200 1,485 T/B 180,900 711 TIRA Tira Austenite Tbk 258 242 240 240 -18 400 96,200 2 107.714 258 J 1,100 240 T/B 200 712 TIRT Tirta Mahakam Resources Tbk 50 51 50 50 0 12,500 625,100 9 22.857 50 T/J 26,100 0 B 0 713 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 9,650 10,125 9,300 10,000 350 15,725,900 153,556,715,000 7,181 618.283 10,000 T/J 73,100 9,975 B 100 714 TLKM Telkom Indonesia (Persero) Tbk. 3,360 3,420 3,240 3,320 -40 240,067,600 798,604,157,000 28,932 1,744.751 3,330 J 261,500 3,320 T/B 1,747,900 715 TMAS Temas Tbk. 134 140 130 139 5 4,198,700 567,048,700 484 319.702 139 T/J 84,000 137 B 50,000 716 TMPO Tempo Intimedia Tbk. 150 153 140 151 1 76,400 11,227,300 88 52.456 150 J 10,000 147 B 100 717 TNCA Trimuda Nuansa Citra Tbk. 462 468 430 446 -16 4,579,100 2,039,623,000 536 297.333 450 J 29,600 446 T/B 51,200 718 TOBA TBS Energi Utama Tbk. 520 530 505 530 10 422,900 219,653,000 57 111.842 530 T/J 50,700 510 B 19,100 719 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 483,600 24,180,000 34 80.475 50 T/J 48,490,500 0 B 0 720 TOTL Total Bangun Persada Tbk. 382 396 358 388 6 11,391,800 4,316,309,000 1,116 139.455 388 T/J 24,800 384 B 21,600 721 TOTO Surya Toto Indonesia Tbk. 250 252 240 248 -2 707,200 174,074,400 141 804.490 250 J 61,700 246 B 1,600 722 TOWR Sarana Menara Nusantara Tbk. 970 990 940 965 -5 154,079,400 148,722,784,000 14,249 4,596.770 965 T/J 1,618,500 960 B 4,737,900 723 TOYS Sunindo Adipersada Tbk. 660 665 640 640 -20 1,591,000 1,036,396,000 222 182.857 640 T/J 37,500 635 B 256,300 724 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 11 11 10 10 -1 1,524,800 15,294,000 32 1,000.000 11 J 3,018,300 10 T/B 1,317,100 725 TPIA Chandra Asri Petrochemical Tbk. 9,175 9,225 8,900 9,150 -25 1,059,700 9,585,297,500 763 2,116.023 9,150 T/J 2,800 9,125 B 5,500 726 TPMA Trans Power Marine Tbk. 368 370 346 348 -20 1,300 469,200 12 151.304 348 T/J 500 346 B 8,200 727 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 98 100 0 39,700 3,955,100 16 100.771 102 J 17,000 100 T/B 1,200 730 TRIN Perintis Triniti Properti Tbk. 218 222 206 214 -4 47,146,600 9,949,538,200 1,056 107.000 216 J 464,500 214 T/B 981,200 731 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 9 10 8 9 0 1,844,100 15,511,600 49 900.000 10 J 12,111,800 9 T/B 365,700 732 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. 185 185 180 180 -5 47,500 8,647,100 20 60.000 175 J 453,400 174 B 5,800 734 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 50 B 500 735 TRJA Transkon Jaya Tbk. 153 159 150 153 0 341,400 52,968,400 77 61.200 154 J 10,100 153 T/B 98,400 736 TRST Trias Sentosa Tbk. 400 392 384 384 -16 400 154,400 2 229.062 420 J 5,000 384 T/B 49,800 737 TRUK Guna Timur Raya Tbk. 178 179 176 177 -1 505,000 89,425,600 63 76.957 178 J 105,000 177 T/B 10,500 738 TRUS Trust Finance Indonesia Tbk 348 340 324 340 -8 500 165,200 4 400.000 326 J 500 324 B 3,300 739 TSPC Tempo Scan Pacific Tbk. 1,390 1,395 1,360 1,375 -15 787,900 1,081,173,500 375 245.290 1,380 J 112,600 1,375 T/B 70,900 740 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,915 1,950 1,830 1,830 -85 107,500 199,597,500 117 47.532 1,880 J 3,000 1,830 T/B 1,100 741 TURI Tunas Ridean Tbk. 1,380 1,360 1,350 1,350 -30 4,100 5,574,500 5 3,000.000 1,345 J 11,000 1,320 B 4,000 742 UANG Pakuan Tbk. 208 228 194 194 -14 117,600 23,137,600 27 155.200 212 J 10,000 194 T/B 41,200 743 UCID Uni-Charm Indonesia Tbk. 1,515 1,520 1,500 1,515 0 56,600 85,481,000 81 101.000 1,515 T/J 6,300 1,510 B 3,600 744 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,660 1,610 1,640 -10 1,734,200 2,840,709,000 962 3,179.774 1,640 T/J 31,900 1,635 B 4,000 745 UNIC Unggul Indah Cahaya Tbk. 5,025 5,000 4,680 4,700 -325 13,200 62,490,000 66 174.070 4,730 J 2,000 4,700 T/B 200 746 UNIT Nusantara Inti Corpora Tbk 179 189 168 168 -11 14,600 2,459,800 13 4.170 177 J 6,100 168 T/B 8,700 747 UNSP Bakrie Sumatera Plantations Tbk. 114 115 109 112 -2 685,700 76,925,200 98 5.319 113 J 140,600 112 T/B 25,600 748 UNTR United Tractors Tbk. 26,450 27,200 25,250 26,075 -375 6,517,800 170,193,705,000 9,043 31,041.667 26,075 T/J 163,600 26,050 B 21,000 749 UNVR Unilever Indonesia Tbk. 7,475 7,550 7,300 7,425 -50 13,560,700 100,322,182,500 9,624 190,092.166 7,450 J 130,700 7,425 T/B 695,600 750 URBN Urban Jakarta Propertindo Tbk. 740 790 690 720 -20 173,600 120,894,500 44 60.000 720 T/J 5,900 0 B 0 751 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 11 12 11 12 1 200 2,300 2 1,200.000 12 T/J 68,000 11 B 626,500 752 VICI Victoria Care Indonesia Tbk. 304 380 320 380 76 28,677,200 10,591,773,200 3,719 380.000 0 J 0 380 T/B 3,739,900 753 VICO Victoria Investama Tbk. 81 85 77 78 -3 156,700 12,278,700 41 62.400 79 J 9,400 78 T/B 20,900 754 VINS Victoria Insurance Tbk. 90 93 89 92 2 52,900 4,801,500 40 87.619 92 T/J 37,600 91 B 10,200 755 VIVA Visi Media Asia Tbk. 50 51 50 51 1 35,154,500 1,764,739,300 354 17.000 51 T/J 5,457,400 50 B 907,200 756 VOKS Voksel Electric Tbk. 250 250 242 250 0 70,000 17,043,600 29 110.588 254 J 1,300 250 T/B 3,300 757 VRNA Verena Multi Finance Tbk. 100 0 0 100 0 0 0 0 100.893 104 J 500 100 B 200 758 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 31,400 2,041,000 6 37.143 68 J 30,000 65 T/B 30,000 759 WEGE Wijaya Karya Bangunan Gedung Tbk. 254 264 238 250 -4 269,727,100 67,157,816,200 7,368 86.207 252 J 112,000 250 T/B 15,246,700 760 WEHA WEHA Transportasi Indonesia Tbk. 70 71 66 68 -2 714,200 48,475,600 96 29.685 69 J 9,900 68 T/B 15,500 761 WICO Wicaksana Overseas International Tbk. 456 454 426 454 -2 4,000 1,719,400 11 23.468 454 T/J 5,500 426 B 5,500 762 WIIM Wismilak Inti Makmur Tbk. 545 555 510 540 -5 21,511,500 11,452,454,000 2,126 83.077 540 T/J 142,500 535 B 140,100 763 WIKA Wijaya Karya (Persero) Tbk. 1,935 2,000 1,805 1,980 45 89,733,700 172,588,800,000 13,489 508.928 1,985 J 116,800 1,980 T/B 182,200 764 WINS Wintermar Offshore Marine Tbk. 97 105 95 105 8 11,655,000 1,195,833,200 472 28.396 105 T/J 1,390,600 104 B 130,000 765 WOMF Wahana Ottomitra Multiartha Tbk. 268 272 250 256 -12 1,027,500 269,002,400 167 38.811 264 J 15,700 256 T/B 8,500 766 WOOD Integra Indocabinet Tbk. 580 590 545 580 0 66,859,900 37,330,376,500 2,030 223.077 580 T/J 592,400 570 B 48,500 767 WOWS Ginting Jaya Energi Tbk. 74 74 69 71 -3 54,826,200 3,901,639,400 1,457 15.778 72 J 581,900 71 T/B 382,800 768 WSBP Waskita Beton Precast Tbk. 254 266 238 266 12 531,628,100 134,579,446,400 14,277 54.286 268 J 4,640,200 266 T/B 21,609,700 769 WSKT Waskita Karya (Persero) Tbk. 1,415 1,460 1,320 1,395 -20 259,567,200 362,725,894,500 19,911 376.518 1,400 J 625,900 1,395 T/B 3,594,700 770 WTON Wijaya Karya Beton Tbk. 408 420 380 404 -4 80,842,500 32,326,090,600 5,118 68.475 410 J 10,000 404 T/B 3,203,800 771 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,095 1,095 1,095 1,095 0 200 219,000 2 108.095 1,100 J 20,000 1,095 T/B 100 772 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 975 943 943 943 -32 2,000 1,886,000 1 94.018 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 961 961 961 961 0 300 288,300 1 96.293 0 J 0 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 90.200 479 J 79,900 454 B 100,000 778 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 1,045 1,023 1,000 1,004 -41 3,300 3,307,300 4 100.400 1,028 J 76,700 1,001 B 100,000 779 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 392 385 384 385 -7 40,000 15,380,000 2 97.468 0 J 0 0 B 0 780 XCID DIRE Ciptadana Properti Ritel Indonesia 89 0 0 89 0 0 0 0 80.909 89 J 2,900 86 B 300 781 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran 105 0 0 105 0 0 0 0 105.000 0 J 0 0 B 0 782 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 98 98 97 97 -1 1,300 126,200 3 97.000 105 J 53,200 95 B 100,000 783 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 477 0 0 477 0 0 0 0 95.400 474 J 74,600 454 B 100,000 784 XDSG Reksa Dana Indeks Danareksa ETF MSCI Indonesia ESG 1,000 974 951 964 -36 18,700 18,012,000 11 96.400 0 J 0 962 B 1,000 785 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 471 471 456 464 -7 5,400 2,480,800 11 89.575 465 J 17,000 455 B 1,000 786 XIIC Reksa Dana Premier ETF Indonesia Consumer 1,070 1,026 1,025 1,025 -45 4,300 4,407,600 4 102.500 1,054 J 100,000 1,029 B 1,000 787 XIID Reksa Dana Indeks Premier ETF Index IDX30 526 0 0 526 0 0 0 0 124.350 515 J 11,400 498 B 8,000 788 XIIF Reksa Dana Premier ETF Indonesia Financial 605 605 590 601 -4 11,000 6,525,700 7 120.441 609 J 89,900 584 B 100,000 789 XIIT Reksa Dana Premier ETF IDX30 526 526 500 521 -5 64,600 33,382,900 46 137.105 529 J 41,200 521 T/B 200 790 XIJI Reksa Dana Syariah Premier ETF JII 659 650 635 649 -10 4,600 2,969,900 7 95.864 658 J 56,900 640 B 1,000 791 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 114 114 110 110 -4 1,900 213,600 5 110.000 115 J 14,100 110 T/B 200 792 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 260 260 257 257 -3 1,100 283,000 2 104.049 265 J 47,300 257 T/B 100 793 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 174 170 170 170 -4 100 17,000 1 106.250 183 J 99,100 170 T/B 500 794 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 398 B 100 795 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 772 751 741 743 -29 244,700 181,414,300 6 148.898 773 J 99,500 751 B 1,600 796 XISI Premier ETF SMinfra18 338 336 335 335 -3 1,600 537,200 4 108.766 344 J 41,300 325 B 100,000 797 XISR Premier ETF SRI-KEHATI 386 386 375 381 -5 35,200 13,468,000 10 129.153 381 T/J 1,000 377 B 100 798 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 505 489 489 489 -16 300 146,700 1 97.800 515 J 100 0 B 0 799 XKMS Reksa Dana Indeks KISI MSCI Indonesia ETF 1,047 1,057 1,020 1,039 -8 600 624,200 6 103.900 0 J 0 0 B 0 800 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 0 801 XMJM DINFRA TOLL ROAD MANDIRI-001 1,001 0 0 1,001 0 0 0 0 100.100 0 J 0 0 B 0 802 XMTS Reksa Dana ETF MNC36 Likuid 485 0 0 485 0 0 0 0 97.000 479 J 81,200 459 B 100,000 803 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 160 160 150 158 -2 1,935,500 303,766,100 46 104.636 166 J 10,200 159 B 500,000 804 XPCR Reksa Dana PNM ETF CORE LQ45 934 0 0 934 0 0 0 0 97.190 0 J 0 0 B 0 805 XPDV Reksa Dana Pinnacle Core High Dividend ETF 468 0 0 468 0 0 0 0 93.600 470 J 9,600 448 B 9,100 806 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 400 0 0 400 0 0 0 0 80.000 415 J 100,000 394 B 100,000 807 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 730 820 680 680 -50 400 296,000 4 136.000 0 J 0 0 B 0 808 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 508 0 0 508 0 0 0 0 101.600 520 J 14,600 500 B 13,700 809 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 468 0 0 468 0 0 0 0 93.600 467 J 9,700 446 B 9,400 810 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 485 0 0 485 0 0 0 0 97.000 485 J 36,200 464 B 9,200 811 XPMI ETF Phillip MSCI Indonesia Equity Index 930 0 0 930 0 0 0 0 93.000 0 J 0 930 B 100 812 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 415 0 0 415 0 0 0 0 83.000 421 J 99,900 401 B 100,000 813 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 515 510 510 510 -5 500 255,000 1 102.000 498 J 1,000 494 B 300 814 XSBC Reksa Dana Indeks Simas ETF IDX30 108 0 0 108 0 0 0 0 108.000 105 J 107,500 103 B 10,100 815 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 127 122 122 122 -5 1,200 146,400 1 128.421 122 T/J 1,100 0 B 0 816 XSPI DIRE Simas Plaza Indonesia 750 0 0 750 0 0 0 0 150.000 0 J 0 0 B 0 817 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI 186 0 0 186 0 0 0 0 93.000 185 J 10,100 183 B 10,100 818 XSSI Reksa Dana Syariah Indeks Simas ETF JII 86 86 86 86 0 200 17,200 2 86.000 89 J 8,100 86 T/B 8,700 819 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 675 0 0 675 0 0 0 0 135.000 0 J 0 0 B 0 820 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,222,600 61,137,500 47 13.298 51 J 2,116,700 50 T/B 421,700 821 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 8 8 7 8 0 31,900 253,900 7 800.000 8 T/J 458,200 7 B 92,000 822 YPAS Yanaprima Hastapersada Tbk 460 0 0 460 0 0 0 0 84.404 446 J 1,300 0 B 0 823 YULE Yulie Sekuritas Indonesia Tbk. 318 298 298 298 -20 100 29,800 1 141.377 318 J 100 298 T/B 4,300 824 ZBRA Zebra Nusantara Tbk 151 151 141 141 -10 576,700 82,060,800 64 81.668 141 T/J 1,158,600 0 B 0 825 ZINC Kapuas Prima Coal Tbk. 224 230 218 220 -4 556,650,300 124,259,445,800 6,034 784.286 220 T/J 14,469,000 218 B 7,683,700 826 ZONE Mega Perintis Tbk. 368 376 366 376 8 142,800 52,847,000 32 126.174 376 T/J 17,900 374 B 39,900 Total 20,521,974,700 15,957,079,043,000 1,360,388 4,237,608,100 1,271,036,500 Jakarta, 23 December 2020 Trading Division