List of Securities Quotation: (Reguler Market) Date: Monday, 28 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. 11,500 12,400 11,650 12,250 750 6,922,800 83,711,512,500 4,483 995.159 12,275 J 6,800 12,250 T/B 135,900 2 ABBA Mahaka Media Tbk. 79 81 76 77 -2 16,647,300 1,295,793,600 884 135.088 77 T/J 682,500 76 B 1,404,600 3 ABDA Asuransi Bina Dana Arta Tbk. 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 600 5,200 B 100 4 ABMM ABM Investama Tbk. 770 820 745 750 -20 1,034,700 785,509,000 221 20.000 760 J 10,200 750 T/B 130,500 5 ACES Ace Hardware Indonesia Tbk. 1,780 1,805 1,755 1,785 5 8,104,000 14,391,250,000 1,977 2,176.829 1,785 T/J 266,300 1,780 B 16,100 6 ACST Acset Indonusa Tbk. 438 480 430 464 26 235,613,700 108,506,790,200 13,700 34.267 466 J 1,507,200 464 T/B 19,664,800 7 ADES Akasha Wira International Tbk. 1,570 1,575 1,520 1,560 -10 74,800 115,305,500 107 81.039 1,560 T/J 35,500 1,540 B 1,100 8 ADHI Adhi Karya (Persero) Tbk. 1,555 1,620 1,505 1,550 -5 43,853,600 68,213,215,000 6,814 1,217.281 1,555 J 321,900 1,550 T/B 150,400 9 ADMF Adira Dinamika Multi Finance Tbk. 8,600 8,800 8,600 8,725 125 155,400 1,353,442,500 260 375.269 8,750 J 600 8,725 T/B 4,400 10 ADMG Polychem Indonesia Tbk 244 266 228 264 20 138,394,800 34,524,306,400 6,196 23.564 266 J 194,200 264 T/B 6,766,000 11 ADRO Adaro Energy Tbk. 1,490 1,520 1,460 1,505 15 98,726,000 147,714,330,000 11,683 136.818 1,510 J 1,223,500 1,505 T/B 1,701,400 12 AGAR Asia Sejahtera Mina Tbk. 380 380 380 380 0 7,400 2,812,000 6 345.455 380 T/J 2,900 354 B 29,200 13 AGII Aneka Gas Industri Tbk. 815 825 780 825 10 515,700 412,968,500 315 75.000 825 T/J 45,500 820 B 10,000 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. 177 192 177 190 13 522,800 96,022,800 136 172.727 190 T/J 14,000 182 B 2,500 16 AHAP Asuransi Harta Aman Pratama Tbk. 61 70 58 62 1 70,300 4,216,800 65 233.759 62 T/J 38,200 61 B 100 17 AIMS Akbar Indo Makmur Stimec Tbk 133 168 133 159 26 28,700 4,497,300 25 127.200 144 J 50,700 138 B 5,000 18 AISA Tiga Pilar Sejahtera Food Tbk. 422 438 416 428 6 59,908,300 25,680,756,800 4,544 52.094 430 J 1,031,300 428 T/B 237,700 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 1,200 60,000 6 75.893 50 T/J 3,249,900 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 490 600 482 600 110 6,400 3,320,800 16 79.146 600 T/J 3,600 595 B 1,000 21 AKRA AKR Corporindo Tbk. 3,240 3,360 3,170 3,310 70 30,344,000 99,166,035,000 3,976 2,638.060 3,320 J 60,200 3,310 T/B 107,500 22 AKSI Maming Enam Sembilan Mineral Tbk. 400 402 374 402 2 22,300 8,827,000 14 201.000 408 J 1,900 396 B 800 23 ALDO Alkindo Naratama Tbk. 440 510 420 500 60 398,000 182,471,400 37 366.453 500 T/J 7,800 440 B 150,000 24 ALKA Alakasa Industrindo Tbk 308 300 288 288 -20 58,500 16,931,400 28 48.485 288 T/J 33,600 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 270 270 252 252 -18 18,200 4,629,200 32 38.769 254 J 4,000 252 T/B 5,100 26 ALTO Tri Banyan Tirta Tbk. 328 318 306 316 -12 8,600 2,660,200 18 157.877 318 J 16,100 316 T/B 100 27 AMAG Asuransi Multi Artha Guna Tbk. 222 228 222 226 4 318,600 71,479,000 49 215.238 228 J 10,800 226 T/B 5,500 28 AMAN Makmur Berkah Amanda Tbk. 308 308 306 308 0 258,200 79,494,400 37 280.000 308 T/J 40,700 306 B 97,800 29 AMAR Bank Amar Indonesia Tbk. 288 298 288 296 8 33,100 9,664,800 38 170.115 296 T/J 27,600 292 B 1,000 30 AMFG Asahimas Flat Glass Tbk. 2,750 2,850 2,700 2,700 -50 21,600 58,500,000 18 110.204 2,850 J 9,000 2,640 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 272 268 268 4 600 161,200 5 209.375 272 J 9,400 264 B 200 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,920 2,950 2,930 2,950 30 1,427,900 4,195,137,000 624 155.263 2,950 T/J 10,600 2,940 B 9,000 33 AMRT Sumber Alfaria Trijaya Tbk. 765 885 765 860 95 25,771,900 21,829,632,000 3,673 2,194.493 865 J 26,400 855 B 8,100 34 ANDI Andira Agro Tbk. 55 57 53 55 0 48,273,400 2,626,429,300 1,438 137.500 55 T/J 1,899,600 54 B 4,682,600 35 ANJT Austindo Nusantara Jaya Tbk. 695 780 690 705 10 84,200 59,766,500 82 58.750 745 J 500 705 T/B 10,100 36 ANTM Aneka Tambang Tbk. 1,790 2,000 1,780 2,000 210 992,175,000 1,898,396,323,500 90,212 1,318.652 2,010 J 7,402,900 2,000 T/B 43,629,300 37 APEX Apexindo Pratama Duta Tbk. 490 490 456 456 -34 179,600 82,667,200 119 29.193 456 T/J 2,100 0 B 0 38 APIC Pacific Strategic Financial Tbk. 755 775 750 765 10 35,191,100 27,035,463,500 1,390 813.691 765 T/J 82,500 760 B 124,100 39 APII Arita Prima Indonesia Tbk. 158 157 147 154 -4 524,200 78,231,500 55 70.000 154 T/J 26,800 151 B 19,500 40 APLI Asiaplast Industries Tbk. 190 202 179 202 12 530,800 103,958,300 41 168.333 202 T/J 61,500 195 B 25,100 41 APLN Agung Podomoro Land Tbk. 206 220 197 204 -2 72,894,500 14,787,359,600 3,517 55.890 204 T/J 3,641,600 202 B 3,836,400 42 ARGO Argo Pantes Tbk 1,875 2,200 1,875 1,975 100 14,700 29,229,500 31 49.623 1,975 T/J 2,300 1,880 B 5,700 43 ARII Atlas Resources Tbk. 390 410 380 400 10 29,200 11,635,000 19 26.667 400 T/J 83,200 380 B 200 44 ARKA Arkha Jayanti Persada Tbk. 67 68 63 63 -4 28,031,000 1,792,782,600 1,559 26.695 63 T/J 1,002,100 0 B 0 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. 640 660 630 660 20 640,400 414,228,000 156 4,485.829 665 J 130,600 660 T/B 40,700 47 ARTA Arthavest Tbk 272 272 272 272 0 100 27,200 1 157.782 300 J 2,500 272 T/B 1,200 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 5,800 290,000 5 12.251 50 T/J 441,474,600 0 B 0 49 ARTO Bank Jago Tbk. 4,070 4,400 4,080 4,270 200 4,547,400 19,341,399,000 2,035 21,520.008 4,280 J 1,700 4,270 T/B 124,800 50 ASBI Asuransi Bintang Tbk. 314 310 310 310 -4 6,000 1,860,000 3 235.330 314 J 100 310 T/B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. 890 900 895 895 5 6,100 5,460,500 9 264.363 895 T/J 400 890 B 6,500 52 ASGR Astra Graphia Tbk. 815 835 805 830 15 773,700 636,341,000 194 172.085 835 J 153,900 830 T/B 6,400 53 ASII Astra International Tbk. 6,000 6,175 5,950 6,075 75 32,572,200 197,106,672,500 8,874 4,344.344 6,100 J 1,744,300 6,075 T/B 309,800 54 ASJT Asuransi Jasa Tania Tbk. 177 190 177 190 13 275,700 50,819,600 131 126.667 191 J 10,000 190 T/B 20,100 55 ASMI Asuransi Kresna Mitra Tbk. 975 990 980 990 15 19,400 19,153,500 21 1,833.333 995 J 2,400 985 B 1,300 56 ASPI Andalan Sakti Primaindo Tbk. 105 114 100 114 9 48,130,000 5,165,959,400 2,813 108.571 114 T/J 109,300 113 B 1,562,800 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 13 13 12 13 0 1,975,000 25,479,500 30 1,300.000 14 J 262,700 13 T/B 2,066,500 58 ASRI Alam Sutera Realty Tbk. 262 268 252 258 -4 126,589,500 32,766,990,800 6,197 245.714 260 J 2,857,500 258 T/B 4,162,300 59 ASRM Asuransi Ramayana Tbk. 1,680 1,730 1,720 1,720 40 700 1,205,000 2 871.407 1,680 J 2,400 1,605 B 100 60 ASSA Adi Sarana Armada Tbk. 630 730 630 680 50 89,931,600 61,403,685,000 6,576 174.359 680 T/J 4,031,600 675 B 201,800 61 ATAP Trimitra Prawara Goldland Tbk. 161 161 150 150 -11 638,300 95,746,100 110 150.000 150 T/J 2,827,700 0 B 0 62 ATIC Anabatic Technologies Tbk. 565 570 570 570 5 600 342,000 1 81.429 650 J 2,100 570 T/B 1,700 63 AUTO Astra Otoparts Tbk. 1,140 1,165 1,120 1,135 -5 3,022,600 3,437,148,500 533 1,026.499 1,135 T/J 1,855,900 1,130 B 214,300 64 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 171,700 8,585,100 40 50.000 50 T/J 137,300 0 B 0 65 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 4 4 2 3 -1 468,700 1,407,300 18 300.000 4 J 11,940,000 3 T/B 4,484,900 66 BABP Bank MNC Internasional Tbk. 50 54 50 50 0 78,945,100 4,030,695,600 3,313 57.388 50 T/J 3,706,800 0 B 0 67 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 26 29 16 16 -10 700 19,000 2 1,600.000 29 J 1,400 21 B 21,000 68 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 8 9 7 8 0 3,953,200 31,464,700 65 800.000 9 J 1,815,500 8 T/B 117,900 69 BACA Bank Capital Indonesia Tbk. 380 384 378 378 -2 48,900 18,588,400 20 278.689 380 J 5,300 378 T/B 37,600 70 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 200 B 100 71 BAJA Saranacentral Bajatama Tbk. 124 129 118 126 2 2,675,600 332,160,300 360 50.400 126 T/J 44,800 123 B 500 72 BALI Bali Towerindo Sentra Tbk. 820 825 780 805 -15 32,100 25,643,500 40 1,006.250 825 J 5,000 805 T/B 700 73 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 5,300 265,000 2 33.333 50 T/J 331,300 0 B 0 74 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 27,100 1,355,000 10 33.333 50 T/J 66,698,900 0 B 0 75 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2 2 1 2 0 10,711,200 21,008,300 42 200.000 2 T/J 16,326,200 1 B 187,485,000 76 BATA Sepatu Bata Tbk. 630 645 635 635 5 3,000 1,920,000 7 8,236.057 635 T/J 8,000 630 B 20,000 77 BAYU Bayu Buana Tbk 1,120 1,120 1,120 1,120 0 100 112,000 1 138.151 1,120 T/J 25,000 1,065 B 100 78 BBCA Bank Central Asia Tbk. 33,625 34,100 33,300 33,900 275 12,046,800 407,872,662,500 7,804 19,371.429 33,925 J 80,200 33,900 T/B 405,700 79 BBHI Bank Harda Internasional Tbk. 496 515 462 468 -28 6,178,800 2,954,138,500 1,007 374.400 470 J 8,600 468 T/B 1,272,500 80 BBKP Bank Bukopin Tbk. 635 670 605 610 -25 407,691,300 254,116,654,000 25,226 182.917 615 J 470,300 610 T/B 12,937,600 81 BBLD Buana Finance Tbk. 346 366 346 366 20 8,500 3,019,800 11 145.455 366 T/J 1,500 352 B 100 82 BBMD Bank Mestika Dharma Tbk. 1,405 1,405 1,405 1,405 0 3,300 4,636,500 3 101.812 1,485 J 200 1,405 T/B 100 83 BBNI Bank Negara Indonesia (Persero) Tbk. 6,250 6,450 6,150 6,450 200 30,958,700 196,602,200,000 10,467 31.022 6,450 T/J 899,600 6,425 B 95,500 84 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,160 4,260 4,160 4,250 90 86,117,000 364,110,352,000 19,134 4,857.143 4,250 T/J 778,000 4,240 B 611,800 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. 800 820 800 800 0 39,800 31,966,000 37 168.750 810 J 11,400 800 T/B 90,000 87 BBSS Bumi Benowo Sukses Sejahtera Tbk. 100 104 98 103 3 12,182,900 1,232,751,300 1,263 85.833 103 T/J 179,300 101 B 100,000 88 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 4 4 3 4 0 3,862,400 13,492,700 45 400.000 4 T/J 18,631,200 3 B 28,712,900 89 BBTN Bank Tabungan Negara (Persero) Tbk. 1,800 1,865 1,765 1,820 20 56,821,800 103,562,519,500 7,375 237.391 1,825 J 200 1,820 T/B 687,700 90 BBYB Bank Neo Commerce Tbk. 300 316 296 296 -4 410,200 123,126,200 92 301.364 298 J 8,800 294 B 50,800 91 BCAP MNC Kapital Indonesia Tbk. 129 150 129 147 18 17,689,100 2,559,605,100 8,779 416.879 148 J 131,900 147 T/B 47,600 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. 82 82 77 78 -4 9,024,000 708,873,500 613 70.909 78 T/J 626,200 77 B 1,681,400 94 BDMN Bank Danamon Indonesia Tbk. 3,200 3,300 3,180 3,270 70 5,384,000 17,501,066,000 1,292 1.847 3,280 J 590,500 3,270 T/B 81,400 95 BEEF Estika Tata Tiara Tbk. 170 184 168 175 5 38,141,200 6,752,999,700 2,559 51.471 176 J 52,800 175 T/B 140,200 96 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 3 4 2 3 0 11,683,300 31,020,500 152 300.000 3 T/J 1,795,600 2 B 5,120,100 97 BEKS Bank Pembangunan Daerah Banten Tbk. 120 112 112 112 -8 9,671,000 1,083,152,000 664 208.796 112 T/J 422,486,100 0 B 0 98 BELL Trisula Textile Industries Tbk. 160 163 159 163 3 4,043,000 649,930,400 279 543.333 163 T/J 46,500 162 B 154,100 99 BESS Batulicin Nusantara Maritim Tbk. 234 238 224 234 0 26,300 6,174,000 23 222.857 238 J 15,400 234 T/B 24,800 100 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 103 103 93 103 0 7,200 682,600 5 10,300.000 103 T/J 3,700 95 B 2,600 101 BEST Bekasi Fajar Industrial Estate Tbk. 192 196 186 188 -4 162,497,900 30,842,827,600 5,064 110.588 189 J 1,025,600 188 T/B 18,236,800 102 BFIN BFI Finance Indonesia Tbk. 605 635 570 585 -20 122,783,300 72,068,318,000 3,803 2,997.848 585 T/J 598,700 580 B 3,808,200 103 BGTG Bank Ganesha Tbk. 70 73 69 71 1 14,534,200 1,028,314,700 678 68.932 72 J 593,300 71 T/B 1,231,100 104 BHAT Bhakti Multi Artha Tbk. 610 620 600 605 -5 105,632,100 64,848,653,500 1,794 587.379 610 J 11,800 605 T/B 136,600 105 BHIT MNC Investama Tbk. 69 70 68 68 -1 38,780,600 2,662,527,200 801 198.859 69 J 1,342,000 68 T/B 5,850,300 106 BIKA Binakarya Jaya Abadi Tbk. 189 200 178 200 11 62,100 11,817,400 23 20.000 200 T/J 23,800 186 B 1,500 107 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 300 15,000 3 12.286 50 T/J 203,900 0 B 0 108 BINA Bank Ina Perdana Tbk. 700 705 700 705 5 2,471,700 1,733,590,000 131 398.314 705 T/J 499,800 700 B 670,900 109 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 9,257,000 462,850,000 105 35.714 50 T/J 21,670,000 0 B 0 110 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 10 10 10 10 0 904,500 9,045,000 7 1,000.000 10 T/J 242,500 9 B 1,098,200 111 BIPP Bhuwanatala Indah Permai Tbk. 50 51 50 50 0 2,289,000 114,527,600 66 20.851 50 T/J 7,266,000 0 B 0 112 BIRD Blue Bird Tbk. 1,500 1,520 1,440 1,450 -50 7,167,700 10,513,600,000 1,580 22.308 1,455 J 12,200 1,450 T/B 560,100 113 BISI BISI International Tbk. 1,055 1,065 1,035 1,035 -20 693,100 724,680,000 206 517.500 1,040 J 600 1,035 T/B 109,500 114 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,655 1,680 1,605 1,620 -35 24,243,200 39,421,796,000 4,283 270.000 1,620 T/J 1,133,500 1,615 B 913,500 115 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 705 715 700 710 5 20,578,100 14,593,662,500 4,364 165.116 715 J 2,215,400 710 T/B 844,800 116 BKDP Bukit Darmo Property Tbk 50 51 51 51 1 33,000 1,683,000 26 42.500 51 T/J 20,400 50 B 163,500 117 BKSL Sentul City Tbk. 51 52 51 52 1 28,521,200 1,470,788,300 437 3.593 52 T/J 25,441,700 51 B 33,877,700 118 BKSW Bank QNB Indonesia Tbk. 106 106 101 105 -1 140,300 14,348,200 41 240.936 105 T/J 100,900 102 B 12,200 119 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,800 90,000 6 0.658 50 T/J 141,210,000 0 B 0 120 BLTZ Graha Layar Prima Tbk. 3,160 0 0 3,160 0 0 0 0 210.667 3,160 J 1,600 2,940 B 100 121 BLUE Berkah Prima Perkasa Tbk. 690 700 690 700 10 153,200 106,510,000 82 538.462 700 T/J 25,700 695 B 3,900 122 BMAS Bank Maspion Indonesia Tbk. 400 440 380 400 0 127,000 51,393,200 42 125.000 400 T/J 4,000 386 B 500 123 BMRI Bank Mandiri (Persero) Tbk. 6,350 6,575 6,300 6,525 175 37,763,500 244,662,402,500 10,121 1,966.149 6,525 T/J 20,100 6,500 B 291,100 124 BMSR Bintang Mitra Semestaraya Tbk 86 86 81 86 0 19,800 1,660,400 19 17.200 86 T/J 69,800 84 B 500 125 BMTR Global Mediacom Tbk. 300 308 296 306 6 170,384,100 51,665,459,200 4,980 249.064 308 J 6,730,200 306 T/B 3,157,400 126 BNBA Bank Bumi Arta Tbk. 388 390 388 390 2 247,700 96,544,000 37 243.750 390 T/J 99,900 388 B 87,700 127 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 422,600 21,130,000 37 0.172 50 T/J 103,952,800 0 B 0 128 BNGA Bank CIMB Niaga Tbk. 1,005 1,095 1,005 1,085 80 34,797,900 37,017,022,500 4,447 8.011 1,085 T/J 1,105,400 1,080 B 500,000 129 BNII Bank Maybank Indonesia Tbk. 318 396 298 396 78 333,594,200 123,144,607,200 18,813 4.718 0 J 0 396 T/B 29,515,600 130 BNLI Bank Permata Tbk. 3,220 3,350 3,000 3,140 -80 4,678,700 14,553,938,000 2,079 34.188 3,140 T/J 4,500 3,120 B 2,000 131 BOGA Bintang Oto Global Tbk. 1,360 1,390 1,355 1,390 30 39,798,700 54,492,974,500 1,690 1,349.515 1,390 T/J 197,400 1,385 B 50,000 132 BOLA Bali Bintang Sejahtera Tbk. 178 179 174 174 -4 85,000 14,951,300 79 99.429 177 J 1,200 174 T/B 900 133 BOLT Garuda Metalindo Tbk. 790 0 0 790 0 0 0 0 143.636 765 J 1,500 0 B 0 134 BOSS Borneo Olah Sarana Sukses Tbk. 185 187 173 173 -12 23,553,900 4,136,767,200 2,109 43.250 173 T/J 1,678,100 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 20,300 1,150 B 42,000 136 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 81 76 81 0 586,500 44,738,000 24 81.000 79 J 10,000 77 B 1,500 138 BRAM Indo Kordsa Tbk. 5,575 5,600 5,500 5,500 -75 1,500 8,275,000 10 214.054 5,550 J 100 5,200 B 500 139 BRIS Bank BRIsyariah Tbk. 2,270 2,320 2,220 2,270 0 76,827,200 174,284,568,000 17,591 445.098 2,270 T/J 751,700 2,260 B 1,560,000 140 BRMS Bumi Resources Minerals Tbk. 82 90 82 87 5 642,714,100 55,798,103,000 6,625 13.701 88 J 6,644,900 87 T/B 23,594,300 141 BRNA Berlina Tbk. 1,050 1,200 1,040 1,175 125 13,600 14,403,000 11 881.603 1,175 T/J 11,200 1,000 B 17,500 142 BRPT Barito Pacific Tbk. 1,225 1,250 1,195 1,210 -15 42,198,100 51,094,197,500 4,135 473.155 1,215 J 873,500 1,210 T/B 96,600 143 BRPT-W Waran Seri I Barito Pacific Tbk. 850 845 840 840 -10 500 422,000 2 84,000.000 840 T/J 900 605 B 100 144 BSDE Bumi Serpong Damai Tbk. 1,275 1,290 1,260 1,275 0 23,588,200 30,126,170,000 5,378 249.753 1,280 J 2,273,700 1,275 T/B 4,509,700 145 BSIM Bank Sinarmas Tbk. 505 510 500 505 0 264,700 133,337,500 74 344.430 510 J 94,800 505 T/B 6,400 146 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 15 15 1 14 -1 3,700 51,200 9 1,400.000 15 J 102,600 11 B 400 147 BSSR Baramulti Suksessarana Tbk. 1,690 1,710 1,650 1,700 10 5,100 8,570,500 16 87.179 1,700 T/J 15,500 1,660 B 2,000 148 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 3,300 165,000 10 383.083 50 T/J 55,788,700 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. 272 340 272 330 58 1,581,200 519,503,200 353 1,102.094 330 T/J 43,500 320 B 10,000 152 BTPN Bank BTPN Tbk. 3,120 3,220 3,050 3,140 20 83,600 258,725,000 74 607.865 3,140 T/J 3,700 3,120 B 2,800 153 BTPS Bank BTPN Syariah Tbk. 3,900 3,960 3,800 3,860 -40 10,421,900 40,438,966,000 4,548 395.897 3,860 T/J 93,800 3,850 B 7,800 154 BUDI Budi Starch & Sweetener Tbk. 99 102 99 100 1 5,131,600 516,646,700 205 54.198 101 J 332,000 100 T/B 24,800 155 BUKK Bukaka Teknik Utama Tbk. 925 950 925 950 25 45,000 42,469,000 41 161.017 955 J 9,700 950 T/B 2,500 156 BULL Buana Lintas Lautan Tbk. 324 328 322 322 -2 224,631,900 72,857,075,000 2,272 31.488 324 J 51,200 322 T/B 4,116,300 157 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 108 108 102 104 -4 19,000 1,972,900 11 10,400.000 104 T/J 100,100 103 B 5,000 158 BUMI Bumi Resources Tbk. 72 79 71 75 3 813,897,500 61,754,137,500 7,066 4.353 76 J 28,181,300 75 T/B 14,794,400 159 BUVA Bukit Uluwatu Villa Tbk. 59 60 56 58 -1 18,400 1,081,900 27 44.615 58 T/J 13,300 57 B 8,000 160 BVIC Bank Victoria International Tbk. 129 131 125 125 -4 2,532,400 323,428,000 298 118.200 126 J 640,600 125 T/B 82,800 161 BWPT Eagle High Plantations Tbk. 149 163 151 157 8 373,782,500 58,961,557,900 8,154 34.337 158 J 5,174,100 157 T/B 150,800 162 BYAN Bayan Resources Tbk. 15,500 15,400 14,425 14,450 -1,050 80,700 1,171,485,000 68 249.138 15,000 J 3,000 0 B 0 163 CAKK Cahayaputra Asa Keramik Tbk. 54 55 53 55 1 492,300 26,330,800 52 32.738 55 T/J 151,000 54 B 129,700 164 CAMP Campina Ice Cream Industry Tbk. 310 320 306 312 2 2,287,500 718,013,200 447 94.545 314 J 40,400 312 T/B 43,900 165 CANI Capitol Nusantara Indonesia Tbk. 108 108 108 108 0 200 21,600 2 54.000 108 T/J 9,100 107 B 15,200 166 CARE Metro Healthcare Indonesia Tbk. 316 326 312 322 6 436,856,000 139,596,852,400 3,872 312.621 322 T/J 100 320 B 105,300 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 315,300 15,765,000 24 28.571 50 T/J 72,828,600 0 B 0 168 CASA Capital Financial Indonesia Tbk. 380 378 376 376 -4 24,800 9,371,000 5 686.921 388 J 1,000 376 T/B 14,800 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 110 0 0 110 0 0 0 0 86.614 0 J 0 113 B 11,300 170 CASH Cashlez Worldwide Indonesia Tbk. 474 480 464 470 -4 2,120,100 996,379,000 144 134.286 470 T/J 40,800 468 B 1,300 171 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 9 10 8 10 1 1,364,600 12,883,000 44 1,000.000 10 T/J 1,842,200 9 B 1,549,000 172 CASS Cardig Aero Services Tbk. 272 280 266 274 2 2,668,500 723,578,200 195 68.500 274 T/J 208,100 272 B 161,900 173 CBMF Cahaya Bintang Medan Tbk. 550 550 545 545 -5 1,881,400 1,034,764,500 167 340.625 545 T/J 200 520 B 200 174 CCSI Communication Cable Systems Indonesia Tbk. 244 246 238 240 -4 535,400 128,665,200 91 96.000 242 J 28,700 240 T/B 900 175 CEKA Wilmar Cahaya Indonesia Tbk. 1,795 1,810 1,790 1,805 10 358,200 646,118,000 136 372.934 1,810 J 38,200 1,805 T/B 16,900 176 CENT Centratama Telekomunikasi Indonesia Tbk. 147 155 146 148 1 9,363,300 1,388,319,100 652 947.200 149 J 208,300 148 T/B 61,600 177 CFIN Clipan Finance Indonesia Tbk. 232 240 232 234 2 1,173,600 275,873,600 554 18.311 236 J 246,900 234 T/B 46,000 178 CINT Chitose Internasional Tbk. 242 242 242 242 0 1,400 338,800 6 73.333 250 J 10,100 236 B 100 179 CITA Cita Mineral Investindo Tbk. 3,000 3,000 2,800 2,990 -10 40,000 117,190,000 22 10,849.844 2,990 T/J 500 2,790 B 3,200 180 CITY Natura City Developments Tbk. 94 104 88 91 -3 8,000 719,600 24 75.833 90 J 700 89 B 9,600 181 CITY-W Waran Seri I Natura City Developments Tbk. 14 15 14 14 0 23,400 328,700 10 1,400.000 15 J 170,400 13 B 300 182 CLAY Citra Putra Realty Tbk. 1,355 1,460 1,270 1,400 45 3,900 5,109,500 12 777.778 1,390 J 2,300 1,385 B 100 183 CLEO Sariguna Primatirta Tbk. 525 560 510 530 5 19,095,900 10,284,762,500 2,530 2,304.348 535 J 195,800 530 T/B 211,300 184 CLPI Colorpak Indonesia Tbk. 750 770 745 755 5 188,900 142,143,000 114 377.500 760 J 13,600 755 T/B 4,800 185 CMNP Citra Marga Nusaphala Persada Tbk. 1,255 1,390 1,270 1,360 105 1,914,400 2,577,646,500 737 145.675 1,365 J 195,600 1,360 T/B 6,500 186 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 274 324 286 300 26 991,700 302,646,400 133 30,000.000 316 J 15,600 300 T/B 24,000 187 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. 224 228 218 220 -4 20,000 4,448,400 18 400.000 224 J 500 220 T/B 5,100 191 COCO Wahana Interfood Nusantara Tbk. 865 805 805 805 -60 32,000 25,760,000 40 406.566 805 T/J 86,100 0 B 0 192 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 210 214 71 212 2 20,100 4,248,100 5 21,200.000 740 J 4,000 222 B 11,000 193 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 6,600 6,800 6,475 6,775 175 6,301,400 42,115,792,500 2,931 30,855.764 6,775 T/J 162,900 6,750 B 1,100 195 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 900 45,000 5 40.000 50 T/J 12,779,700 0 B 0 196 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 12 13 12 13 1 1,500 19,000 3 1,300.000 13 T/J 24,200 12 B 1,500 197 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 114,700 5,735,000 7 45.455 50 T/J 375,710,700 0 B 0 198 CSAP Catur Sentosa Adiprana Tbk. 360 380 360 370 10 56,000 20,675,000 15 186.713 380 J 600 370 T/B 500 199 CSIS Cahayasakti Investindo Sukses Tbk. 79 80 74 74 -5 9,323,300 703,104,700 572 24.667 74 T/J 2,702,100 0 B 0 200 CSMI Cipta Selera Murni Tbk. 530 580 520 530 0 10,800 5,728,000 6 270.408 530 T/J 7,200 0 B 0 201 CSRA Cisadane Sawit Raya Tbk. 380 418 382 410 30 13,135,900 5,340,834,000 2,179 328.000 410 T/J 98,800 408 B 170,300 202 CTBN Citra Tubindo Tbk. 3,340 0 0 3,340 0 0 0 0 2,791.475 3,340 J 1,500 0 B 0 203 CTRA Ciputra Development Tbk. 1,040 1,050 1,010 1,035 -5 30,955,600 32,034,570,000 3,685 231.731 1,035 T/J 967,300 1,030 B 378,100 204 CTTH Citatah Tbk. 55 55 53 55 0 28,600 1,552,600 14 2.316 55 T/J 8,700 53 B 79,800 205 DADA Diamond Citra Propertindo Tbk. 52 55 51 51 -1 34,325,000 1,787,795,600 1,214 50.000 52 J 2,773,700 51 T/B 5,527,200 206 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 4 4 3 4 0 8,745,600 32,475,200 61 400.000 4 T/J 37,326,600 3 B 223,694,700 207 DART Duta Anggada Realty Tbk. 224 224 218 224 0 600 133,200 3 41.409 224 T/J 2,500 222 B 100 208 DAYA Duta Intidaya Tbk. 384 384 380 384 0 1,300 498,000 2 214.405 378 J 2,400 0 B 0 209 DEAL Dewata Freightinternational Tbk. 152 158 147 156 4 19,111,300 2,948,573,000 1,397 104.000 156 T/J 495,400 155 B 808,500 210 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 3 0 0 3 0 0 0 0 300.000 0 J 0 4 B 300,000 211 DEFI Danasupra Erapacific Tbk. 1,670 1,680 1,670 1,680 10 16,400 27,524,500 17 3,372.004 1,685 J 2,400 1,675 B 1,900 212 DEWA Darma Henwa Tbk 50 50 50 50 0 12,300 615,000 11 16.496 50 T/J 234,349,200 0 B 0 213 DFAM Dafam Property Indonesia Tbk. 212 220 204 204 -8 77,200 16,366,600 42 177.391 218 J 16,900 204 T/B 5,600 214 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 3 0 0 3 0 0 0 0 300.000 119 J 100 5 B 240,000 215 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,200 60,000 2 22.222 50 T/J 13,663,200 0 B 0 216 DIGI Arkadia Digital Media Tbk. 368 380 368 380 12 25,100 9,536,800 17 950.000 380 T/J 14,000 0 B 0 217 DILD Intiland Development Tbk. 246 256 238 244 -2 33,370,100 8,140,112,000 1,538 42.519 246 J 1,673,300 244 T/B 129,800 218 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 2,410 2,410 0 5,100 12,291,000 2 81.695 2,410 T/J 12,500 2,260 B 10,000 219 DKFT Central Omega Resources Tbk. 210 220 196 197 -13 450,660,500 90,075,656,900 17,879 506.036 198 J 2,478,800 197 T/B 4,278,200 220 DLTA Delta Djakarta Tbk. 4,220 4,260 4,220 4,240 20 10,600 44,906,000 32 25,345.209 4,240 T/J 400 4,230 B 27,700 221 DMAS Puradelta Lestari Tbk. 250 260 246 252 2 141,928,500 35,758,243,400 4,964 120.000 254 J 7,800,600 252 T/B 3,782,800 222 DMMX Digital Mediatama Maxima Tbk. 238 250 226 240 2 18,876,900 4,600,903,000 1,316 104.348 242 J 378,000 240 T/B 3,800 223 DMND Diamond Food Indonesia Tbk. 930 930 915 925 -5 17,200 15,842,500 24 101.093 925 T/J 8,700 920 B 2,900 224 DNAR Bank Oke Indonesia Tbk. 180 180 177 178 -2 44,000 7,852,600 14 167.868 178 T/J 4,800 177 B 30,300 225 DNET Indoritel Makmur Internasional Tbk. 3,390 3,390 3,320 3,320 -70 95,500 319,121,000 38 2,916.399 3,330 J 1,900 3,320 T/B 22,100 226 DOID Delta Dunia Makmur Tbk. 386 396 370 382 -4 134,985,700 51,364,503,400 7,100 517.167 384 J 1,353,500 382 T/B 20,800 227 DPNS Duta Pertiwi Nusantara Tbk. 262 262 262 262 0 1,500 393,000 3 85.126 272 J 3,500 260 B 1,000 228 DPUM Dua Putra Utama Makmur Tbk. 54 54 52 53 -1 657,700 34,679,800 44 9.636 53 T/J 69,000 52 B 328,200 229 DSFI Dharma Samudera Fishing Industries Tbk. 72 73 68 71 -1 1,448,000 101,461,600 194 40.407 71 T/J 14,700 70 B 55,300 230 DSNG Dharma Satya Nusantara Tbk. 605 650 605 625 20 27,917,900 17,550,330,500 2,028 168.919 625 T/J 4,100 620 B 461,500 231 DSSA Dian Swastatika Sentosa Tbk 14,975 14,900 14,900 14,900 -75 400 5,960,000 2 993.333 14,900 T/J 200 14,200 B 500 232 DUCK Jaya Bersama Indo Tbk. 446 450 426 442 -4 17,570,800 7,706,255,600 2,313 87.525 444 J 729,300 442 T/B 217,900 233 DUTI Duta Pertiwi Tbk 3,820 3,860 3,840 3,850 30 2,600 10,010,000 10 387.207 3,860 J 600 3,850 T/B 100 234 DVLA Darya-Varia Laboratoria Tbk. 2,460 2,490 2,440 2,440 -20 7,200 17,671,000 31 898.144 2,480 J 3,500 2,440 T/B 4,000 235 DWGL Dwi Guna Laksana Tbk. 171 180 171 171 0 84,300 14,502,600 38 114.000 178 J 1,000 170 B 44,800 236 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 25 27 23 23 -2 43,600 1,035,300 6 2,300.000 26 J 100 23 T/B 18,500 237 DYAN Dyandra Media International Tbk. 55 57 54 55 0 2,418,800 132,742,100 114 15.714 56 J 199,400 55 T/B 110,200 238 EAST Eastparc Hotel Tbk. 59 63 59 60 1 816,100 49,434,800 140 45.113 61 J 77,000 60 T/B 41,800 239 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 6 5 6 0 539,300 2,732,400 13 600.000 6 T/J 2,402,400 5 B 24,533,600 240 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 100 70,000 1 17.284 700 T/J 701,400 660 B 100 241 EKAD Ekadharma International Tbk. 1,280 1,300 1,275 1,280 0 604,900 776,346,500 381 3,249.391 1,280 T/J 308,200 1,275 B 31,700 242 ELSA Elnusa Tbk. 360 370 350 360 0 74,872,700 27,110,989,800 4,376 90.000 362 J 1,080,600 360 T/B 4,201,600 243 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. 194 193 181 193 -1 10,200 1,967,400 3 77.200 193 T/J 26,400 181 B 5,000 245 EMTK Elang Mahkota Teknologi Tbk. 13,600 13,650 13,125 13,275 -325 99,200 1,345,337,500 92 1,843.750 13,450 J 1,000 13,275 T/B 9,000 246 ENRG Energi Mega Persada Tbk. 111 117 107 117 6 150,197,200 17,090,268,200 3,032 9.755 117 T/J 7,697,300 116 B 908,000 247 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 0 192,300 9,615,000 30 47.619 50 T/J 6,082,700 0 B 0 249 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 7 7 6 7 0 419,600 2,627,600 24 700.000 7 T/J 4,218,100 6 B 2,300,000 250 EPAC Megalestari Epack Sentosaraya Tbk. 140 142 138 141 1 5,352,700 753,070,200 1,015 128.182 141 T/J 18,000 140 B 245,100 251 EPMT Enseval Putera Megatrading Tbk. 2,110 2,220 2,150 2,150 40 8,900 19,184,000 18 1,504.243 2,150 T/J 500 2,130 B 1,300 252 ERAA Erajaya Swasembada Tbk. 2,150 2,370 2,080 2,360 210 93,729,300 214,195,004,000 13,454 236.000 2,370 J 1,535,300 2,360 T/B 169,300 253 ERTX Eratex Djaja Tbk. 125 127 119 127 2 5,000 623,800 7 53.902 126 J 2,700 120 B 20,000 254 ESIP Sinergi Inti Plastindo Tbk. 119 123 116 118 -1 20,841,600 2,483,799,400 996 72.393 118 T/J 373,700 117 B 189,000 255 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 9 9 8 8 -1 1,053,600 8,430,800 18 800.000 9 J 4,913,200 8 T/B 42,400 256 ESSA Surya Esa Perkasa Tbk. 234 242 226 234 0 17,250,600 4,033,525,800 1,092 435.665 234 T/J 748,000 232 B 683,300 257 ESTA Esta Multi Usaha Tbk. 119 120 112 113 -6 243,300 28,296,500 91 94.167 119 J 251,000 113 T/B 51,900 258 ESTI Ever Shine Tex Tbk. 54 56 52 56 2 15,700 874,100 21 22.489 56 T/J 328,400 55 B 11,300 259 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. 2,710 2,820 2,670 2,810 100 58,886,400 163,764,608,000 9,536 142.610 2,820 J 716,000 2,810 T/B 1,068,500 261 FAST Fast Food Indonesia Tbk. 1,090 1,120 1,095 1,100 10 59,000 65,227,500 87 3,459.881 1,110 J 6,400 1,100 T/B 25,800 262 FASW Fajar Surya Wisesa Tbk. 7,475 7,475 7,475 7,475 0 100 747,500 1 1,713.035 7,425 J 2,000 6,975 B 100 263 FILM MD Pictures Tbk. 210 214 200 202 -8 6,332,000 1,293,024,400 673 96.190 204 J 63,300 202 T/B 168,800 264 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 0 0 2,620 0 0 0 0 2,096.000 2,890 J 100 2,620 B 20,300 267 FITT Hotel Fitra International Tbk. 74 93 74 91 17 819,100 72,660,900 292 89.216 93 J 66,000 91 T/B 32,900 268 FITT-W Waran Seri I Hotel Fitra International Tbk. 19 41 16 27 8 117,900 3,034,500 42 2,700.000 27 T/J 9,500 23 B 400 269 FMII Fortune Mate Indonesia Tbk 670 790 625 630 -40 4,400 3,177,500 8 630.000 790 J 27,000 0 B 0 270 FOOD Sentra Food Indonesia Tbk. 104 108 104 107 3 984,100 104,500,900 134 79.259 107 T/J 578,000 105 B 112,900 271 FORU Fortune Indonesia Tbk 168 177 157 157 -11 110,600 17,965,900 60 120.769 157 T/J 163,800 0 B 0 272 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,300 65,000 3 22.727 50 T/J 47,441,400 0 B 0 273 FPNI Lotte Chemical Titan Tbk. 326 0 0 326 0 0 0 0 98.884 0 J 0 0 B 0 274 FREN Smartfren Telecom Tbk. 70 73 69 71 1 618,116,900 43,534,627,500 10,809 3.944 71 T/J 80,651,000 70 B 40,875,200 275 FREN-W Waran Seri II Smartfren Telecom Tbk. 42 42 41 42 0 342,500 14,309,800 61 4,200.000 42 T/J 43,400 41 B 23,700 276 FUJI Fuji Finance Indonesia Tbk. 116 117 116 117 1 6,000 699,400 11 106.364 118 J 50,000 117 T/B 3,100 277 GAMA Aksara Global Development Tbk. 50 50 50 50 0 500 25,000 1 47.619 50 T/J 1,181,700 0 B 0 278 GDST Gunawan Dianjaya Steel Tbk. 118 122 112 118 0 9,624,800 1,135,178,800 708 73.750 119 J 188,800 117 B 107,800 279 GDYR Goodyear Indonesia Tbk. 1,405 1,420 1,420 1,420 15 40,000 56,800,000 3 1,136.000 1,585 J 300 1,405 B 3,700 280 GEMA Gema Grahasarana Tbk. 346 346 322 346 0 30,300 10,480,400 4 768.889 346 T/J 722,300 322 B 1,900 281 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. 41,075 41,500 41,000 41,025 -50 1,749,700 71,946,860,000 2,814 1,600.976 41,050 J 700 41,025 T/B 133,300 283 GGRP Gunung Raja Paksi Tbk. 410 416 384 408 -2 45,700 18,223,800 18 48.571 408 T/J 21,000 388 B 2,000 284 GHON Gihon Telekomunikasi Indonesia Tbk. 1,770 1,770 1,760 1,760 -10 20,200 35,582,000 9 150.427 1,760 T/J 15,600 1,650 B 8,000 285 GIAA Garuda Indonesia (Persero) Tbk. 434 442 420 432 -2 68,639,600 29,692,462,200 6,891 58.072 432 T/J 1,591,000 430 B 2,424,300 286 GJTL Gajah Tunggal Tbk. 655 685 635 650 -5 32,552,100 21,344,427,000 2,117 127.611 655 J 860,200 650 T/B 1,282,700 287 GLOB Global Teleshop Tbk. 122 124 120 120 -2 2,300 280,400 7 10.435 119 J 9,300 114 B 200 288 GLVA Galva Technologies Tbk. 356 358 338 356 0 10,400 3,697,200 3 157.522 356 T/J 21,100 334 B 32,300 289 GMFI Garuda Maintenance Facility Aero Asia Tbk. 171 173 161 165 -6 73,432,700 12,193,450,500 3,981 41.250 165 T/J 310,300 164 B 379,200 290 GMTD Gowa Makassar Tourism Development Tbk. 17,950 0 0 17,950 0 0 0 0 3,121.739 17,950 J 100 0 B 0 291 GOLD Visi Telekomunikasi Infrastruktur Tbk. 232 290 236 252 20 332,700 89,360,000 174 149.112 252 T/J 312,100 246 B 10,000 292 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 293 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,235 1,225 1,225 -5 275,000 337,849,500 123 95.331 1,230 J 47,200 1,225 T/B 37,500 294 GPRA Perdana Gapuraprima Tbk. 81 82 76 79 -2 8,599,300 678,637,100 399 34.077 80 J 603,600 79 T/B 451,700 295 GSMF Equity Development Investment Tbk. 99 0 0 99 0 0 0 0 7.965 97 J 6,300 96 B 100 296 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. 127 138 124 132 5 1,435,100 183,755,300 122 52.800 133 J 20,000 132 T/B 406,800 298 GZCO Gozco Plantations Tbk. 50 51 50 50 0 5,395,700 269,795,300 122 26.579 50 T/J 1,606,100 0 B 0 299 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,907,000 0 B 0 300 HDFA Radana Bhaskara Finance Tbk. 109 146 109 145 36 119,200 15,255,000 31 81.573 144 J 48,300 143 B 500 301 HDIT Hensel Davest Indonesia Tbk. 256 276 242 248 -8 2,997,900 755,452,400 39 47.238 246 J 600 242 B 700 302 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. 3,920 3,950 3,840 3,840 -80 113,100 440,003,000 125 103.784 3,920 J 17,200 3,830 B 7,300 304 HELI Jaya Trishindo Tbk. 214 216 210 214 0 3,310,900 708,512,600 17 194.545 214 T/J 20,000 210 B 3,000 305 HELI-W Waran Seri I Jaya Trishindo Tbk. 5 6 5 5 0 277,300 1,387,600 7 500.000 6 J 844,100 5 T/B 326,300 306 HERO Hero Supermarket Tbk. 820 860 825 830 10 17,100 14,361,500 18 1,732.487 840 J 100 830 T/B 3,300 307 HEXA Hexindo Adiperkasa Tbk. 3,300 3,360 3,310 3,330 30 185,400 619,583,000 207 1,019.409 3,350 J 1,700 3,330 T/B 17,200 308 HITS Humpuss Intermoda Transportasi Tbk. 500 500 500 500 0 2,700 1,350,000 5 769.231 500 T/J 15,500 482 B 200 309 HKMU HK Metals Utama Tbk. 129 133 123 123 -6 73,650,400 9,288,424,200 2,733 53.478 124 J 5,347,800 123 T/B 1,821,700 310 HMSP H.M. Sampoerna Tbk. 1,505 1,535 1,490 1,505 0 53,823,200 81,236,927,500 9,146 7,512.979 1,510 J 393,300 1,505 T/B 1,417,800 311 HOKI Buyung Poetra Sembada Tbk. 1,075 1,120 1,075 1,095 20 24,008,400 26,370,276,000 2,688 353.226 1,095 T/J 125,100 1,090 B 497,000 312 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 313 HOMI Grand House Mulia Tbk. 1,245 1,295 1,245 1,275 30 1,181,700 1,489,677,000 32 335.526 1,275 T/J 400 1,245 B 300 314 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 147,800 7,390,000 7 27.027 50 T/J 1,614,500 0 B 0 315 HRME Menteng Heritage Realty Tbk. 56 56 53 53 -3 31,583,900 1,683,545,800 918 50.476 54 J 1,491,100 53 T/B 1,193,800 316 HRTA Hartadinata Abadi Tbk. 258 272 244 266 8 16,363,000 4,256,224,800 1,550 88.667 266 T/J 267,200 264 B 135,000 317 HRUM Harum Energy Tbk. 3,100 3,200 2,970 3,130 30 5,414,200 16,914,417,000 1,664 60.192 3,140 J 16,500 3,120 B 70,300 318 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,300 65,000 5 38.462 50 T/J 47,711,000 0 B 0 319 IBFN Intan Baruprana Finance Tbk. 276 276 260 270 -6 17,800 4,749,600 7 19.088 270 T/J 9,800 258 B 1,600 320 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 6 7 4 5 -1 7,400 46,300 8 500.000 7 J 27,300 5 T/B 110,000 321 IBST Inti Bangun Sejahtera Tbk. 8,300 7,750 7,750 7,750 -550 400 3,100,000 4 833.513 7,750 T/J 300 0 B 0 322 ICBP Indofood CBP Sukses Makmur Tbk. 9,525 9,550 9,450 9,475 -50 10,841,700 102,815,960,000 8,792 351.251 9,500 J 293,900 9,475 T/B 5,100 323 ICON Island Concepts Indonesia Tbk. 87 87 81 81 -6 949,200 77,103,900 173 155.482 81 T/J 47,100 0 B 0 324 IDPR Indonesia Pondasi Raya Tbk. 228 228 220 222 -6 16,300 3,631,000 11 17.344 228 J 100,000 222 T/B 5,000 325 IFII Indonesia Fibreboard Industry Tbk. 155 158 150 153 -2 175,000 26,972,500 80 145.714 155 J 88,300 153 T/B 183,200 326 IFSH Ifishdeco Tbk. 390 394 390 390 0 34,300 13,378,600 16 88.636 390 T/J 100 380 B 200 327 IGAR Champion Pacific Indonesia Tbk. 352 354 348 352 0 313,200 110,345,400 91 230.065 352 T/J 1,800 350 B 13,200 328 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 329 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 9,100 455,000 12 14.286 50 T/J 26,987,800 0 B 0 330 IKAN Era Mandiri Cemerlang Tbk. 146 156 145 147 1 13,993,100 2,092,311,500 1,913 122.500 147 T/J 11,300 146 B 382,900 331 IKBI Sumi Indo Kabel Tbk. 228 228 228 228 0 22,600 5,152,800 9 20.677 236 J 10,100 226 B 200 332 IMAS Indomobil Sukses Internasional Tbk. 1,450 1,500 1,385 1,410 -40 21,551,700 30,655,969,500 4,461 198.453 1,410 T/J 37,800 1,405 B 185,500 333 IMJS Indomobil Multi Jasa Tbk. 388 408 364 390 2 18,035,000 7,048,923,800 1,868 78.000 390 T/J 77,600 388 B 742,400 334 IMPC Impack Pratama Industri Tbk. 1,335 1,350 1,335 1,350 15 1,641,200 2,202,283,500 132 355.263 1,350 T/J 7,700 1,345 B 4,100 335 INAF Indofarma Tbk. 4,050 4,120 3,960 4,010 -40 1,933,100 7,779,548,000 1,344 1,604.000 4,030 J 14,800 4,010 T/B 49,100 336 INAI Indal Aluminium Industry Tbk. 330 332 324 330 0 193,300 63,114,200 77 120.481 334 J 2,000 332 B 100 337 INCF Indo Komoditi Korpora Tbk. 74 80 73 76 2 491,900 37,459,500 69 61.789 76 T/J 207,100 73 B 133,800 338 INCI Intanwijaya Internasional Tbk 825 875 830 870 45 516,800 443,477,500 280 94.096 870 T/J 41,900 865 B 22,900 339 INCO Vale Indonesia Tbk. 5,075 5,350 5,025 5,350 275 27,386,500 143,211,117,500 9,263 2,183.673 5,350 T/J 166,600 5,325 B 376,900 340 INDF Indofood Sukses Makmur Tbk. 6,800 6,925 6,725 6,925 125 5,918,900 40,624,815,000 3,153 1,185.402 6,925 T/J 351,800 6,900 B 113,400 341 INDO Royalindo Investa Wijaya Tbk. 131 136 130 133 2 187,200 24,864,500 49 120.909 134 J 133,800 133 T/B 600 342 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 35 35 31 35 0 27,100 943,500 11 3,500.000 35 T/J 3,000 33 B 5,000 343 INDR Indo-Rama Synthetics Tbk. 2,750 2,940 2,720 2,940 190 6,300 17,504,000 16 395.965 2,940 T/J 100 2,910 B 100 344 INDS Indospring Tbk. 1,925 1,995 1,920 1,930 5 7,200 13,889,000 18 180.937 2,070 J 3,400 1,930 T/B 600 345 INDX Tanah Laut Tbk 55 55 55 55 0 400 22,000 4 4.400 54 J 100 53 B 600 346 INDY Indika Energy Tbk. 1,835 1,890 1,805 1,840 5 16,553,300 30,479,347,500 3,549 62.373 1,845 J 101,200 1,840 T/B 85,500 347 INKP Indah Kiat Pulp & Paper Tbk. 10,600 11,200 10,575 11,025 425 18,689,700 205,603,132,500 9,424 568.103 11,050 J 342,700 11,025 T/B 81,500 348 INOV Inocycle Technology Group Tbk. 175 178 170 171 -4 400,000 68,519,100 64 68.400 171 T/J 499,500 170 B 57,300 349 INPC Bank Artha Graha Internasional Tbk. 69 71 68 70 1 2,196,000 153,824,600 145 0.400 70 T/J 660,500 69 B 388,500 350 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 3 4 3 4 1 605,200 2,413,700 20 400.000 4 T/J 8,408,200 3 B 19,953,000 351 INPP Indonesian Paradise Property Tbk. 725 0 0 725 0 0 0 0 690.476 720 J 1,000 0 B 0 352 INPS Indah Prakasa Sentosa Tbk. 3,580 3,700 3,330 3,700 120 40,700 139,628,000 43 1,340.580 3,700 T/J 4,800 3,410 B 13,300 353 INRU Toba Pulp Lestari Tbk. 905 920 905 920 15 200 182,500 2 9.340 1,000 J 200 900 B 1,000 354 INTA Intraco Penta Tbk. 197 206 197 200 3 200,100 40,240,100 40 140.983 206 J 24,500 200 T/B 6,200 355 INTD Inter Delta Tbk 115 116 112 115 0 11,100 1,245,100 9 35.417 115 T/J 16,800 113 B 100 356 INTP Indocement Tunggal Prakarsa Tbk. 14,025 14,575 13,850 14,500 475 3,430,500 49,444,820,000 3,793 580.000 14,500 T/J 21,300 14,400 B 22,900 357 IPCC Indonesia Kendaraan Terminal Tbk. 600 615 580 585 -15 10,614,000 6,242,674,000 1,349 35.671 590 J 6,100 585 T/B 130,100 358 IPCM Jasa Armada Indonesia Tbk. 368 370 354 366 -2 396,200 142,087,000 172 96.316 366 T/J 6,700 356 B 1,000 359 IPOL Indopoly Swakarsa Industry Tbk. 138 140 134 138 0 11,932,900 1,623,568,700 422 65.714 139 J 235,000 138 T/B 80,400 360 IPTV MNC Vision Networks Tbk. 290 296 286 288 -2 14,210,400 4,152,982,600 1,631 120.000 290 J 395,400 288 T/B 134,200 361 IPTV-W Waran Seri I MNC Vision Networks Tbk. 27 28 25 26 -1 235,800 6,074,000 29 2,600.000 27 J 35,000 25 B 185,100 362 IRRA Itama Ranoraya Tbk. 1,520 1,600 1,500 1,535 15 13,163,900 20,226,825,500 3,095 410.428 1,535 T/J 138,800 1,530 B 133,400 363 ISAT Indosat Tbk. 5,650 0 0 5,650 0 0 0 0 403.571 0 J 0 0 B 0 364 ISSP Steel Pipe Industry of Indonesia Tbk. 173 175 163 171 -2 12,623,300 2,145,496,700 890 57.966 172 J 127,000 171 T/B 69,300 365 ITIC Indonesian Tobacco Tbk. 660 690 660 670 10 4,913,600 3,312,719,000 1,122 304.545 675 J 47,500 670 T/B 135,600 366 ITMA Sumber Energi Andalan Tbk. 560 590 550 560 0 13,000 7,354,500 19 161.151 560 T/J 5,400 555 B 700 367 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 68 67 67 67 -1 300 20,100 3 6,700.000 67 T/J 10,400 44 B 1,200 368 ITMG Indo Tambangraya Megah Tbk. 14,250 14,475 14,025 14,350 100 2,890,300 41,387,757,500 3,175 102.500 14,375 J 14,800 14,350 T/B 48,800 369 JAST Jasnita Telekomindo Tbk. 232 282 218 266 34 195,548,000 51,109,590,200 16,094 108.130 266 T/J 30,900 264 B 1,396,900 370 JAWA Jaya Agra Wattie Tbk. 91 95 91 92 1 40,300 3,783,900 35 18.400 94 J 128,200 92 T/B 10,200 371 JAYA Armada Berjaya Trans Tbk. 155 156 147 147 -8 1,551,900 231,484,100 237 51.042 148 J 28,000 147 T/B 23,500 372 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 11 8 9 -2 3,054,800 27,542,900 65 900.000 9 T/J 128,300 8 B 643,400 373 JECC Jembo Cable Company Tbk. 6,250 0 0 6,250 0 0 0 0 473.682 6,400 J 100 0 B 0 374 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 375 JIHD Jakarta International Hotels & Development Tbk. 446 446 444 446 0 3,100 1,382,400 3 252.992 446 T/J 28,400 430 B 5,000 376 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 336 318 336 -2 101,300 34,015,200 5 278.107 336 T/J 50,000 316 B 3,800 377 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. 214 234 202 210 -4 345,200 72,424,600 92 150.000 214 J 21,800 210 T/B 316,200 379 JPFA Japfa Comfeed Indonesia Tbk. 1,540 1,600 1,490 1,580 40 27,189,900 42,521,782,000 4,231 431.930 1,585 J 563,000 1,580 T/B 259,600 380 JRPT Jaya Real Property Tbk. 570 590 545 590 20 6,741,500 3,835,729,500 913 567.308 595 J 82,100 590 T/B 1,860,900 381 JSKY Sky Energy Indonesia Tbk. 232 236 226 228 -4 24,453,300 5,640,991,400 1,943 114.000 230 J 1,330,000 228 T/B 236,300 382 JSMR Jasa Marga (Persero) Tbk. 4,710 4,800 4,650 4,720 10 12,392,400 58,874,023,000 9,371 278.334 4,730 J 138,300 4,720 T/B 1,024,900 383 JSPT Jakarta Setiabudi Internasional Tbk. 845 860 845 860 15 9,100 7,731,500 4 185.217 870 J 1,000 850 B 100 384 JTPE Jasuindo Tiga Perkasa Tbk. 940 970 935 945 5 2,435,800 2,303,006,500 294 2,100.000 960 J 12,400 945 T/B 17,100 385 KAEF Kimia Farma Tbk. 4,240 4,320 4,100 4,180 -60 6,753,900 28,413,491,000 3,560 4,180.000 4,180 T/J 59,700 4,170 B 139,400 386 KARW ICTSI Jasa Prima Tbk. 75 78 73 75 0 18,100 1,338,600 8 12.696 77 J 62,200 75 T/B 2,400 387 KAYU Darmi Bersaudara Tbk. 78 84 78 82 4 6,921,500 563,018,500 377 54.667 82 T/J 97,900 81 B 267,800 388 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 82,822,700 4,141,135,000 9,485 50.000 50 T/J 197,107,500 0 B 0 389 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 3 4 3 4 1 6,319,500 19,352,700 62 400.000 4 T/J 79,935,100 3 B 225,637,000 390 KBLI KMI Wire & Cable Tbk. 404 420 402 406 2 3,451,700 1,412,238,200 525 49.332 406 T/J 413,100 404 B 143,900 391 KBLM Kabelindo Murni Tbk. 226 230 224 224 -2 128,900 29,336,800 67 7.467 226 J 5,200 224 T/B 4,200 392 KBLV First Media Tbk. 430 440 410 440 10 6,300 2,657,400 13 117.040 438 J 2,600 410 B 4,200 393 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. 830 845 830 845 15 24,000 19,980,000 11 211.250 850 J 3,900 845 T/B 2,000 395 KEEN Kencana Energi Lestari Tbk. 362 376 352 376 14 3,076,500 1,116,043,600 289 94.949 380 J 133,400 376 T/B 168,500 396 KEJU Mulia Boga Raya Tbk. 1,330 1,400 1,330 1,400 70 512,800 706,703,000 260 186.667 1,400 T/J 32,900 1,395 B 100 397 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 358,500 17,925,000 19 1.818 50 T/J 2,772,500 0 B 0 398 KICI Kedaung Indah Can Tbk 210 212 210 212 2 200 42,200 2 45.009 250 J 20,000 212 T/B 15,700 399 KIJA Kawasan Industri Jababeka Tbk. 212 220 212 216 4 20,564,900 4,417,076,800 1,537 7.494 216 T/J 254,300 214 B 964,400 400 KINO Kino Indonesia Tbk. 2,770 2,880 2,750 2,770 0 220,000 614,143,000 181 72.895 2,800 J 119,300 2,770 T/B 15,900 401 KIOS Kioson Komersial Indonesia Tbk. 150 150 140 148 -2 3,400 508,600 5 49.333 148 T/J 4,200 141 B 7,500 402 KJEN Krida Jaringan Nusantara Tbk. 1,200 1,200 1,195 1,195 -5 9,000 10,775,000 3 591.584 1,180 J 1,100 0 B 0 403 KKGI Resource Alam Indonesia Tbk. 328 328 306 306 -22 618,600 190,786,400 174 1,073.684 306 T/J 161,100 0 B 0 404 KLBF Kalbe Farma Tbk. 1,465 1,505 1,455 1,500 35 28,002,400 41,571,568,000 5,291 14,629.864 1,500 T/J 690,700 1,495 B 11,800 405 KMDS Kurniamitra Duta Sentosa Tbk. 460 480 428 448 -12 60,200 26,571,600 15 149.333 448 T/J 17,100 428 B 2,100 406 KMTR Kirana Megatara Tbk. 340 346 338 346 6 18,000 6,173,600 17 75.546 346 T/J 16,600 344 B 200 407 KOBX Kobexindo Tractors Tbk. 116 122 114 120 4 773,400 92,036,700 173 30.000 121 J 62,900 120 T/B 3,100 408 KOIN Kokoh Inti Arebama Tbk 100 100 99 100 0 2,700 269,900 3 67.647 103 J 2,200 100 T/B 29,300 409 KONI Perdana Bangun Pusaka Tbk 490 488 482 482 -8 1,100 535,000 3 101.474 482 T/J 12,200 0 B 0 410 KOPI Mitra Energi Persada Tbk. 470 474 466 474 4 445,000 209,110,000 15 120.000 470 J 200 438 B 800 411 KOTA DMS Propertindo Tbk. 410 414 382 384 -26 18,455,700 7,180,629,600 1,419 192.000 386 J 98,900 384 T/B 188,200 412 KOTA-W Waran Seri I DMS Propertindo Tbk. 298 376 126 290 -8 54,900 19,373,700 22 29,000.000 300 J 2,100 290 T/B 4,400 413 KPAL Steadfast Marine Tbk. 50 51 50 50 0 177,500 8,878,200 56 43.478 50 T/J 9,300 0 B 0 414 KPAS Cottonindo Ariesta Tbk. 74 75 71 73 -1 1,542,300 113,204,300 187 43.452 74 J 2,500 73 T/B 207,100 415 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 20 23 15 21 1 2,100 42,800 7 2,100.000 21 T/J 210,300 20 B 600 416 KPIG MNC Land Tbk. 105 115 103 107 2 22,496,200 2,436,096,000 7,117 230.241 108 J 324,800 107 T/B 208,300 417 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. 436 450 430 438 2 30,746,000 13,511,730,200 2,093 54.453 440 J 493,500 438 T/B 429,000 419 KREN Kresna Graha Investama Tbk. 82 87 82 85 3 4,748,500 399,396,500 408 884.311 86 J 1,262,800 85 T/B 25,500 420 LAND Trimitra Propertindo Tbk. 178 208 177 180 2 260,500 52,368,100 54 46.154 180 T/J 19,000 178 B 14,300 421 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 102,800 0 B 0 424 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 276,900 13,845,000 27 7.806 50 T/J 84,889,700 0 B 0 425 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,800 4,800 4,800 4,800 0 1,400 6,720,000 3 79.339 5,100 J 10,100 4,800 T/B 200 426 LINK Link Net Tbk. 2,510 2,550 2,470 2,500 -10 3,910,800 9,809,042,000 1,168 156.250 2,510 J 44,900 2,500 T/B 261,300 427 LION Lion Metal Works Tbk. 374 374 372 374 0 3,200 1,196,400 7 234.235 374 T/J 123,400 370 B 300 428 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 35,900 1,795,000 3 15.714 50 T/J 3,355,300 0 B 0 429 LMPI Langgeng Makmur Industri Tbk. 83 89 87 87 4 2,600 227,000 9 12.695 88 J 3,400 87 T/B 100 430 LMSH Lionmesh Prima Tbk. 452 472 422 452 0 3,200 1,396,000 10 62.778 424 J 400 422 B 3,800 431 LPCK Lippo Cikarang Tbk 1,470 1,525 1,470 1,470 0 1,494,500 2,221,300,500 446 165.737 1,480 J 100 1,470 T/B 202,700 432 LPGI Lippo General Insurance Tbk. 3,500 3,400 3,320 3,390 -110 5,000 16,719,000 14 152.360 3,450 J 100 3,330 B 500 433 LPIN Multi Prima Sejahtera Tbk 260 270 250 250 -10 39,900 10,393,200 11 114.035 266 J 106,100 250 T/B 11,700 434 LPKR Lippo Karawaci Tbk. 228 238 224 230 2 126,823,400 29,348,421,400 5,264 74.271 232 J 952,100 230 T/B 6,317,400 435 LPLI Star Pacific Tbk 87 88 85 88 1 1,134,600 99,529,900 56 2.715 89 J 1,700 88 T/B 38,500 436 LPPF Matahari Department Store Tbk. 1,350 1,380 1,340 1,355 5 17,186,600 23,297,156,000 2,369 30.704 1,355 T/J 130,500 1,350 B 133,100 437 LPPS Lenox Pasifik Investama Tbk. 85 85 81 83 -2 134,300 11,130,200 33 5.638 85 J 50,200 83 T/B 9,800 438 LRNA Eka Sari Lorena Transport Tbk. 197 190 184 184 -13 56,700 10,498,500 35 20.444 184 T/J 2,700 0 B 0 439 LSIP PP London Sumatra Indonesia Tbk. 1,295 1,380 1,290 1,360 65 49,190,100 66,143,488,500 5,022 350.968 1,360 T/J 66,700 1,355 B 952,600 440 LTLS Lautan Luas Tbk. 486 505 486 500 14 264,100 130,746,100 56 176.748 500 T/J 133,800 498 B 300 441 LUCK Sentral Mitra Informatika Tbk. 177 184 178 179 2 5,841,400 1,055,432,400 761 62.587 180 J 245,600 179 T/B 160,800 442 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 0 300 15,000 2 45.455 50 T/J 162,182,500 0 B 0 444 MAIN Malindo Feedmill Tbk. 800 830 780 815 15 8,239,500 6,682,239,000 1,168 463.068 815 T/J 107,000 810 B 113,000 445 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 3,112,600 155,630,000 116 6.835 50 T/J 448,490,100 0 B 0 446 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 5 3 4 -1 3,249,800 10,993,000 25 400.000 4 T/J 3,219,900 3 B 6,495,000 447 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. 2,910 2,920 2,800 2,800 -110 888,800 2,519,780,000 399 133.333 2,800 T/J 27,200 2,790 B 24,300 449 MAPB MAP Boga Adiperkasa Tbk. 1,270 1,290 1,285 1,290 20 400 515,000 3 76.786 1,350 J 400 1,300 B 100 450 MAPI Mitra Adiperkasa Tbk. 905 925 890 905 0 7,210,900 6,496,276,000 1,531 1,452.299 905 T/J 5,000 900 B 54,200 451 MARI Mahaka Radio Integra Tbk. 59 60 55 58 -1 12,141,900 688,987,100 310 77.333 58 T/J 397,800 57 B 567,600 452 MARK Mark Dynamics Indonesia Tbk. 770 815 770 775 5 15,589,800 12,346,772,500 2,193 1,550.000 775 T/J 43,300 770 B 1,826,600 453 MASA Multistrada Arah Sarana Tbk. 1,025 1,050 990 1,050 25 1,105,100 1,158,820,500 26 746.587 1,040 J 48,000 1,000 B 5,600 454 MAYA Bank Mayapada Internasional Tbk. 8,300 8,300 8,100 8,100 -200 2,000 16,497,500 8 3,682.873 8,200 J 500 8,000 B 400 455 MBAP Mitrabara Adiperdana Tbk. 2,770 2,800 2,690 2,700 -70 364,200 991,298,000 377 207.692 2,730 J 500 2,700 T/B 26,700 456 MBSS Mitrabahtera Segara Sejati Tbk. 505 515 490 505 0 3,701,100 1,850,035,500 482 31.562 510 J 274,600 505 T/B 60,000 457 MBTO Martina Berto Tbk. 94 94 93 94 0 2,600 243,500 9 12.703 94 T/J 500 92 B 10,400 458 MCAS M Cash Integrasi Tbk. 3,750 3,990 3,720 3,750 0 5,276,700 20,146,140,000 897 270.758 3,750 T/J 49,500 3,730 B 2,300 459 MCOR Bank China Construction Bank Indonesia Tbk. 139 148 136 144 5 16,108,400 2,292,349,700 741 129.157 145 J 107,400 144 T/B 100,000 460 MDIA Intermedia Capital Tbk. 58 61 58 58 0 229,200 13,741,200 39 42.029 58 T/J 120,700 57 B 13,300 461 MDKA Merdeka Copper Gold Tbk. 2,540 2,670 2,540 2,570 30 50,263,100 130,370,803,000 6,926 670.157 2,580 J 31,300 2,570 T/B 146,000 462 MDKI Emdeki Utama Tbk. 284 284 266 266 -18 4,209,400 1,132,428,000 632 62.249 266 T/J 178,800 0 B 0 463 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 4,400 220,000 3 8.039 50 T/J 118,456,100 0 B 0 465 MEDC Medco Energi Internasional Tbk. 605 625 580 615 10 100,484,100 60,848,061,000 4,840 1,277.126 615 T/J 655,300 610 B 837,800 466 MEGA Bank Mega Tbk. 6,975 7,000 6,975 7,000 25 1,200 8,382,500 4 5,102.487 7,000 T/J 200 6,975 B 300 467 MERK Merck Tbk. 3,280 3,300 3,250 3,280 0 17,000 55,566,000 33 8,648.193 3,280 T/J 3,600 3,270 B 1,700 468 META Nusantara Infrastructure Tbk. 228 242 218 228 0 152,597,200 35,293,969,400 4,418 69.075 228 T/J 668,900 226 B 2,281,400 469 MFIN Mandala Multifinance Tbk. 1,000 1,015 980 995 -5 34,300 33,978,500 13 1,020.513 995 T/J 17,800 980 B 13,400 470 MFMI Multifiling Mitra Indonesia Tbk. 670 835 670 810 140 722,300 541,701,500 325 405.000 815 J 214,300 780 B 8,100 471 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. 770 780 765 780 10 3,159,000 2,431,724,000 326 346.667 780 T/J 97,900 775 B 12,400 473 MICE Multi Indocitra Tbk. 298 300 292 298 0 37,400 11,056,600 21 60.816 298 T/J 4,800 292 B 20,400 474 MIDI Midi Utama Indonesia Tbk. 1,980 1,980 1,900 1,950 -30 13,903,000 26,415,766,000 10 709.091 1,950 T/J 500 0 B 0 475 MIKA Mitra Keluarga Karyasehat Tbk. 2,740 2,880 2,710 2,800 60 35,446,600 99,608,680,000 5,041 164.853 2,810 J 46,900 2,800 T/B 8,300 476 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 300 15,000 2 238.095 50 T/J 1,324,500 0 B 0 477 MIRA Mitra International Resources Tbk. 50 50 50 50 0 20,500 1,025,000 4 22.062 50 T/J 6,031,900 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 1,400 70,000 4 125.000 50 T/J 17,143,500 0 B 0 480 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 500 0 B 0 481 MLBI Multi Bintang Indonesia Tbk. 9,600 9,750 9,500 9,600 0 65,600 628,677,500 96 61,146.497 9,600 T/J 6,500 9,525 B 8,300 482 MLIA Mulia Industrindo Tbk 560 590 545 590 30 7,326,300 4,140,909,000 327 98.539 590 T/J 118,800 585 B 22,500 483 MLPL Multipolar Tbk. 71 74 71 73 2 13,627,500 991,026,300 270 8.373 73 T/J 1,641,700 72 B 138,000 484 MLPT Multipolar Technology Tbk. 725 725 710 720 -5 97,700 70,541,000 60 150.000 725 J 364,500 715 B 21,500 485 MMLP Mega Manunggal Property Tbk. 296 312 294 302 6 6,406,600 1,930,142,200 287 51.624 302 T/J 6,800 300 B 109,200 486 MNCN Media Nusantara Citra Tbk. 1,160 1,220 1,155 1,195 35 55,975,700 66,626,744,000 5,751 132.778 1,195 T/J 662,400 1,190 B 201,500 487 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 850 J 100,200 830 B 5,700 488 MPMX Mitra Pinasthika Mustika Tbk. 570 605 535 540 -30 59,401,900 32,878,066,000 5,504 36.000 545 J 667,500 540 T/B 330,200 489 MPOW Megapower Makmur Tbk. 71 74 71 73 2 2,900 211,900 8 36.500 73 T/J 21,200 72 B 3,300 490 MPPA Matahari Putra Prima Tbk. 111 113 110 110 -1 4,132,800 459,292,300 350 46.248 111 J 1,611,500 110 T/B 353,000 491 MPRO Maha Properti Indonesia Tbk. 1,740 0 0 1,740 0 0 0 0 1,581.818 1,690 J 300 0 B 0 492 MRAT Mustika Ratu Tbk. 164 168 161 165 1 323,700 53,574,000 87 25.385 165 T/J 184,900 164 B 20,000 493 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,700 J 15,300 4,390 B 100 494 MSIN MNC Studios International Tbk. 378 400 368 378 0 2,855,900 1,094,154,200 764 75.600 380 J 142,500 378 T/B 25,000 495 MSKY MNC Sky Vision Tbk. 655 680 655 680 25 23,500 15,620,000 26 44.737 680 T/J 96,800 675 B 1,000 496 MTDL Metrodata Electronics Tbk. 1,590 1,615 1,580 1,600 10 2,002,900 3,197,780,000 551 2,880.392 1,610 J 61,300 1,600 T/B 215,300 497 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 298,452,300 0 B 0 498 MTLA Metropolitan Land Tbk. 450 450 440 448 -2 57,800 25,892,000 9 188.353 448 T/J 463,300 442 B 200 499 MTPS Meta Epsi Tbk. 202 212 188 188 -14 472,000 89,926,700 175 58.750 188 T/J 242,100 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. 218 218 218 218 0 24,800 5,406,400 11 55.862 218 T/J 31,100 0 B 0 502 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 66 62 63 3 424,100 27,211,900 71 63.000 63 T/J 5,800 62 B 22,000 503 MYOH Samindo Resources Tbk. 1,300 1,300 1,215 1,250 -50 228,500 285,827,500 77 148.885 1,260 J 10,100 1,250 T/B 25,900 504 MYOR Mayora Indah Tbk. 2,840 2,920 2,800 2,910 70 5,068,200 14,604,354,000 3,519 14,557.279 2,910 T/J 18,200 2,900 B 13,600 505 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. 52 53 51 51 -1 2,400 125,400 11 7.666 51 T/J 700 50 B 202,800 508 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. 580 600 575 590 10 181,951,400 106,190,412,000 2,380 572.816 590 T/J 14,800 585 B 235,000 510 NATO-W Waran Seri I Surya Permata Andalan Tbk. 310 0 0 310 0 0 0 0 31,000.000 0 J 0 312 B 2,000 511 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 141 141 -2 136,800 19,448,400 23 83.929 142 J 44,700 141 T/B 18,000 512 NFCX NFC Indonesia Tbk. 2,230 2,330 2,230 2,330 100 44,900 102,990,000 21 125.946 2,370 J 100 2,330 T/B 4,000 513 NICK Charnic Capital Tbk. 276 296 278 288 12 600 171,400 5 144.000 288 T/J 6,600 278 B 500 514 NIKL Pelat Timah Nusantara Tbk. 1,500 1,625 1,500 1,575 75 5,617,400 8,785,011,000 2,067 484.615 1,575 T/J 84,900 1,570 B 14,100 515 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. 170 165 159 165 -5 300 48,900 2 157.143 159 J 504,500 0 B 0 517 NISP Bank OCBC NISP Tbk. 825 835 815 820 -5 576,700 474,036,000 281 993.650 820 T/J 128,400 815 B 38,700 518 NOBU Bank Nationalnobu Tbk. 790 950 770 950 160 130,800 102,470,500 21 253.333 950 T/J 40,200 790 B 700 519 NRCA Nusa Raya Cipta Tbk. 392 402 388 388 -4 797,100 313,405,200 193 45.647 390 J 70,300 388 T/B 10,000 520 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. 160 158 150 158 -2 9,900 1,507,000 10 71.818 159 J 1,500 151 B 700 522 OASA Protech Mitra Perkasa Tbk. 374 368 368 368 -6 100 36,800 1 193.684 368 T/J 14,900 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. 112 113 105 111 -1 8,354,900 906,842,700 598 277.715 111 T/J 208,900 110 B 1,500 525 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. 164 165 163 165 1 1,274,300 208,988,600 126 122.222 166 J 341,700 165 T/B 109,800 527 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 9,400 470,000 6 98.922 50 T/J 2,950,300 0 B 0 528 PALM Provident Agro Tbk. 350 388 350 370 20 7,527,700 2,796,918,400 1,304 101.129 372 J 363,500 370 T/B 7,000 529 PAMG Bima Sakti Pertiwi Tbk. 106 108 101 105 -1 5,624,400 588,652,600 533 105.000 105 T/J 293,600 104 B 302,900 530 PANI Pratama Abadi Nusa Industri Tbk. 113 112 107 107 -6 19,600 2,120,300 14 99.074 107 T/J 13,800 106 B 500 531 PANR Panorama Sentrawisata Tbk. 162 162 155 159 -3 1,663,200 260,839,300 174 95.398 159 T/J 14,700 158 B 2,000 532 PANS Panin Sekuritas Tbk. 1,025 1,070 995 1,025 0 270,200 276,071,000 69 745.455 1,050 J 4,100 1,025 T/B 52,800 533 PBID Panca Budi Idaman Tbk. 1,445 1,465 1,430 1,435 -10 129,800 187,321,500 88 168.824 1,450 J 21,100 1,435 T/B 34,300 534 PBRX Pan Brothers Tbk. 246 270 246 250 4 32,727,800 8,408,354,400 2,144 442.478 252 J 40,000 250 T/B 1,120,100 535 PBSA Paramita Bangun Sarana Tbk. 600 600 595 595 -5 2,600 1,549,500 6 49.583 595 T/J 19,400 565 B 200 536 PCAR Prima Cakrawala Abadi Tbk. 665 665 620 635 -30 257,000 160,561,500 97 423.333 635 T/J 29,600 625 B 32,000 537 PDES Destinasi Tirta Nusantara Tbk 426 424 400 400 -26 900 369,600 4 200.000 430 J 100 412 B 5,500 538 PEGE Panca Global Kapital Tbk. 119 120 112 120 1 62,000 7,383,100 11 259.258 120 T/J 49,900 118 B 1,500 539 PEHA Phapros Tbk. 1,675 1,680 1,650 1,670 -5 294,700 491,092,000 244 139.399 1,675 J 10,000 1,670 T/B 6,700 540 PGAS Perusahaan Gas Negara Tbk. 1,650 1,775 1,630 1,770 120 362,172,200 622,865,151,500 35,078 590.000 1,775 J 2,916,600 1,770 T/B 23,966,400 541 PGJO Tourindo Guide Indonesia Tbk. 73 78 66 66 -7 442,800 30,883,600 75 82.500 66 T/J 414,200 0 B 0 542 PGLI Pembangunan Graha Lestari Indah Tbk. 220 238 220 236 16 49,800 11,671,200 22 314.667 236 T/J 72,700 222 B 40,800 543 PGUN Pradiksi Gunatama Tbk. 240 260 238 260 20 4,907,100 1,187,738,000 45 226.087 262 J 19,900 252 B 50,400 544 PICO Pelangi Indah Canindo Tbk 144 154 142 149 5 2,218,300 328,015,500 297 22.923 149 T/J 125,600 147 B 7,200 545 PJAA Pembangunan Jaya Ancol Tbk. 630 640 600 615 -15 3,581,800 2,205,173,000 329 120.000 625 J 243,400 615 T/B 4,000 546 PKPK Perdana Karya Perkasa Tbk 54 56 53 56 2 1,264,000 69,888,300 106 14.000 57 J 97,000 56 T/B 76,900 547 PLAN Planet Properindo Jaya Tbk. 107 110 97 109 2 1,266,800 133,251,000 187 97.321 109 T/J 277,500 106 B 1,000 548 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 5 5 4 5 0 714,300 2,898,600 38 500.000 5 T/J 7,619,500 4 B 278,500 549 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 2,550 2,550 2,550 50 100 255,000 1 1,058.135 2,550 T/J 4,000 2,430 B 100 551 PMJS Putra Mandiri Jembar Tbk. 115 117 110 110 -5 16,200 1,837,800 13 88.000 112 J 200 110 T/B 18,000 552 PMMP Panca Mitra Multiperdana Tbk. 314 312 294 294 -20 1,437,500 423,377,600 206 87.500 294 T/J 8,037,500 0 B 0 553 PNBN Bank Pan Indonesia Tbk 1,090 1,100 1,045 1,080 -10 8,352,000 8,960,422,000 732 1,798.202 1,085 J 310,000 1,080 T/B 100,200 554 PNBS Bank Panin Dubai Syariah Tbk. 90 94 88 91 1 120,154,400 10,952,949,400 3,738 91.000 92 J 2,121,200 91 T/B 2,548,300 555 PNGO Pinago Utama Tbk. 670 720 630 700 30 13,800 9,280,000 24 280.000 700 T/J 100 630 B 20,700 556 PNIN Paninvest Tbk. 855 885 850 885 30 739,500 646,254,500 165 941.089 885 T/J 62,600 880 B 15,800 557 PNLF Panin Financial Tbk. 248 260 244 258 10 37,722,200 9,594,543,800 970 278.859 258 T/J 1,704,900 256 B 565,800 558 PNSE Pudjiadi & Sons Tbk. 1,070 1,070 1,070 1,070 0 200 214,000 1 534.636 1,060 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. 840 840 810 810 -30 17,000 13,779,000 17 49.541 810 T/J 8,300 805 B 300 562 POLL Pollux Properti Indonesia Tbk. 4,710 4,830 4,400 4,700 -10 1,548,000 7,124,369,000 1,096 764.228 4,700 T/J 6,500 4,520 B 100 563 POLU Golden Flower Tbk. 730 730 725 725 -5 8,200 5,975,500 8 251.736 730 J 9,600 725 T/B 6,200 564 POLY Asia Pacific Fibers Tbk 65 67 61 61 -4 5,757,200 360,205,400 430 0.524 61 T/J 507,700 0 B 0 565 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 566 PORT Nusantara Pelabuhan Handal Tbk. 434 418 414 418 -16 200 83,200 2 78.131 440 J 100 420 B 100 567 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 568 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 0 0 2 0 0 0 0 200.000 0 J 0 0 B 0 569 POWR Cikarang Listrindo Tbk. 730 745 725 725 -5 11,184,600 8,178,851,000 1,434 48.333 725 T/J 4,433,200 720 B 509,800 570 PPGL Prima Globalindo Logistik Tbk. 158 165 157 159 1 7,558,900 1,215,248,300 965 144.545 160 J 225,100 159 T/B 2,000 571 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 9 10 9 9 0 953,800 8,755,900 29 900.000 10 J 1,709,900 9 T/B 1,801,400 572 PPRE PP Presisi Tbk. 274 290 268 278 4 32,076,800 9,021,007,800 2,068 64.651 280 J 157,100 278 T/B 251,600 573 PPRO PP Properti Tbk. 103 106 98 101 -2 539,720,400 54,889,642,400 10,868 218.378 102 J 8,632,200 101 T/B 13,160,200 574 PRAS Prima Alloy Steel Universal Tbk. 128 134 122 122 -6 17,300 2,243,800 8 68.682 130 J 50,000 122 T/B 6,300 575 PRDA Prodia Widyahusada Tbk. 3,500 3,500 3,400 3,500 0 34,900 120,870,000 33 53.846 3,500 T/J 13,200 3,460 B 11,400 576 PRIM Royal Prima Tbk. 236 240 236 238 2 155,400 37,128,600 70 47.600 240 J 13,900 238 T/B 1,100 577 PRIM-W Waran Seri I Royal Prima Tbk. 5 6 5 5 0 4,900 25,100 5 500.000 6 J 3,200,100 5 T/B 87,400 578 PSAB J Resources Asia Pasifik Tbk. 258 302 252 292 34 369,920,900 106,325,066,600 11,651 947.345 292 T/J 4,163,500 290 B 1,423,100 579 PSDN Prasidha Aneka Niaga Tbk 121 130 116 130 9 54,700 7,107,800 9 13.000 130 T/J 151,300 125 B 200 580 PSGO Palma Serasih Tbk. 114 127 113 116 2 428,300 50,658,000 114 110.476 117 J 500 116 T/B 8,900 581 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 33,478,600 0 B 0 582 PSSI Pelita Samudera Shipping Tbk. 168 174 168 172 4 1,191,700 204,771,100 122 127.407 173 J 233,800 172 T/B 35,600 583 PTBA Bukit Asam Tbk. 2,820 2,900 2,830 2,850 30 52,184,700 149,360,926,000 14,435 2,478.261 2,860 J 363,200 2,850 T/B 1,817,300 584 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. 162 172 172 172 10 100 17,200 1 18.105 161 J 100 151 B 19,000 586 PTPP PP (Persero) Tbk. 1,780 1,845 1,755 1,780 0 57,552,100 103,460,245,500 7,473 334.586 1,780 T/J 1,858,700 1,775 B 339,800 587 PTPW Pratama Widya Tbk. 1,070 1,120 1,070 1,120 50 1,096,400 1,199,189,500 609 172.308 1,125 J 7,600 1,120 T/B 5,000 588 PTRO Petrosea Tbk. 1,925 2,020 1,920 1,975 50 1,224,400 2,386,888,500 709 1,580.000 1,975 T/J 94,700 1,970 B 10,800 589 PTSN Sat Nusapersada Tbk 238 250 232 236 -2 10,321,800 2,482,182,600 964 122.069 236 T/J 14,200 234 B 1,023,300 590 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 3,980 J 500 3,710 B 100 591 PUDP Pudjiadi Prestige Tbk. 242 226 226 226 -16 600 135,600 1 28.188 242 J 400 226 T/B 25,600 592 PURA Putra Rajawali Kencana Tbk. 123 127 123 126 3 657,829,700 81,605,286,200 6,205 120.000 126 T/J 726,100 125 B 1,611,200 593 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 21 22 20 21 0 11,205,300 235,203,100 64 2,100.000 22 J 1,197,100 21 T/B 10,600 594 PURE Trinitan Metals and Minerals Tbk. 236 254 230 240 4 7,956,800 1,926,427,400 1,053 80.000 242 J 9,100 240 T/B 107,500 595 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 22 24 22 24 2 1,763,300 39,443,900 77 2,400.000 24 T/J 579,800 23 B 60,000 596 PURI Puri Global Sukses Tbk. 298 300 292 292 -6 67,600 19,931,200 15 171.765 306 J 200 292 T/B 10,600 597 PWON Pakuwon Jati Tbk. 530 545 520 535 5 57,174,900 30,672,036,500 5,501 2,062.531 540 J 699,400 535 T/B 16,885,800 598 PYFA Pyridam Farma Tbk 975 995 960 970 -5 837,500 812,703,000 468 950.608 970 T/J 7,500 965 B 48,600 599 PZZA Sarimelati Kencana Tbk. 835 835 810 815 -20 281,600 230,744,000 165 74.091 820 J 19,900 815 T/B 4,900 600 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) 983 997 980 997 14 110,600 108,839,900 34 170.719 997 T/J 1,600 988 B 1,000 602 RAJA Rukun Raharja Tbk. 260 290 252 290 30 98,972,700 27,505,136,800 6,766 996.153 290 T/J 1,023,900 288 B 430,300 603 RALS Ramayana Lestari Sentosa Tbk. 850 870 830 840 -10 15,641,500 13,190,505,000 2,111 525.000 840 T/J 808,700 835 B 809,700 604 RANC Supra Boga Lestari Tbk. 460 466 454 458 -2 540,900 247,442,200 192 91.600 460 J 161,800 458 T/B 31,500 605 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 51 0 235,200 11,917,900 65 16.314 51 T/J 27,600 50 B 1,017,500 606 RDTX Roda Vivatex Tbk 5,275 5,250 5,250 5,250 -25 26,000 136,500,000 6 276.579 5,300 J 5,000 5,225 B 1,200 607 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 88,700 4,435,000 27 50.000 50 T/J 28,777,900 0 B 0 608 RELI Reliance Sekuritas Indonesia Tbk. 304 322 322 322 18 100 32,200 1 148.615 308 J 3,700 304 B 100 609 RICY Ricky Putra Globalindo Tbk 113 119 108 114 1 48,600 5,292,600 9 18.106 113 J 900 109 B 31,100 610 RIGS Rig Tenders Indonesia Tbk. 280 280 270 280 0 63,600 17,483,600 29 114.731 280 T/J 53,600 274 B 2,500 611 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 612 RISE Jaya Sukses Makmur Sentosa Tbk. 424 424 422 422 -2 214,400 90,478,200 27 258.896 422 T/J 14,200 420 B 2,600 613 RMBA Bentoel Internasional Investama Tbk. 350 354 344 350 0 46,300 16,230,000 38 2,738.654 354 J 17,400 348 B 1,000 614 ROCK Rockfields Properti Indonesia Tbk. 845 845 790 820 -25 8,800 7,057,000 17 61.194 820 T/J 400 800 B 500 615 RODA Pikko Land Development Tbk. 54 55 52 55 1 46,500 2,476,200 15 87.817 55 T/J 523,900 53 B 37,100 616 RONY Aesler Grup Internasional Tbk. 183 183 178 178 -5 8,900 1,605,200 13 178.000 178 T/J 10,400 172 B 1,900 617 ROTI Nippon Indosari Corpindo Tbk. 1,340 1,345 1,335 1,340 0 115,200 154,369,500 47 525.490 1,345 J 28,500 1,340 T/B 97,100 618 RUIS Radiant Utama Interinsco Tbk. 296 312 282 292 -4 277,600 82,223,200 52 116.800 300 J 2,000 292 T/B 1,000 619 SAFE Steady Safe Tbk 189 188 186 188 -1 230,400 43,112,600 155 18.927 188 T/J 1,000 181 B 400 620 SAME Sarana Meditama Metropolitan Tbk. 284 314 278 306 22 219,004,700 65,942,410,600 8,990 382.500 308 J 2,116,300 306 T/B 5,030,600 621 SAMF Saraswanti Anugerah Makmur Tbk. 396 398 398 398 2 2,200 875,600 8 331.667 398 T/J 10,900 396 B 6,700 622 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. 51 51 50 51 0 196,000 9,831,000 34 43.590 51 T/J 89,000 50 B 148,000 624 SBAT Sejahtera Bintang Abadi Textile Tbk. 107 116 106 113 6 42,626,700 4,794,152,200 5,941 107.619 113 T/J 271,700 112 B 393,900 625 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 12 13 11 12 0 5,383,300 64,603,100 59 1,200.000 12 T/J 10,000 11 B 9,137,100 626 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 9,775 10,500 0 7,300 75,135,000 37 6,774.194 10,500 T/J 900 10,000 B 100 627 SCMA Surya Citra Media Tbk. 2,220 2,300 2,200 2,270 50 14,188,800 31,847,436,000 4,447 1,026.903 2,270 T/J 201,000 2,260 B 25,200 628 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 258 250 250 0 65,600 16,714,000 17 227.273 258 J 15,300 250 T/B 26,900 629 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. 64 70 60 61 -3 12,693,100 767,893,600 589 33.594 61 T/J 917,900 60 B 584,100 631 SDPC Millennium Pharmacon International Tbk. 104 108 104 108 4 51,700 5,541,500 23 72.092 108 T/J 21,800 105 B 2,500 632 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 785 785 0 1,000 785,000 4 878.027 785 T/J 3,900 765 B 500 633 SFAN Surya Fajar Capital Tbk. 1,270 1,285 1,270 1,280 10 666,400 851,111,000 181 680.851 1,280 T/J 10,600 1,275 B 18,100 634 SGER Sumber Global Energy Tbk. 700 725 685 705 5 2,985,200 2,111,694,000 714 652.778 710 J 2,000 705 T/B 67,900 635 SGER-W Waran Seri I Sumber Global Energy Tbk. 300 318 224 318 18 2,200 660,400 5 31,800.000 316 J 39,700 302 B 700 636 SGRO Sampoerna Agro Tbk. 1,625 1,700 1,670 1,685 60 266,500 450,303,500 122 72.009 1,690 J 142,300 1,685 T/B 200 637 SHID Hotel Sahid Jaya International Tbk. 2,640 2,700 2,600 2,700 60 4,000 10,594,000 7 125.471 2,990 J 200 2,460 B 700 638 SHIP Sillo Maritime Perdana Tbk. 600 610 575 605 5 793,000 474,768,000 215 432.143 605 T/J 61,500 600 B 10,000 639 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 835 800 815 5 34,617,300 28,015,793,000 8,074 281.978 815 T/J 2,005,900 810 B 3,651,300 640 SILO Siloam International Hospitals Tbk. 5,225 5,400 5,250 5,325 100 29,400 155,955,000 47 60.478 5,375 J 900 5,325 T/B 600 641 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 642 SIMP Salim Ivomas Pratama Tbk. 406 436 408 434 28 36,083,000 15,434,106,400 2,364 39.455 434 T/J 729,800 432 B 132,800 643 SINI Singaraja Putra Tbk. 362 382 342 360 -2 1,900 670,400 12 333.333 358 J 800 342 B 3,600 644 SINI-W Waran Seri I Singaraja Putra Tbk. 191 193 132 165 -26 7,900 1,308,500 4 16,500.000 288 J 100 170 B 5,500 645 SIPD Sreeya Sewu Indonesia Tbk. 1,340 1,330 1,250 1,250 -90 400 516,000 3 1.389 1,330 J 6,100 0 B 0 646 SKBM Sekar Bumi Tbk. 338 338 338 338 0 100 33,800 1 293.913 360 J 14,800 338 T/B 600 647 SKLT Sekar Laut Tbk. 1,780 1,720 1,670 1,670 -110 1,600 2,687,000 7 139.814 1,720 J 2,200 1,670 T/B 1,000 648 SKRN Superkrane Mitra Utama Tbk. 720 745 715 715 -5 64,600 46,767,500 27 102.143 720 J 1,600 715 T/B 17,600 649 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 5,075 4,990 5,025 35 54,400 273,624,000 17 4,369.565 5,075 J 2,200 4,870 B 100 651 SMAR Smart Tbk. 3,930 3,950 3,830 3,900 -30 67,800 262,847,000 45 1,288.575 3,900 T/J 22,600 3,850 B 15,900 652 SMBR Semen Baturaja (Persero) Tbk. 1,125 1,155 1,065 1,085 -40 52,551,000 57,809,646,500 7,781 193.750 1,090 J 214,300 1,085 T/B 746,900 653 SMCB Solusi Bangun Indonesia Tbk. 1,405 1,450 1,355 1,405 0 147,600 206,641,500 99 1,696.860 1,410 J 5,100 1,405 T/B 7,000 654 SMDM Suryamas Dutamakmur Tbk. 101 102 100 102 1 16,900 1,717,300 11 12.923 106 J 164,700 102 T/B 500 655 SMDR Samudera Indonesia Tbk. 294 302 288 294 0 2,956,300 868,312,800 555 1,179.870 296 J 5,300 294 T/B 155,000 656 SMGR Semen Indonesia (Persero) Tbk. 12,350 12,650 12,350 12,550 200 3,306,700 41,484,505,000 1,954 4,367.040 12,550 T/J 94,300 12,525 B 6,400 657 SMKL Satyamitra Kemas Lestari Tbk. 202 212 198 202 0 1,115,100 229,865,300 315 104.663 202 T/J 106,600 200 B 10,000 658 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 21 30 16 17 -4 2,977,500 58,883,400 165 1,700.000 17 T/J 880,600 16 B 18,600 659 SMMA Sinarmas Multiartha Tbk. 11,500 11,700 11,300 11,600 100 17,200 197,775,000 19 864.723 11,600 T/J 15,300 11,250 B 900 660 SMMT Golden Eagle Energy Tbk. 118 133 120 124 6 3,082,900 385,966,700 432 290.099 125 J 26,500 124 T/B 18,800 661 SMRA Summarecon Agung Tbk. 840 865 820 845 5 45,563,400 38,400,509,500 4,726 1,388.432 850 J 632,500 845 T/B 8,221,700 662 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. 1,330 1,375 1,325 1,375 45 1,251,500 1,692,576,500 514 3,672.641 1,375 T/J 257,700 1,370 B 28,800 664 SOCI Soechi Lines Tbk. 284 298 274 288 4 44,714,100 12,798,278,000 3,768 52.364 288 T/J 4,500 286 B 345,100 665 SOFA Boston Furniture Industries Tbk. 106 106 105 105 -1 5,200 551,000 4 105.000 105 T/J 5,000 100 B 2,500 666 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 4 4 3 4 0 1,922,100 7,666,500 37 400.000 4 T/J 9,465,300 3 B 46,402,800 667 SOHO Soho Global Health Tbk. 4,830 5,100 4,830 4,830 0 6,700 33,183,000 22 265.385 5,025 J 3,400 4,830 T/B 1,800 668 SONA Sona Topas Tourism Industry Tbk. 5,650 5,900 5,625 5,900 250 200 1,152,500 2 572.121 5,650 J 10,000 0 B 0 669 SOSS Shield On Service Tbk. 386 406 372 386 0 26,200 9,997,800 32 139.855 386 T/J 10,100 372 B 7,000 670 SOSS-W Waran Seri I Shield On Service Tbk. 43 40 39 40 -3 2,600 103,400 7 4,000.000 40 T/J 30,000 39 B 2,600 671 SOTS Satria Mega Kencana Tbk. 190 189 186 189 -1 600 113,000 3 114.545 188 J 8,200 177 B 6,100 672 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 20 39 20 30 10 34,700 1,108,600 14 3,000.000 27 J 1,800 20 B 8,000 673 SPMA Suparma Tbk. 318 318 300 316 -2 18,600 5,681,400 11 141.653 316 T/J 1,300 310 B 100 674 SPTO Surya Pertiwi Tbk. 615 640 605 630 15 1,336,900 830,819,500 220 54.310 630 T/J 133,800 625 B 1,400 675 SQMI Wilton Makmur Indonesia Tbk. 388 390 372 378 -10 14,105,800 5,347,994,800 896 214.800 378 T/J 342,800 376 B 641,700 676 SRAJ Sejahteraraya Anugrahjaya Tbk. 216 250 216 226 10 256,200 60,124,200 63 241.193 226 T/J 4,200 222 B 20,300 677 SRIL Sri Rejeki Isman Tbk. 278 286 270 272 -6 69,799,900 19,208,715,800 4,436 113.333 274 J 422,400 272 T/B 1,461,900 678 SRSN Indo Acidatama Tbk 58 59 58 58 0 2,654,400 155,450,300 140 10.564 59 J 391,100 58 T/B 1,873,400 679 SRTG Saratoga Investama Sedaya Tbk. 3,950 3,980 3,680 3,680 -270 4,717,100 17,786,405,000 2,507 66.909 3,680 T/J 412,000 0 B 0 680 SSIA Surya Semesta Internusa Tbk. 575 600 550 600 25 31,191,900 18,030,158,500 2,401 246.154 600 T/J 597,800 595 B 521,100 681 SSMS Sawit Sumbermas Sarana Tbk. 1,250 1,335 1,240 1,280 30 45,695,400 58,628,311,000 6,054 191.045 1,285 J 189,200 1,275 B 357,000 682 SSTM Sunson Textile Manufacture Tbk 575 575 575 575 0 100 57,500 1 135.294 575 T/J 14,900 540 B 5,000 683 STAR Buana Artha Anugerah Tbk. 105 115 104 107 2 43,200 4,598,700 57 104.902 108 J 4,600 107 T/B 200 684 STTP Siantar Top Tbk. 9,000 9,125 9,000 9,100 100 500 4,522,500 4 5,377.297 9,400 J 200 9,025 B 200 685 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 1,800 90,000 17 0.714 50 T/J 1,620,000 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 3,830 B 500 688 SURE Super Energy Tbk. 2,560 2,560 2,540 2,540 -20 2,400 6,121,000 8 1,638.710 2,540 T/J 24,300 2,530 B 3,100 689 SWAT Sriwahana Adityakarta Tbk. 107 116 106 107 0 581,800 62,724,700 71 66.875 107 T/J 4,760,200 106 B 100,600 690 TALF Tunas Alfin Tbk. 290 290 288 290 0 500 144,800 2 73.418 272 J 100 270 B 200 691 TAMA Lancartama Sejati Tbk. 113 124 112 114 1 12,499,500 1,473,437,700 1,560 65.143 114 T/J 2,600 113 B 45,100 692 TAMA-W Waran Seri I Lancartama Sejati Tbk. 7 7 6 7 0 2,170,200 13,728,000 34 700.000 7 T/J 4,004,400 6 B 831,400 693 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,552,200 77,610,000 207 456.830 50 T/J 25,314,000 0 B 0 694 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 700 35,000 4 47.170 50 T/J 88,588,400 0 B 0 695 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 2 8.929 50 T/J 134,891,600 0 B 0 696 TBIG Tower Bersama Infrastructure Tbk. 1,730 1,805 1,680 1,700 -30 23,849,700 41,152,186,000 4,128 419.753 1,700 T/J 174,000 1,695 B 2,800 697 TBLA Tunas Baru Lampung Tbk. 830 975 830 970 140 57,951,400 54,110,971,500 6,417 220.881 970 T/J 256,300 965 B 793,500 698 TBMS Tembaga Mulia Semanan Tbk. 925 970 920 945 20 6,700 6,336,500 9 134.043 945 T/J 300 920 B 5,700 699 TCID Mandom Indonesia Tbk. 6,625 6,675 6,500 6,500 -125 89,400 583,010,000 74 637.555 6,550 J 600 6,500 T/B 14,000 700 TCPI Transcoal Pacific Tbk. 6,200 6,275 6,100 6,275 75 9,266,200 57,269,142,500 6,705 4,547.101 6,275 T/J 4,100 6,250 B 220,500 701 TDPM Tridomain Performance Materials Tbk. 153 162 150 157 4 14,793,000 2,328,368,900 968 68.860 157 T/J 109,700 156 B 115,700 702 TEBE Dana Brata Luhur Tbk. 525 580 492 550 25 9,800 5,211,700 25 50.228 550 T/J 99,700 496 B 3,300 703 TECH Indosterling Technomedia Tbk. 800 0 0 800 0 0 0 0 500.000 0 J 0 0 B 0 704 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. 175 175 170 170 -5 30,200 5,139,400 10 94.444 179 J 500 171 B 4,000 706 TFCO Tifico Fiber Indonesia Tbk. 476 0 0 476 0 0 0 0 107.868 444 J 100 0 B 0 707 TGKA Tigaraksa Satria Tbk. 7,000 7,100 7,000 7,100 100 1,000 7,030,000 6 5,834.497 7,200 J 100 6,700 B 100 708 TGRA Terregra Asia Energy Tbk. 155 168 150 160 5 97,986,500 15,742,377,400 5,237 80.000 160 T/J 297,400 159 B 603,700 709 TIFA KDB Tifa Finance Tbk. 565 560 530 560 -5 19,500 10,547,000 14 280.000 565 J 5,000 555 B 400 710 TINS Timah Tbk. 1,485 1,590 1,455 1,575 90 104,259,400 161,635,589,500 11,769 804.816 1,580 J 1,148,300 1,575 T/B 1,541,600 711 TIRA Tira Austenite Tbk 240 268 226 266 26 11,700 2,939,400 20 119.383 266 T/J 59,100 256 B 300 712 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 10,600 530,000 8 22.857 50 T/J 18,500 0 B 0 713 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,000 10,875 9,750 10,600 600 20,246,400 213,019,297,500 10,528 655.380 10,600 T/J 76,700 10,575 B 70,500 714 TLKM Telkom Indonesia (Persero) Tbk. 3,320 3,460 3,280 3,430 110 178,138,100 603,222,206,000 23,955 1,802.559 3,430 T/J 290,500 3,420 B 780,600 715 TMAS Temas Tbk. 139 145 137 142 3 6,767,900 954,229,300 612 326.602 142 T/J 142,000 141 B 177,600 716 TMPO Tempo Intimedia Tbk. 151 159 141 148 -3 20,600 3,101,300 51 51.414 148 T/J 9,700 147 B 100 717 TNCA Trimuda Nuansa Citra Tbk. 446 460 416 448 2 2,756,900 1,201,143,800 344 298.667 450 J 30,700 448 T/B 100 718 TOBA TBS Energi Utama Tbk. 530 530 515 530 0 208,100 109,603,500 49 111.842 530 T/J 1,000 520 B 10,000 719 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,517,500 75,875,000 59 80.475 50 T/J 51,376,500 0 B 0 720 TOTL Total Bangun Persada Tbk. 388 400 382 388 0 6,160,400 2,399,575,000 638 139.455 390 J 30,500 388 T/B 17,400 721 TOTO Surya Toto Indonesia Tbk. 248 250 240 246 -2 104,400 25,933,600 116 798.002 248 J 58,000 246 T/B 98,300 722 TOWR Sarana Menara Nusantara Tbk. 965 980 960 965 0 66,509,900 64,321,127,000 7,936 4,596.770 970 J 2,015,400 965 T/B 10,577,300 723 TOYS Sunindo Adipersada Tbk. 640 670 630 640 0 3,691,200 2,406,509,000 593 182.857 645 J 40,300 640 T/B 308,600 724 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 10 11 9 10 0 4,811,500 46,326,500 111 1,000.000 11 J 2,742,700 9 B 4,739,700 725 TPIA Chandra Asri Petrochemical Tbk. 9,150 9,375 9,050 9,375 225 3,445,100 31,677,482,500 867 2,168.056 9,400 J 223,100 9,375 T/B 2,600 726 TPMA Trans Power Marine Tbk. 348 350 348 350 2 2,900 1,009,600 10 152.174 370 J 3,700 350 T/B 5,700 727 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. 100 117 98 101 1 78,500 8,449,500 34 101.779 110 J 5,200 101 T/B 300 730 TRIN Perintis Triniti Properti Tbk. 214 224 206 220 6 68,794,000 14,758,442,000 1,767 110.000 220 T/J 14,700 218 B 61,500 731 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 9 10 9 10 1 159,500 1,437,800 22 1,000.000 10 T/J 10,872,100 9 B 768,000 732 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. 180 177 169 170 -10 46,400 8,037,900 20 56.667 172 J 454,100 171 B 100 734 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 5 B 200,000 735 TRJA Transkon Jaya Tbk. 153 156 152 155 2 285,300 43,901,800 41 62.000 155 T/J 9,000 153 B 151,600 736 TRST Trias Sentosa Tbk. 384 0 0 384 0 0 0 0 229.062 420 J 5,000 386 B 700 737 TRUK Guna Timur Raya Tbk. 177 178 172 174 -3 2,364,000 414,450,800 222 75.652 175 J 117,200 174 T/B 26,800 738 TRUS Trust Finance Indonesia Tbk 340 336 320 320 -20 1,300 426,400 10 376.471 336 J 600 318 B 1,200 739 TSPC Tempo Scan Pacific Tbk. 1,375 1,395 1,370 1,385 10 1,223,100 1,694,848,500 326 247.074 1,390 J 2,000 1,385 T/B 1,100 740 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,830 1,900 1,830 1,900 70 25,500 48,248,000 31 49.351 1,900 T/J 19,300 1,895 B 500 741 TURI Tunas Ridean Tbk. 1,350 0 0 1,350 0 0 0 0 3,000.000 1,360 J 50,000 1,320 B 6,500 742 UANG Pakuan Tbk. 194 226 197 210 16 169,000 33,936,800 33 168.000 210 T/J 14,300 197 B 204,300 743 UCID Uni-Charm Indonesia Tbk. 1,515 1,535 1,515 1,535 20 39,600 60,237,500 56 102.333 1,535 T/J 58,400 1,525 B 2,800 744 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,625 1,645 5 1,108,400 1,823,576,000 520 3,189.468 1,650 J 33,300 1,645 T/B 50,400 745 UNIC Unggul Indah Cahaya Tbk. 4,700 5,000 4,700 4,800 100 5,800 28,163,000 25 177.773 4,850 J 500 4,800 T/B 7,000 746 UNIT Nusantara Inti Corpora Tbk 168 178 158 165 -3 400 66,600 4 4.096 178 J 18,300 160 B 1,200 747 UNSP Bakrie Sumatera Plantations Tbk. 112 115 111 111 -1 1,150,400 129,808,000 155 5.271 111 T/J 11,200 110 B 62,100 748 UNTR United Tractors Tbk. 26,075 27,000 26,125 26,925 850 4,924,000 132,012,185,000 7,638 32,053.571 26,925 T/J 9,900 26,900 B 31,800 749 UNVR Unilever Indonesia Tbk. 7,425 7,500 7,375 7,450 25 8,543,700 63,557,922,500 6,002 190,732.207 7,450 T/J 21,400 7,425 B 166,200 750 URBN Urban Jakarta Propertindo Tbk. 720 720 670 690 -30 16,006,600 11,040,782,500 69 57.500 690 T/J 99,800 670 B 7,700 751 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 12 12 10 12 0 951,200 9,640,200 15 1,200.000 12 T/J 21,600 11 B 637,000 752 VICI Victoria Care Indonesia Tbk. 380 400 354 358 -22 18,866,900 7,002,239,600 2,890 358.000 360 J 80,700 358 T/B 174,600 753 VICO Victoria Investama Tbk. 78 80 78 79 1 59,300 4,691,500 32 63.200 80 J 25,400 79 T/B 37,400 754 VINS Victoria Insurance Tbk. 92 93 90 93 1 31,800 2,904,700 28 88.571 92 J 5,400 91 B 400 755 VIVA Visi Media Asia Tbk. 51 52 50 50 -1 15,080,800 765,437,400 191 16.667 52 J 5,944,900 50 T/B 17,124,800 756 VOKS Voksel Electric Tbk. 250 254 250 254 4 123,500 31,282,400 23 112.358 254 T/J 74,900 250 B 7,800 757 VRNA Verena Multi Finance Tbk. 100 100 100 100 0 1,400 140,000 4 100.893 100 T/J 1,600 95 B 500 758 WAPO Wahana Pronatural Tbk. 65 65 62 63 -2 4,300 268,600 10 36.000 66 J 8,200 64 B 100 759 WEGE Wijaya Karya Bangunan Gedung Tbk. 250 282 254 272 22 318,705,600 86,142,769,600 11,554 93.793 274 J 4,343,700 272 T/B 15,458,100 760 WEHA WEHA Transportasi Indonesia Tbk. 68 69 64 64 -4 955,800 62,210,300 106 27.938 65 J 42,900 64 T/B 99,700 761 WICO Wicaksana Overseas International Tbk. 454 0 0 454 0 0 0 0 23.468 440 J 1,600 424 B 1,700 762 WIIM Wismilak Inti Makmur Tbk. 540 565 540 555 15 13,893,300 7,678,952,500 1,576 85.385 560 J 364,000 555 T/B 200,600 763 WIKA Wijaya Karya (Persero) Tbk. 1,980 2,060 1,980 2,010 30 78,864,600 159,344,831,000 12,736 516.639 2,010 T/J 44,800 2,000 B 1,724,700 764 WINS Wintermar Offshore Marine Tbk. 105 141 106 118 13 105,161,700 13,119,496,100 6,742 31.911 118 T/J 6,693,100 117 B 560,200 765 WOMF Wahana Ottomitra Multiartha Tbk. 256 314 248 280 24 5,745,700 1,611,241,200 799 42.449 280 T/J 103,000 278 B 4,900 766 WOOD Integra Indocabinet Tbk. 580 590 560 570 -10 6,781,000 3,873,515,000 818 219.231 570 T/J 115,600 565 B 913,100 767 WOWS Ginting Jaya Energi Tbk. 71 78 71 73 2 61,518,200 4,596,220,300 2,126 16.222 74 J 561,100 73 T/B 624,500 768 WSBP Waskita Beton Precast Tbk. 266 318 276 290 24 1,783,014,900 527,368,092,000 68,545 59.184 292 J 8,713,100 290 T/B 2,205,800 769 WSKT Waskita Karya (Persero) Tbk. 1,395 1,445 1,370 1,400 5 146,693,500 206,925,149,500 12,785 377.868 1,405 J 65,900 1,400 T/B 2,875,800 770 WTON Wijaya Karya Beton Tbk. 404 424 404 416 12 67,426,400 28,069,784,400 4,187 70.508 418 J 887,800 416 T/B 770,400 771 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,095 0 0 1,095 0 0 0 0 108.095 0 J 0 1,050 B 200 772 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 943 955 955 955 12 100 95,500 1 95.214 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 961 955 949 949 -12 200 190,400 2 95.090 961 J 100 0 B 0 775 XBID Reksa Dana Indeks Batavia IDX30 ETF 541 527 527 527 -14 100 52,700 1 95.126 0 J 0 0 B 0 776 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 505 496 496 496 -9 100 49,600 1 99.200 0 J 0 0 B 0 777 XBLQ Reksa Dana Batavia Smart Liquid ETF 451 0 0 451 0 0 0 0 90.200 489 J 79,900 463 B 100,000 778 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 1,004 1,035 1,033 1,035 31 10,300 10,660,100 8 103.500 1,040 J 34,600 1,035 T/B 200 779 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 385 0 0 385 0 0 0 0 97.468 0 J 0 0 B 0 780 XCID DIRE Ciptadana Properti Ritel Indonesia 89 98 83 83 -6 401,400 35,199,800 32 75.455 83 T/J 50,000 0 B 0 781 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 97 99 98 99 2 1,300 127,900 5 99.000 107 J 52,300 92 B 2,400 783 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 477 0 0 477 0 0 0 0 95.400 484 J 74,600 464 B 100,000 784 XDSG Reksa Dana Indeks Danareksa ETF MSCI Indonesia ESG 964 976 960 976 12 7,200 7,022,500 4 97.600 0 J 0 978 B 100 785 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 464 473 464 472 8 74,900 34,767,500 8 91.120 482 J 90,800 469 B 10,500 786 XIIC Reksa Dana Premier ETF Indonesia Consumer 1,025 1,061 1,054 1,061 36 3,000 3,182,300 2 106.100 1,071 J 99,500 1,042 B 3,300 787 XIID Reksa Dana Indeks Premier ETF Index IDX30 526 514 514 514 -12 40,000 20,560,000 6 121.513 527 J 71,400 506 B 100,000 788 XIIF Reksa Dana Premier ETF Indonesia Financial 601 607 607 607 6 500 303,500 4 121.643 619 J 89,800 605 B 100 789 XIIT Reksa Dana Premier ETF IDX30 521 533 520 533 12 30,200 15,834,200 30 140.263 533 T/J 5,100 525 B 1,000 790 XIJI Reksa Dana Syariah Premier ETF JII 649 664 646 664 15 89,700 58,131,600 11 98.080 673 J 100,000 664 T/B 100 791 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 110 115 110 115 5 17,100 1,886,100 9 115.000 119 J 100 113 B 100 792 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 257 259 259 259 2 500 129,500 1 104.858 269 J 46,800 254 B 200 793 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 170 182 170 182 12 400 71,600 3 113.750 0 J 0 171 B 1,000 794 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 0 B 0 795 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 743 780 775 780 37 5,100 3,973,000 3 156.313 780 T/J 500 775 B 1,000 796 XISI Premier ETF SMinfra18 335 0 0 335 0 0 0 0 108.766 0 J 0 336 B 5,000 797 XISR Premier ETF SRI-KEHATI 381 387 377 387 6 90,200 34,223,400 17 131.186 387 T/J 27,800 380 B 500 798 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 489 0 0 489 0 0 0 0 97.800 0 J 0 482 B 100 799 XKMS Reksa Dana Indeks KISI MSCI Indonesia ETF 1,039 1,058 1,050 1,058 19 200 210,800 2 105.800 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 97.000 489 J 81,200 468 B 100,000 803 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 158 166 158 161 3 313,300 50,812,100 16 106.623 162 J 443,000 161 T/B 150,000 804 XPCR Reksa Dana PNM ETF CORE LQ45 934 914 914 914 -20 100 91,400 1 95.109 0 J 0 0 B 0 805 XPDV Reksa Dana Pinnacle Core High Dividend ETF 468 0 0 468 0 0 0 0 93.600 480 J 10,000 457 B 8,200 806 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 400 0 0 400 0 0 0 0 80.000 0 J 0 400 B 100 807 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 680 735 685 735 55 200 142,000 2 147.000 0 J 0 680 B 2,200 808 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 508 0 0 508 0 0 0 0 101.600 532 J 14,900 512 B 12,100 809 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 468 0 0 468 0 0 0 0 93.600 476 J 10,000 454 B 8,400 810 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 485 0 0 485 0 0 0 0 97.000 495 J 37,700 473 B 8,800 811 XPMI ETF Phillip MSCI Indonesia Equity Index 930 930 930 930 0 100 93,000 1 93.000 920 J 4,400 910 B 1,200 812 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 415 0 0 415 0 0 0 0 83.000 431 J 99,900 411 B 100,000 813 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 510 0 0 510 0 0 0 0 102.000 500 J 1,000 498 B 1,100 814 XSBC Reksa Dana Indeks Simas ETF IDX30 108 106 106 106 -2 1,000 106,000 3 106.000 106 T/J 101,500 104 B 10,100 815 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 122 0 0 122 0 0 0 0 128.421 0 J 0 0 B 0 816 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 89 86 89 3 13,300 1,153,800 7 89.000 89 T/J 5,000 86 B 200 819 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 675 661 661 661 -14 100 66,100 1 132.200 0 J 0 0 B 0 820 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 86,500 4,325,000 20 13.298 51 J 2,234,200 50 T/B 1,666,600 821 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 8 8 7 8 0 150,900 1,201,200 14 800.000 8 T/J 755,000 7 B 113,600 822 YPAS Yanaprima Hastapersada Tbk 460 0 0 460 0 0 0 0 84.404 448 J 1,400 0 B 0 823 YULE Yulie Sekuritas Indonesia Tbk. 298 360 280 340 42 11,700 3,632,000 20 161.303 340 T/J 8,900 0 B 0 824 ZBRA Zebra Nusantara Tbk 141 140 132 132 -9 57,600 7,610,000 26 76.455 132 T/J 619,100 0 B 0 825 ZINC Kapuas Prima Coal Tbk. 220 228 218 218 -2 700,316,000 155,268,822,000 7,319 777.156 220 J 9,904,000 218 T/B 10,360,400 826 ZONE Mega Perintis Tbk. 376 396 376 382 6 186,800 70,605,600 37 128.188 384 J 17,500 382 T/B 4,100 Total 18,294,433,800 12,924,675,707,800 1,167,633 4,452,118,900 1,327,358,500 Jakarta, 28 December 2020 Trading Division