List of Securities Quotation: (Reguler Market) Date: Tuesday, 29 December 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 12,250 12,500 12,000 12,100 -150 3,184,200 38,975,812,500 2,359 982.973 12,100 T/J 200,500 12,075 B 6,600 2 ABBA Mahaka Media Tbk. 77 93 75 88 11 473,192,900 41,364,860,700 11,831 154.386 89 J 3,652,300 88 T/B 2,552,900 3 ABDA Asuransi Bina Dana Arta Tbk. 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 1,100 5,200 B 100 4 ABMM ABM Investama Tbk. 750 790 750 755 5 570,000 430,036,000 147 20.133 755 T/J 170,100 750 B 115,300 5 ACES Ace Hardware Indonesia Tbk. 1,785 1,800 1,735 1,800 15 6,238,700 11,045,430,500 3,062 2,195.122 1,800 T/J 1,716,700 1,795 B 69,600 6 ACST Acset Indonusa Tbk. 464 500 464 468 4 271,101,400 130,000,305,400 15,413 34.563 470 J 277,500 468 T/B 2,174,500 7 ADES Akasha Wira International Tbk. 1,560 1,560 1,490 1,510 -50 152,000 231,699,000 129 78.442 1,515 J 6,800 1,510 T/B 300 8 ADHI Adhi Karya (Persero) Tbk. 1,550 1,635 1,530 1,590 40 146,513,200 233,129,933,000 18,915 1,248.694 1,595 J 435,000 1,590 T/B 547,100 9 ADMF Adira Dinamika Multi Finance Tbk. 8,725 8,750 8,625 8,700 -25 166,800 1,451,847,500 231 374.194 8,725 J 200 8,700 T/B 3,200 10 ADMG Polychem Indonesia Tbk 264 270 248 250 -14 66,319,400 16,943,662,200 3,827 22.315 250 T/J 2,763,000 248 B 1,078,800 11 ADRO Adaro Energy Tbk. 1,505 1,540 1,470 1,490 -15 99,547,900 149,209,419,500 14,652 135.455 1,490 T/J 856,200 1,485 B 815,600 12 AGAR Asia Sejahtera Mina Tbk. 380 400 360 400 20 12,300 4,584,000 48 363.636 400 T/J 4,500 380 B 100 13 AGII Aneka Gas Industri Tbk. 825 880 825 865 40 3,481,900 2,961,634,500 812 78.636 870 J 7,800 865 T/B 164,500 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. 190 230 190 216 26 745,000 153,530,500 242 196.364 222 J 5,000 216 T/B 500 16 AHAP Asuransi Harta Aman Pratama Tbk. 62 62 58 60 -2 56,300 3,308,400 38 226.219 60 T/J 60,900 59 B 7,400 17 AIMS Akbar Indo Makmur Stimec Tbk 159 159 148 148 -11 19,200 2,884,300 29 118.400 148 T/J 48,600 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 428 434 416 418 -10 43,416,900 18,330,246,800 2,980 50.877 418 T/J 710,400 416 B 2,605,900 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 11,200 560,000 8 75.893 50 T/J 2,479,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 600 600 560 560 -40 13,900 7,842,500 29 73.870 560 T/J 5,700 0 B 0 21 AKRA AKR Corporindo Tbk. 3,310 3,380 3,250 3,270 -40 16,945,400 56,108,050,000 3,040 2,606.180 3,280 J 12,600 3,270 T/B 32,500 22 AKSI Maming Enam Sembilan Mineral Tbk. 402 408 400 408 6 698,700 282,217,000 137 204.000 408 T/J 2,500 404 B 10,700 23 ALDO Alkindo Naratama Tbk. 500 610 500 560 60 171,700 90,318,500 90 410.428 570 J 200 560 T/B 500 24 ALKA Alakasa Industrindo Tbk 288 306 268 276 -12 29,400 8,011,400 33 46.465 276 T/J 300 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 252 252 242 242 -10 6,400 1,582,600 9 37.231 252 J 2,600 244 B 100 26 ALTO Tri Banyan Tirta Tbk. 316 316 296 316 0 900 271,600 4 157.877 316 T/J 5,100 314 B 5,000 27 AMAG Asuransi Multi Artha Guna Tbk. 226 230 224 226 0 548,200 123,363,200 55 215.238 228 J 32,100 226 T/B 24,500 28 AMAN Makmur Berkah Amanda Tbk. 308 308 308 308 0 197,100 60,706,800 16 280.000 310 J 129,800 308 T/B 45,300 29 AMAR Bank Amar Indonesia Tbk. 296 300 290 290 -6 434,400 128,721,200 80 166.667 294 J 400 290 T/B 5,600 30 AMFG Asahimas Flat Glass Tbk. 2,700 2,720 2,650 2,700 0 108,900 290,656,000 46 110.204 2,780 J 200 2,700 T/B 2,600 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 268 256 256 -12 600 157,800 6 200.000 268 J 100 256 T/B 8,600 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,950 2,960 2,910 2,920 -30 2,994,600 8,736,253,000 706 153.684 2,920 T/J 71,300 2,910 B 700 33 AMRT Sumber Alfaria Trijaya Tbk. 860 875 815 840 -20 5,176,600 4,366,399,500 1,166 2,143.459 840 T/J 549,500 835 B 76,500 34 ANDI Andira Agro Tbk. 55 57 54 54 -1 20,908,000 1,135,287,800 811 135.000 54 T/J 5,486,600 53 B 4,240,500 35 ANJT Austindo Nusantara Jaya Tbk. 705 760 705 735 30 16,100 11,597,000 32 61.250 735 T/J 11,000 705 B 11,500 36 ANTM Aneka Tambang Tbk. 2,000 2,070 1,935 1,945 -55 739,754,900 1,478,088,272,000 95,518 1,282.389 1,950 J 1,233,900 1,945 T/B 7,601,700 37 APEX Apexindo Pratama Duta Tbk. 456 476 426 436 -20 390,400 174,416,200 199 27.913 460 J 14,200 436 T/B 31,100 38 APIC Pacific Strategic Financial Tbk. 765 780 755 775 10 9,542,300 7,355,800,500 1,458 824.328 775 T/J 44,400 770 B 122,900 39 APII Arita Prima Indonesia Tbk. 154 157 154 154 0 44,200 6,810,300 20 70.000 154 T/J 15,700 152 B 10,100 40 APLI Asiaplast Industries Tbk. 202 199 188 199 -3 231,400 44,859,600 40 165.833 198 J 19,300 189 B 200 41 APLN Agung Podomoro Land Tbk. 204 208 198 199 -5 83,760,000 16,834,971,600 3,574 54.521 199 T/J 826,300 198 B 3,129,200 42 ARGO Argo Pantes Tbk 1,975 1,980 1,925 1,925 -50 5,700 11,182,500 17 48.367 1,970 J 100 1,925 T/B 200 43 ARII Atlas Resources Tbk. 400 400 384 400 0 25,700 10,208,200 13 26.667 400 T/J 191,400 386 B 3,900 44 ARKA Arkha Jayanti Persada Tbk. 63 63 59 59 -4 12,439,100 735,869,900 554 25.000 59 T/J 4,857,500 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. 660 690 655 655 -5 2,815,900 1,864,604,000 335 4,451.845 660 J 7,300 655 T/B 159,500 47 ARTA Arthavest Tbk 272 256 256 256 -16 100 25,600 1 148.500 300 J 100 262 B 20,000 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 8,300 415,000 5 12.251 50 T/J 469,020,100 0 B 0 49 ARTO Bank Jago Tbk. 4,270 4,430 4,280 4,310 40 3,627,100 15,712,715,000 1,226 21,721.601 4,320 J 100 4,310 T/B 8,500 50 ASBI Asuransi Bintang Tbk. 310 312 310 310 0 2,200 684,400 4 235.330 312 J 100 304 B 10,000 51 ASDM Asuransi Dayin Mitra Tbk. 895 895 890 895 0 2,400 2,136,500 3 264.363 895 T/J 2,300 890 B 600 52 ASGR Astra Graphia Tbk. 830 840 820 820 -10 378,700 312,938,500 126 170.012 825 J 200 820 T/B 230,400 53 ASII Astra International Tbk. 6,075 6,175 6,000 6,050 -25 40,341,500 245,576,997,500 10,812 4,326.466 6,075 J 412,200 6,050 T/B 219,400 54 ASJT Asuransi Jasa Tania Tbk. 190 208 185 202 12 720,400 142,554,200 430 134.667 204 J 25,300 202 T/B 12,500 55 ASMI Asuransi Kresna Mitra Tbk. 990 1,000 990 1,000 10 19,400 19,282,000 28 1,851.852 1,000 T/J 9,900 995 B 400 56 ASPI Andalan Sakti Primaindo Tbk. 114 119 107 107 -7 49,627,200 5,568,514,700 3,851 101.905 107 T/J 1,194,300 0 B 0 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 13 14 12 12 -1 7,982,900 101,458,400 45 1,200.000 12 T/J 2,123,400 11 B 3,388,500 58 ASRI Alam Sutera Realty Tbk. 258 274 254 256 -2 225,122,100 59,433,325,800 9,298 243.810 258 J 2,382,300 256 T/B 6,778,300 59 ASRM Asuransi Ramayana Tbk. 1,720 1,720 1,680 1,680 -40 300 508,000 3 851.141 1,680 T/J 1,600 1,600 B 500 60 ASSA Adi Sarana Armada Tbk. 680 690 650 660 -20 21,886,900 14,554,666,500 1,908 169.231 665 J 60,500 660 T/B 374,200 61 ATAP Trimitra Prawara Goldland Tbk. 150 151 140 151 1 3,928,900 566,408,400 829 151.000 152 J 50,000 151 T/B 262,100 62 ATIC Anabatic Technologies Tbk. 570 650 570 600 30 1,000 605,000 6 85.714 600 T/J 1,100 575 B 200 63 AUTO Astra Otoparts Tbk. 1,135 1,150 1,135 1,135 0 1,442,700 1,642,643,000 504 1,026.499 1,140 J 10,000 1,135 T/B 144,900 64 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 131,400 6,570,000 35 50.000 50 T/J 2,179,700 0 B 0 65 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 3 4 3 3 0 1,589,500 5,704,500 26 300.000 4 J 12,350,900 3 T/B 3,784,000 66 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 8,760,600 438,304,000 352 57.388 50 T/J 2,944,800 0 B 0 67 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 16 0 0 16 0 0 0 0 1,600.000 47 J 3,000 20 B 21,000 68 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 8 9 7 8 0 271,200 2,186,900 28 800.000 8 T/J 14,200 7 B 3,438,900 69 BACA Bank Capital Indonesia Tbk. 378 384 380 382 4 16,000 6,137,800 18 281.638 384 J 20,000 382 T/B 2,700 70 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 110 B 1,000 71 BAJA Saranacentral Bajatama Tbk. 126 126 120 123 -3 2,151,300 262,261,400 304 49.200 124 J 448,200 123 T/B 610,900 72 BALI Bali Towerindo Sentra Tbk. 805 810 775 780 -25 126,900 98,980,000 78 975.000 810 J 100 780 T/B 1,700 73 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,500 75,000 5 33.333 50 T/J 357,700 0 B 0 74 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 251,200 12,560,000 13 33.333 50 T/J 72,820,300 0 B 0 75 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2 2 1 2 0 2,022,700 4,035,100 28 200.000 2 T/J 20,042,300 1 B 189,022,500 76 BATA Sepatu Bata Tbk. 635 635 630 630 -5 50,200 31,627,000 5 8,171.206 635 J 12,200 620 B 1,000 77 BAYU Bayu Buana Tbk 1,120 0 0 1,120 0 0 0 0 138.151 1,115 J 100 1,050 B 2,000 78 BBCA Bank Central Asia Tbk. 33,900 34,050 33,700 33,825 -75 6,842,500 231,657,885,000 7,524 19,328.571 33,850 J 1,000 33,825 T/B 219,700 79 BBHI Bank Harda Internasional Tbk. 468 484 450 454 -14 2,731,000 1,285,122,000 538 363.200 454 T/J 242,800 452 B 13,400 80 BBKP Bank Bukopin Tbk. 610 635 590 610 0 446,483,700 273,137,088,500 24,509 182.917 610 T/J 11,871,600 605 B 8,050,800 81 BBLD Buana Finance Tbk. 366 378 370 370 4 2,600 976,000 8 147.044 370 T/J 1,300 350 B 100 82 BBMD Bank Mestika Dharma Tbk. 1,405 1,405 1,405 1,405 0 2,500 3,512,500 1 101.812 1,485 J 100 1,405 T/B 100 83 BBNI Bank Negara Indonesia (Persero) Tbk. 6,450 6,475 6,250 6,300 -150 25,868,300 164,793,207,500 11,492 30.301 6,325 J 186,600 6,300 T/B 476,800 84 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,250 4,280 4,170 4,180 -70 75,203,600 316,329,841,000 19,173 4,777.143 4,190 J 246,200 4,180 T/B 1,852,800 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. 800 845 795 805 5 88,600 71,855,000 44 169.805 805 T/J 400 800 B 3,300 87 BBSS Bumi Benowo Sukses Sejahtera Tbk. 103 103 96 98 -5 11,668,800 1,169,879,000 686 81.667 100 J 31,200 98 T/B 222,500 88 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 4 4 3 4 0 644,600 2,163,100 24 400.000 4 T/J 22,124,300 3 B 28,302,300 89 BBTN Bank Tabungan Negara (Persero) Tbk. 1,820 1,850 1,755 1,770 -50 80,722,600 144,265,278,500 9,891 230.869 1,775 J 31,600 1,770 T/B 1,862,000 90 BBYB Bank Neo Commerce Tbk. 296 300 294 294 -2 326,600 97,592,200 51 299.328 294 T/J 61,500 292 B 20,000 91 BCAP MNC Kapital Indonesia Tbk. 147 150 137 138 -9 3,969,500 564,667,100 708 391.356 140 J 100 138 T/B 85,200 92 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 23,800 93 BCIP Bumi Citra Permai Tbk. 78 78 73 73 -5 13,438,400 983,906,800 404 66.364 73 T/J 4,116,600 0 B 0 94 BDMN Bank Danamon Indonesia Tbk. 3,270 3,300 3,220 3,220 -50 2,291,600 7,459,967,000 1,332 1.818 3,230 J 41,500 3,220 T/B 103,700 95 BEEF Estika Tata Tiara Tbk. 175 178 170 171 -4 10,112,000 1,752,501,200 1,172 50.294 172 J 100,000 171 T/B 193,500 96 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 3 3 2 2 -1 786,500 1,860,100 22 200.000 3 J 1,751,700 2 T/B 3,636,100 97 BEKS Bank Pembangunan Daerah Banten Tbk. 112 105 105 105 -7 9,710,200 1,019,571,000 540 195.746 105 T/J 859,718,800 0 B 0 98 BELL Trisula Textile Industries Tbk. 163 165 161 161 -2 5,474,000 893,205,900 387 536.667 161 T/J 45,800 160 B 458,900 99 BESS Batulicin Nusantara Maritim Tbk. 234 240 234 240 6 119,400 28,356,400 17 228.571 240 T/J 4,900 238 B 56,700 100 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 103 93 93 93 -10 1,500 139,500 2 9,300.000 103 J 3,700 93 T/B 500 101 BEST Bekasi Fajar Industrial Estate Tbk. 188 196 187 188 0 144,671,300 27,689,717,900 4,867 110.588 189 J 375,700 188 T/B 4,552,600 102 BFIN BFI Finance Indonesia Tbk. 585 635 560 560 -25 55,281,300 31,761,282,000 1,801 2,869.735 565 J 47,300 560 T/B 305,600 103 BGTG Bank Ganesha Tbk. 71 72 70 70 -1 10,963,800 777,929,800 340 67.961 71 J 287,500 70 T/B 3,340,600 104 BHAT Bhakti Multi Artha Tbk. 605 620 605 615 10 107,813,200 66,420,159,000 1,947 597.087 615 T/J 26,600 610 B 116,700 105 BHIT MNC Investama Tbk. 68 69 67 68 0 18,611,000 1,267,607,100 1,943 198.859 69 J 9,044,700 68 T/B 1,729,900 106 BIKA Binakarya Jaya Abadi Tbk. 200 206 186 186 -14 26,000 5,198,000 11 18.600 195 J 100 186 T/B 7,100 107 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 200,200 0 B 0 108 BINA Bank Ina Perdana Tbk. 705 715 690 705 0 6,686,700 4,692,511,500 204 398.314 710 J 1,807,000 700 B 63,500 109 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 546,000 27,300,000 40 35.714 50 T/J 25,679,600 0 B 0 110 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 10 10 9 10 0 342,800 3,089,200 6 1,000.000 10 T/J 749,200 9 B 1,277,500 111 BIPP Bhuwanatala Indah Permai Tbk. 50 51 50 50 0 1,600,000 80,006,600 50 20.851 50 T/J 648,100 0 B 0 112 BIRD Blue Bird Tbk. 1,450 1,500 1,355 1,395 -55 9,617,400 13,726,260,000 2,528 21.462 1,395 T/J 166,000 1,390 B 31,400 113 BISI BISI International Tbk. 1,035 1,055 1,030 1,045 10 1,120,400 1,163,875,500 192 522.500 1,045 T/J 2,500 1,040 B 60,000 114 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,620 1,645 1,575 1,580 -40 23,193,500 37,206,081,500 4,484 263.333 1,585 J 51,300 1,580 T/B 205,600 115 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 710 720 690 700 -10 16,501,100 11,598,299,000 5,052 162.791 700 T/J 3,059,800 695 B 2,444,800 116 BKDP Bukit Darmo Property Tbk 51 51 50 51 0 7,000 354,200 14 42.500 51 T/J 21,800 50 B 343,700 117 BKSL Sentul City Tbk. 52 53 51 51 -1 74,150,900 3,824,733,000 659 3.524 52 J 7,773,200 51 T/B 30,379,200 118 BKSW Bank QNB Indonesia Tbk. 105 107 102 102 -3 112,500 11,690,900 21 234.052 104 J 900 103 B 9,800 119 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 124,702,600 0 B 0 120 BLTZ Graha Layar Prima Tbk. 3,160 3,050 3,000 3,000 -160 1,600 4,860,000 4 200.000 3,000 T/J 1,200 2,960 B 200 121 BLUE Berkah Prima Perkasa Tbk. 700 705 695 695 -5 183,900 128,742,500 98 534.615 700 J 6,800 695 T/B 9,400 122 BMAS Bank Maspion Indonesia Tbk. 400 440 382 440 40 205,000 85,526,600 82 137.500 440 T/J 12,100 436 B 6,000 123 BMRI Bank Mandiri (Persero) Tbk. 6,525 6,600 6,400 6,425 -100 28,711,300 186,131,542,500 9,516 1,936.017 6,425 T/J 253,700 6,400 B 464,200 124 BMSR Bintang Mitra Semestaraya Tbk 86 86 80 80 -6 868,900 69,893,900 80 16.000 82 J 5,000 80 T/B 172,200 125 BMTR Global Mediacom Tbk. 306 312 300 302 -4 127,862,200 38,908,334,800 4,727 245.808 302 T/J 20,400 300 B 5,553,700 126 BNBA Bank Bumi Arta Tbk. 390 398 388 388 -2 689,700 270,141,000 148 242.500 390 J 220,900 388 T/B 116,300 127 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 48,300 2,415,000 34 0.172 50 T/J 98,750,700 0 B 0 128 BNGA Bank CIMB Niaga Tbk. 1,085 1,105 1,030 1,040 -45 17,528,200 18,820,243,500 3,400 7.679 1,045 J 151,600 1,040 T/B 464,600 129 BNII Bank Maybank Indonesia Tbk. 396 416 370 370 -26 170,340,200 65,649,919,800 12,284 4.409 372 J 337,200 370 T/B 5,509,800 130 BNLI Bank Permata Tbk. 3,140 3,180 3,040 3,070 -70 1,589,000 4,894,950,000 963 33.426 3,070 T/J 80,000 3,060 B 142,300 131 BOGA Bintang Oto Global Tbk. 1,390 1,420 1,360 1,380 -10 40,318,800 56,770,325,000 2,136 1,339.806 1,380 T/J 44,600 1,375 B 5,000 132 BOLA Bali Bintang Sejahtera Tbk. 174 176 169 170 -4 3,843,100 653,612,700 101 97.143 176 J 20,000 169 B 105,200 133 BOLT Garuda Metalindo Tbk. 790 0 0 790 0 0 0 0 143.636 780 J 1,500 0 B 0 134 BOSS Borneo Olah Sarana Sukses Tbk. 173 173 161 161 -12 18,143,200 2,953,730,400 1,580 40.250 161 T/J 594,400 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 17,400 1,150 B 43,200 136 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 137 BPTR Batavia Prosperindo Trans Tbk. 81 81 77 80 -1 21,500 1,705,400 31 80.000 80 T/J 23,000 79 B 6,700 138 BRAM Indo Kordsa Tbk. 5,500 5,500 5,200 5,200 -300 400 2,145,000 3 202.378 5,500 J 3,300 5,200 T/B 1,300 139 BRIS Bank BRIsyariah Tbk. 2,270 2,460 2,270 2,290 20 205,682,000 484,073,934,000 34,680 449.020 2,300 J 2,110,400 2,290 T/B 2,858,400 140 BRMS Bumi Resources Minerals Tbk. 87 92 84 85 -2 701,067,600 61,773,904,600 5,754 13.386 86 J 1,636,500 85 T/B 2,102,100 141 BRNA Berlina Tbk. 1,175 1,330 1,135 1,290 115 34,300 41,899,000 30 967.887 1,280 J 2,000 1,210 B 1,000 142 BRPT Barito Pacific Tbk. 1,210 1,230 1,140 1,140 -70 85,851,400 101,659,858,000 7,701 445.783 1,140 T/J 1,005,400 1,135 B 961,800 143 BRPT-W Waran Seri I Barito Pacific Tbk. 840 840 840 840 0 1,000 840,000 2 84,000.000 840 T/J 1,000 12 B 500,000 144 BSDE Bumi Serpong Damai Tbk. 1,275 1,285 1,240 1,260 -15 30,504,100 38,522,114,500 3,886 246.814 1,260 T/J 16,300 1,255 B 3,800 145 BSIM Bank Sinarmas Tbk. 505 510 500 500 -5 296,200 148,883,500 50 341.020 505 J 107,200 500 T/B 1,462,400 146 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 14 15 14 15 1 3,500 49,900 3 1,500.000 15 T/J 102,100 8 B 100,000 147 BSSR Baramulti Suksessarana Tbk. 1,700 1,700 1,655 1,700 0 5,100 8,521,000 12 87.179 1,700 T/J 5,500 1,655 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 61,200 3,060,000 5 383.083 50 T/J 54,996,600 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. 330 350 312 316 -14 549,600 176,083,800 162 1,055.338 318 J 26,900 316 T/B 3,700 152 BTPN Bank BTPN Tbk. 3,140 3,180 3,100 3,140 0 146,200 460,440,000 98 607.865 3,140 T/J 53,300 3,120 B 25,600 153 BTPS Bank BTPN Syariah Tbk. 3,860 3,910 3,810 3,840 -20 8,583,900 33,234,693,000 3,656 393.846 3,840 T/J 89,000 3,830 B 6,700 154 BUDI Budi Starch & Sweetener Tbk. 100 107 99 103 3 14,065,000 1,443,069,500 583 55.824 103 T/J 191,000 102 B 110,500 155 BUKK Bukaka Teknik Utama Tbk. 950 955 940 940 -10 25,600 24,269,500 28 159.322 955 J 6,200 940 T/B 2,100 156 BULL Buana Lintas Lautan Tbk. 322 332 322 330 8 260,068,800 84,741,787,800 3,665 32.271 330 T/J 315,300 328 B 906,100 157 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 104 107 104 107 3 518,300 54,401,500 23 10,700.000 109 J 100 105 B 16,700 158 BUMI Bumi Resources Tbk. 75 79 73 73 -2 754,606,600 56,753,378,700 5,780 4.237 73 T/J 1,180,100 72 B 36,990,400 159 BUVA Bukit Uluwatu Villa Tbk. 58 58 55 55 -3 97,500 5,482,500 30 42.308 56 J 41,700 55 T/B 103,900 160 BVIC Bank Victoria International Tbk. 125 125 120 122 -3 3,430,600 415,505,900 210 115.363 122 T/J 95,400 120 B 222,400 161 BWPT Eagle High Plantations Tbk. 157 159 151 151 -6 99,212,300 15,295,224,400 3,481 33.025 152 J 364,100 151 T/B 2,507,400 162 BYAN Bayan Resources Tbk. 14,450 14,450 14,000 14,425 -25 1,600 22,955,000 10 248.707 14,425 T/J 500 14,000 B 200 163 CAKK Cahayaputra Asa Keramik Tbk. 55 55 53 54 -1 1,543,400 83,448,900 66 32.143 54 T/J 153,700 53 B 501,000 164 CAMP Campina Ice Cream Industry Tbk. 312 320 306 306 -6 1,554,700 483,699,600 444 92.727 308 J 10,000 306 T/B 271,200 165 CANI Capitol Nusantara Indonesia Tbk. 108 108 107 108 0 1,000 107,400 6 54.000 108 T/J 11,800 107 B 9,500 166 CARE Metro Healthcare Indonesia Tbk. 322 332 320 322 0 176,864,200 57,278,289,200 3,173 312.621 324 J 84,000 322 T/B 175,700 167 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 361,300 18,065,000 13 28.571 50 T/J 73,533,800 0 B 0 168 CASA Capital Financial Indonesia Tbk. 376 0 0 376 0 0 0 0 686.921 386 J 500 372 B 100 169 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 110 0 0 110 0 0 0 0 86.614 0 J 0 115 B 15,500 170 CASH Cashlez Worldwide Indonesia Tbk. 470 480 460 468 -2 3,119,800 1,473,850,800 129 133.714 468 T/J 100,400 460 B 31,300 171 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 10 25 9 13 3 49,452,000 841,599,400 351 1,300.000 14 J 559,600 13 T/B 96,000 172 CASS Cardig Aero Services Tbk. 274 292 260 274 0 2,736,600 737,954,600 191 68.500 274 T/J 123,000 270 B 112,300 173 CBMF Cahaya Bintang Medan Tbk. 545 595 545 575 30 2,031,500 1,118,594,000 209 359.375 575 T/J 17,200 0 B 0 174 CCSI Communication Cable Systems Indonesia Tbk. 240 246 240 244 4 226,400 54,580,000 38 97.600 244 T/J 208,100 240 B 108,400 175 CEKA Wilmar Cahaya Indonesia Tbk. 1,805 1,835 1,795 1,820 15 102,700 186,884,500 98 376.033 1,820 T/J 40,800 1,800 B 100 176 CENT Centratama Telekomunikasi Indonesia Tbk. 148 149 141 143 -5 4,911,800 703,937,700 358 915.200 143 T/J 400 142 B 800 177 CFIN Clipan Finance Indonesia Tbk. 234 236 230 232 -2 609,300 141,697,200 85 18.154 234 J 23,000 232 T/B 102,000 178 CINT Chitose Internasional Tbk. 242 242 242 242 0 100 24,200 1 73.333 242 T/J 3,700 232 B 1,400 179 CITA Cita Mineral Investindo Tbk. 2,990 2,990 2,850 2,990 0 6,100 17,816,000 18 10,849.844 2,990 T/J 9,700 2,950 B 1,000 180 CITY Natura City Developments Tbk. 91 93 86 93 2 48,700 4,334,300 21 77.500 93 T/J 1,000 87 B 200 181 CITY-W Waran Seri I Natura City Developments Tbk. 14 0 0 14 0 0 0 0 1,400.000 13 J 200 11 B 400 182 CLAY Citra Putra Realty Tbk. 1,400 1,460 1,305 1,395 -5 3,500 4,624,500 6 775.000 1,390 J 2,600 1,385 B 100 183 CLEO Sariguna Primatirta Tbk. 530 550 510 515 -15 12,139,000 6,401,899,000 2,159 2,239.130 520 J 618,900 515 T/B 65,400 184 CLPI Colorpak Indonesia Tbk. 755 765 750 755 0 269,100 202,291,500 76 377.500 760 J 5,700 755 T/B 400 185 CMNP Citra Marga Nusaphala Persada Tbk. 1,360 1,520 1,320 1,460 100 3,122,600 4,468,169,500 731 156.386 1,460 T/J 128,500 1,415 B 900 186 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 300 326 254 316 16 254,800 80,283,000 79 31,600.000 316 T/J 4,300 306 B 100,000 187 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. 220 220 214 220 0 44,900 9,788,000 12 400.000 224 J 500 214 B 100 191 COCO Wahana Interfood Nusantara Tbk. 805 775 750 750 -55 281,800 212,945,000 129 378.788 750 T/J 15,400 0 B 0 192 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 212 0 0 212 0 0 0 0 21,200.000 690 J 4,000 230 B 5,500 193 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 6,775 6,850 6,525 6,600 -175 7,087,700 47,077,837,500 3,122 30,058.751 6,600 T/J 55,000 6,575 B 133,600 195 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 400 20,000 1 40.000 50 T/J 11,394,200 0 B 0 196 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 13 0 0 13 0 0 0 0 1,300.000 13 J 16,600 10 B 200,000 197 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 25,500 1,275,000 9 45.455 50 T/J 372,109,300 0 B 0 198 CSAP Catur Sentosa Adiprana Tbk. 370 386 384 384 14 13,800 5,301,200 9 193.778 386 J 12,700 370 B 16,600 199 CSIS Cahayasakti Investindo Sukses Tbk. 74 74 69 69 -5 3,584,600 247,424,600 226 23.000 69 T/J 3,691,700 0 B 0 200 CSMI Cipta Selera Murni Tbk. 530 580 530 530 0 21,700 11,537,000 8 270.408 520 J 67,700 0 B 0 201 CSRA Cisadane Sawit Raya Tbk. 410 420 392 396 -14 4,341,200 1,762,463,400 887 316.800 396 T/J 548,000 394 B 201,300 202 CTBN Citra Tubindo Tbk. 3,340 3,450 3,430 3,430 90 600 2,060,000 2 2,866.695 3,380 J 100 0 B 0 203 CTRA Ciputra Development Tbk. 1,035 1,045 1,000 1,015 -20 17,013,600 17,270,766,000 3,838 227.253 1,015 T/J 180,700 1,010 B 204,600 204 CTTH Citatah Tbk. 55 55 53 55 0 56,300 3,025,200 12 2.316 55 T/J 14,200 53 B 14,500 205 DADA Diamond Citra Propertindo Tbk. 51 58 51 52 1 86,029,800 4,641,054,500 2,436 50.980 53 J 1,378,700 52 T/B 238,100 206 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 4 4 3 4 0 72,796,300 265,315,500 193 400.000 4 T/J 20,304,700 3 B 147,545,000 207 DART Duta Anggada Realty Tbk. 224 226 224 224 0 5,500 1,232,400 11 41.409 226 J 1,100 224 T/B 200 208 DAYA Duta Intidaya Tbk. 384 392 362 362 -22 200 75,400 2 202.122 384 J 300 360 B 100 209 DEAL Dewata Freightinternational Tbk. 156 160 147 150 -6 14,191,900 2,181,383,300 1,328 100.000 150 T/J 130,600 149 B 221,800 210 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 3 0 0 3 0 0 0 0 300.000 0 J 0 5 B 202,000 211 DEFI Danasupra Erapacific Tbk. 1,680 1,695 1,685 1,690 10 19,700 33,304,500 16 3,392.076 1,690 T/J 1,000 1,685 B 1,500 212 DEWA Darma Henwa Tbk 50 50 50 50 0 223,800 11,190,000 5 16.496 50 T/J 241,523,000 0 B 0 213 DFAM Dafam Property Indonesia Tbk. 204 220 194 220 16 20,200 4,198,600 25 191.304 220 T/J 40,500 216 B 100 214 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 3 0 0 3 0 0 0 0 300.000 119 J 100 20 B 60,500 215 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 11,579,100 0 B 0 216 DIGI Arkadia Digital Media Tbk. 380 380 358 376 -4 3,100 1,142,600 10 940.000 374 J 1,100 0 B 0 217 DILD Intiland Development Tbk. 244 248 230 232 -12 52,362,700 12,438,517,200 2,166 40.428 234 J 217,500 232 T/B 1,734,500 218 DIVA Distribusi Voucher Nusantara Tbk. 2,410 2,410 2,410 2,410 0 1,700 4,097,000 2 81.695 2,410 T/J 16,200 2,250 B 12,900 219 DKFT Central Omega Resources Tbk. 197 210 186 190 -7 164,821,700 32,000,311,000 10,516 488.055 190 T/J 297,500 189 B 1,995,500 220 DLTA Delta Djakarta Tbk. 4,240 4,270 4,230 4,230 -10 27,500 116,815,000 32 25,285.432 4,260 J 3,200 4,230 T/B 2,300 221 DMAS Puradelta Lestari Tbk. 252 258 248 250 -2 114,110,900 28,755,744,400 3,833 119.048 252 J 4,471,500 250 T/B 56,400 222 DMMX Digital Mediatama Maxima Tbk. 240 242 224 230 -10 5,806,000 1,320,041,400 548 100.000 232 J 139,300 230 T/B 2,437,200 223 DMND Diamond Food Indonesia Tbk. 925 925 910 915 -10 18,000 16,490,500 25 100.000 915 T/J 400 910 B 8,200 224 DNAR Bank Oke Indonesia Tbk. 178 182 175 182 4 30,100 5,293,100 6 171.640 182 T/J 7,800 176 B 25,500 225 DNET Indoritel Makmur Internasional Tbk. 3,320 3,390 3,330 3,370 50 17,800 59,401,000 17 2,960.321 3,360 J 200 3,330 B 100 226 DOID Delta Dunia Makmur Tbk. 382 392 366 366 -16 150,454,200 56,605,767,600 8,571 495.505 368 J 701,300 366 T/B 275,900 227 DPNS Duta Pertiwi Nusantara Tbk. 262 268 260 260 -2 4,900 1,275,400 9 84.476 272 J 1,000 260 T/B 1,900 228 DPUM Dua Putra Utama Makmur Tbk. 53 54 52 53 0 154,700 8,245,800 32 9.636 53 T/J 148,300 52 B 230,400 229 DSFI Dharma Samudera Fishing Industries Tbk. 71 80 69 73 2 9,603,100 726,566,800 590 41.546 73 T/J 43,300 72 B 29,000 230 DSNG Dharma Satya Nusantara Tbk. 625 635 605 610 -15 10,080,100 6,250,939,500 823 164.865 610 T/J 116,500 605 B 785,200 231 DSSA Dian Swastatika Sentosa Tbk 14,900 15,900 15,200 15,900 1,000 8,600 133,097,500 31 1,060.000 15,950 J 500 15,900 T/B 900 232 DUCK Jaya Bersama Indo Tbk. 442 450 412 412 -30 25,928,700 10,971,512,600 3,000 81.584 412 T/J 767,800 0 B 0 233 DUTI Duta Pertiwi Tbk 3,850 3,850 3,850 3,850 0 2,200 8,470,000 7 387.207 3,850 T/J 900 3,840 B 600 234 DVLA Darya-Varia Laboratoria Tbk. 2,440 2,450 2,410 2,410 -30 35,300 86,186,000 48 887.101 2,450 J 200 2,420 B 700 235 DWGL Dwi Guna Laksana Tbk. 171 176 160 165 -6 404,500 66,370,500 110 110.000 170 J 3,000 165 T/B 3,300 236 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 23 29 22 24 1 1,200 31,900 10 2,400.000 28 J 20,600 24 T/B 200 237 DYAN Dyandra Media International Tbk. 55 56 54 54 -1 2,267,000 122,825,600 75 15.429 55 J 591,500 54 T/B 73,500 238 EAST Eastparc Hotel Tbk. 60 61 59 60 0 206,000 12,221,600 72 45.113 60 T/J 199,700 59 B 204,900 239 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 6 5 5 -1 1,957,400 9,796,900 10 500.000 6 J 2,373,700 5 T/B 23,413,200 240 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 10,000 7,000,000 1 17.284 700 T/J 690,500 665 B 200 241 EKAD Ekadharma International Tbk. 1,280 1,290 1,265 1,265 -15 524,800 672,314,500 280 3,211.312 1,270 J 606,100 1,265 T/B 11,300 242 ELSA Elnusa Tbk. 360 374 360 362 2 126,712,600 46,614,154,800 6,079 90.500 364 J 1,081,600 362 T/B 5,165,700 243 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. 193 193 192 192 -1 5,200 998,500 3 76.800 192 T/J 6,500 181 B 100 245 EMTK Elang Mahkota Teknologi Tbk. 13,275 13,275 13,000 13,000 -275 64,400 853,037,500 93 1,805.556 13,000 T/J 1,400 12,975 B 1,000 246 ENRG Energi Mega Persada Tbk. 117 127 114 119 2 514,068,900 61,684,491,500 9,261 9.921 120 J 2,139,400 119 T/B 134,100 247 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 0 394,700 19,735,000 33 47.619 50 T/J 4,544,300 0 B 0 249 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 7 7 5 7 0 372,700 2,247,200 21 700.000 7 T/J 6,657,400 6 B 305,100 250 EPAC Megalestari Epack Sentosaraya Tbk. 141 153 140 144 3 22,917,300 3,346,105,300 2,672 130.909 144 T/J 71,000 142 B 510,400 251 EPMT Enseval Putera Megatrading Tbk. 2,150 2,150 2,130 2,130 -20 21,000 45,142,000 10 1,490.250 2,140 J 11,200 2,130 T/B 2,400 252 ERAA Erajaya Swasembada Tbk. 2,360 2,390 2,240 2,340 -20 42,729,900 98,041,916,000 9,389 234.000 2,340 T/J 1,541,700 2,330 B 60,900 253 ERTX Eratex Djaja Tbk. 127 126 121 122 -5 2,100 254,900 6 51.780 125 J 100 122 T/B 500 254 ESIP Sinergi Inti Plastindo Tbk. 118 119 110 110 -8 12,851,500 1,445,294,400 982 67.485 110 T/J 443,000 0 B 0 255 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 8 8 7 8 0 1,780,300 12,783,100 15 800.000 8 T/J 3,651,100 7 B 382,200 256 ESSA Surya Esa Perkasa Tbk. 234 242 222 224 -10 30,864,800 7,122,392,000 2,471 417.047 226 J 62,000 224 T/B 377,500 257 ESTA Esta Multi Usaha Tbk. 113 119 114 115 2 17,300 1,978,400 18 95.833 115 T/J 3,900 113 B 800 258 ESTI Ever Shine Tex Tbk. 56 56 53 53 -3 285,700 15,270,300 31 21.284 55 J 10,700 53 T/B 43,300 259 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. 2,810 2,920 2,810 2,850 40 81,822,400 234,986,844,000 12,370 144.640 2,860 J 446,700 2,850 T/B 1,305,000 261 FAST Fast Food Indonesia Tbk. 1,100 1,150 1,025 1,075 -25 166,400 175,830,000 153 3,381.247 1,080 J 900 1,075 T/B 100 262 FASW Fajar Surya Wisesa Tbk. 7,475 0 0 7,475 0 0 0 0 1,713.035 7,500 J 1,900 7,475 B 100 263 FILM MD Pictures Tbk. 202 206 199 200 -2 4,057,900 820,230,700 479 95.238 202 J 101,500 200 T/B 575,900 264 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 2,920 J 300 2,620 B 500 267 FITT Hotel Fitra International Tbk. 91 95 85 91 0 653,200 58,208,600 120 89.216 91 T/J 2,300 85 B 44,100 268 FITT-W Waran Seri I Hotel Fitra International Tbk. 27 27 22 23 -4 18,100 460,200 10 2,300.000 27 J 100 23 T/B 13,300 269 FMII Fortune Mate Indonesia Tbk 630 590 590 590 -40 200 118,000 2 590.000 630 J 100 0 B 0 270 FOOD Sentra Food Indonesia Tbk. 107 107 105 105 -2 240,200 25,337,700 65 77.778 105 T/J 628,800 104 B 90,200 271 FORU Fortune Indonesia Tbk 157 150 147 147 -10 41,300 6,115,500 29 113.077 147 T/J 157,100 0 B 0 272 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 67,161,700 0 B 0 273 FPNI Lotte Chemical Titan Tbk. 326 406 304 330 4 261,533,800 92,904,488,400 20,808 100.097 332 J 340,200 330 T/B 12,113,800 274 FREN Smartfren Telecom Tbk. 71 72 69 70 -1 652,380,000 45,889,899,200 9,690 3.889 70 T/J 75,086,100 69 B 137,141,400 275 FREN-W Waran Seri II Smartfren Telecom Tbk. 42 42 40 40 -2 1,181,300 47,387,200 47 4,000.000 41 J 4,000 40 T/B 1,722,500 276 FUJI Fuji Finance Indonesia Tbk. 117 118 115 116 -1 193,800 22,297,700 33 105.455 116 T/J 800 115 B 194,000 277 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,219,900 0 B 0 278 GDST Gunawan Dianjaya Steel Tbk. 118 120 110 117 -1 5,655,500 656,153,600 433 73.125 117 T/J 329,200 116 B 122,000 279 GDYR Goodyear Indonesia Tbk. 1,420 0 0 1,420 0 0 0 0 1,136.000 1,450 J 20,000 1,420 B 60,000 280 GEMA Gema Grahasarana Tbk. 346 346 346 346 0 20,000 6,920,000 2 768.889 346 T/J 677,400 324 B 100 281 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. 41,025 42,050 41,000 41,075 50 1,867,300 77,199,442,500 3,826 1,602.927 41,100 J 8,500 41,075 T/B 41,500 283 GGRP Gunung Raja Paksi Tbk. 408 436 384 418 10 86,700 34,999,000 41 49.762 420 J 4,200 418 T/B 1,700 284 GHON Gihon Telekomunikasi Indonesia Tbk. 1,760 1,765 1,705 1,750 -10 12,200 21,406,500 14 149.573 1,755 J 3,300 1,700 B 3,000 285 GIAA Garuda Indonesia (Persero) Tbk. 432 462 424 432 0 288,142,300 128,151,105,000 19,814 58.072 432 T/J 8,800 430 B 963,500 286 GJTL Gajah Tunggal Tbk. 650 670 640 655 5 8,032,300 5,226,912,500 1,122 128.593 660 J 346,700 655 T/B 429,300 287 GLOB Global Teleshop Tbk. 120 123 114 117 -3 1,200 140,400 9 10.174 117 T/J 9,100 112 B 100 288 GLVA Galva Technologies Tbk. 356 378 334 378 22 95,600 34,545,600 32 167.257 378 T/J 161,000 354 B 1,000 289 GMFI Garuda Maintenance Facility Aero Asia Tbk. 165 176 161 163 -2 92,665,600 15,572,108,600 4,815 40.750 163 T/J 2,203,900 162 B 323,800 290 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. 252 256 238 246 -6 260,700 62,916,200 78 145.562 246 T/J 25,800 240 B 25,000 292 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. 1,225 1,235 1,225 1,235 10 496,800 610,713,500 169 96.109 1,235 T/J 26,400 1,230 B 5,300 294 GPRA Perdana Gapuraprima Tbk. 79 81 74 75 -4 6,987,300 532,198,100 378 32.352 76 J 256,900 75 T/B 313,000 295 GSMF Equity Development Investment Tbk. 99 99 93 93 -6 5,100 504,300 4 7.482 100 J 91,700 93 T/B 6,000 296 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 297 GWSA Greenwood Sejahtera Tbk. 132 140 132 136 4 1,340,400 182,556,200 124 54.400 136 T/J 6,700 133 B 17,600 298 GZCO Gozco Plantations Tbk. 50 50 50 50 0 190,300 9,515,000 13 26.579 50 T/J 2,873,500 0 B 0 299 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,184,300 0 B 0 300 HDFA Radana Bhaskara Finance Tbk. 145 145 135 135 -10 28,700 4,081,400 18 75.947 135 T/J 51,800 0 B 0 301 HDIT Hensel Davest Indonesia Tbk. 248 268 244 258 10 3,059,300 753,028,400 39 49.143 268 J 3,800 250 B 200 302 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 303 HEAL Medikaloka Hermina Tbk. 3,840 3,900 3,790 3,790 -50 30,900 117,862,000 57 102.432 3,900 J 12,500 3,780 B 6,500 304 HELI Jaya Trishindo Tbk. 214 216 212 214 0 2,300 491,000 11 194.545 214 T/J 99,700 212 B 400 305 HELI-W Waran Seri I Jaya Trishindo Tbk. 5 6 5 6 1 37,100 185,900 7 600.000 6 T/J 598,900 5 B 486,800 306 HERO Hero Supermarket Tbk. 830 860 830 840 10 8,800 7,370,000 16 1,753.361 840 T/J 200 835 B 1,700 307 HEXA Hexindo Adiperkasa Tbk. 3,330 3,370 3,310 3,310 -20 239,400 798,403,000 251 1,013.286 3,340 J 14,200 3,310 T/B 16,100 308 HITS Humpuss Intermoda Transportasi Tbk. 500 486 486 486 -14 800 388,800 2 747.692 486 T/J 4,200 480 B 100 309 HKMU HK Metals Utama Tbk. 123 125 117 117 -6 67,630,300 8,068,033,800 2,743 50.870 117 T/J 2,216,500 116 B 2,544,900 310 HMSP H.M. Sampoerna Tbk. 1,505 1,565 1,510 1,515 10 99,646,900 152,780,930,500 11,689 7,562.899 1,520 J 1,011,200 1,515 T/B 2,506,600 311 HOKI Buyung Poetra Sembada Tbk. 1,095 1,115 1,070 1,075 -20 17,162,000 18,768,996,000 1,615 346.774 1,080 J 314,300 1,075 T/B 252,800 312 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. 1,275 1,325 1,245 1,300 25 1,131,500 1,449,854,000 36 342.105 1,300 T/J 4,600 1,285 B 2,500 314 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,200 110,000 2 27.027 50 T/J 2,117,100 0 B 0 315 HRME Menteng Heritage Realty Tbk. 53 54 51 53 0 6,032,400 317,010,800 434 50.476 53 T/J 255,100 52 B 2,636,200 316 HRTA Hartadinata Abadi Tbk. 266 272 258 258 -8 6,531,700 1,720,396,600 757 86.000 260 J 1,404,000 258 T/B 82,900 317 HRUM Harum Energy Tbk. 3,130 3,240 3,060 3,080 -50 4,212,700 13,204,587,000 1,503 59.231 3,090 J 62,100 3,080 T/B 172,600 318 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 2,200 110,000 4 38.462 50 T/J 50,404,900 0 B 0 319 IBFN Intan Baruprana Finance Tbk. 270 280 254 280 10 300 79,000 3 19.795 282 J 100 258 B 1,200 320 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 5 7 5 5 0 94,800 659,200 21 500.000 5 T/J 97,800 4 B 139,900 321 IBST Inti Bangun Sejahtera Tbk. 7,750 7,250 7,250 7,250 -500 1,200 8,700,000 8 779.738 7,700 J 600 7,250 T/B 1,200 322 ICBP Indofood CBP Sukses Makmur Tbk. 9,475 9,575 9,275 9,300 -175 18,237,100 171,103,767,500 14,447 344.764 9,325 J 49,200 9,300 T/B 454,500 323 ICON Island Concepts Indonesia Tbk. 81 85 76 78 -3 2,898,900 228,265,000 373 149.724 79 J 41,400 78 T/B 38,700 324 IDPR Indonesia Pondasi Raya Tbk. 222 230 220 228 6 38,700 8,741,000 19 17.812 228 T/J 100,700 222 B 4,000 325 IFII Indonesia Fibreboard Industry Tbk. 153 156 150 152 -1 253,100 38,755,900 88 144.762 154 J 18,200 152 T/B 124,600 326 IFSH Ifishdeco Tbk. 390 390 390 390 0 30,200 11,778,000 9 88.636 394 J 10,200 380 B 1,000 327 IGAR Champion Pacific Indonesia Tbk. 352 354 348 354 2 137,800 48,260,000 66 231.373 354 T/J 64,900 350 B 47,900 328 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 0 308,300 15,415,000 9 14.286 50 T/J 26,940,600 0 B 0 330 IKAN Era Mandiri Cemerlang Tbk. 147 154 147 148 1 9,798,700 1,478,192,300 1,427 123.333 148 T/J 9,800 147 B 174,600 331 IKBI Sumi Indo Kabel Tbk. 228 236 236 236 8 1,300 306,800 6 21.402 232 J 9,700 228 B 1,500 332 IMAS Indomobil Sukses Internasional Tbk. 1,410 1,645 1,450 1,520 110 100,709,100 155,850,982,000 15,766 213.935 1,525 J 104,700 1,520 T/B 745,400 333 IMJS Indomobil Multi Jasa Tbk. 390 430 392 406 16 65,236,200 26,921,285,000 4,419 81.200 406 T/J 915,500 404 B 112,500 334 IMPC Impack Pratama Industri Tbk. 1,350 1,355 1,345 1,350 0 1,442,300 1,945,187,500 132 355.263 1,355 J 25,600 1,345 B 5,200 335 INAF Indofarma Tbk. 4,010 4,190 3,980 4,040 30 3,197,600 12,997,055,000 1,710 1,616.000 4,050 J 10,600 4,040 T/B 81,400 336 INAI Indal Aluminium Industry Tbk. 330 332 330 332 2 28,700 9,494,800 26 121.212 332 T/J 9,300 330 B 23,600 337 INCF Indo Komoditi Korpora Tbk. 76 76 73 73 -3 229,600 16,817,500 46 59.350 75 J 179,200 73 T/B 57,600 338 INCI Intanwijaya Internasional Tbk 870 980 870 950 80 1,628,200 1,495,365,000 618 102.749 950 T/J 99,400 945 B 22,900 339 INCO Vale Indonesia Tbk. 5,350 5,475 5,175 5,200 -150 21,764,600 115,377,182,500 9,662 2,122.449 5,200 T/J 346,200 5,175 B 238,200 340 INDF Indofood Sukses Makmur Tbk. 6,925 6,950 6,825 6,825 -100 7,869,500 53,900,687,500 4,540 1,168.284 6,850 J 189,900 6,825 T/B 121,300 341 INDO Royalindo Investa Wijaya Tbk. 133 133 125 131 -2 23,600 3,075,600 23 119.091 131 T/J 7,500 130 B 900 342 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 35 34 32 34 -1 6,100 199,400 3 3,400.000 34 T/J 19,900 32 B 900 343 INDR Indo-Rama Synthetics Tbk. 2,940 3,300 2,940 3,180 240 52,600 162,529,000 123 428.289 3,180 T/J 4,000 3,100 B 6,000 344 INDS Indospring Tbk. 1,930 2,070 1,920 2,010 80 10,300 20,069,500 37 188.437 2,010 T/J 9,800 1,930 B 500 345 INDX Tanah Laut Tbk 55 55 55 55 0 11,200 616,000 10 4.400 55 T/J 7,500 53 B 30,000 346 INDY Indika Energy Tbk. 1,840 1,925 1,840 1,855 15 29,386,000 55,085,662,500 6,347 62.881 1,860 J 226,700 1,855 T/B 14,500 347 INKP Indah Kiat Pulp & Paper Tbk. 11,025 11,225 10,500 10,675 -350 12,662,500 135,703,715,000 6,002 550.068 10,700 J 37,900 10,675 T/B 7,900 348 INOV Inocycle Technology Group Tbk. 171 174 165 174 3 10,090,300 1,665,101,100 77 69.600 170 J 64,800 166 B 100 349 INPC Bank Artha Graha Internasional Tbk. 70 72 69 70 0 547,300 38,168,900 226 0.400 70 T/J 12,100 69 B 71,400 350 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 4 4 3 3 -1 486,700 1,461,300 7 300.000 4 J 10,184,700 3 T/B 20,993,200 351 INPP Indonesian Paradise Property Tbk. 725 720 720 720 -5 100 72,000 1 685.714 720 T/J 4,900 680 B 100 352 INPS Indah Prakasa Sentosa Tbk. 3,700 3,700 3,700 3,700 0 8,100 29,970,000 6 1,340.580 3,800 J 4,800 3,470 B 24,900 353 INRU Toba Pulp Lestari Tbk. 920 1,080 1,010 1,070 150 27,700 28,630,500 18 10.863 1,070 T/J 4,600 1,005 B 400 354 INTA Intraco Penta Tbk. 200 206 200 200 0 65,700 13,209,000 34 140.983 200 T/J 26,000 198 B 600 355 INTD Inter Delta Tbk 115 115 111 111 -4 25,300 2,909,100 8 34.185 111 T/J 53,000 110 B 100 356 INTP Indocement Tunggal Prakarsa Tbk. 14,500 14,550 14,150 14,400 -100 1,989,300 28,509,842,500 2,794 576.000 14,400 T/J 53,500 14,325 B 10,400 357 IPCC Indonesia Kendaraan Terminal Tbk. 585 595 550 560 -25 8,361,100 4,720,020,000 1,386 34.146 565 J 54,000 560 T/B 690,500 358 IPCM Jasa Armada Indonesia Tbk. 366 366 350 358 -8 152,800 54,876,800 102 94.211 358 T/J 216,400 356 B 21,900 359 IPOL Indopoly Swakarsa Industry Tbk. 138 183 138 171 33 55,495,300 9,477,775,900 4,211 81.429 171 T/J 919,000 170 B 35,000 360 IPTV MNC Vision Networks Tbk. 288 292 286 288 0 13,034,600 3,786,065,000 1,773 120.000 290 J 529,200 288 T/B 40,300 361 IPTV-W Waran Seri I MNC Vision Networks Tbk. 26 27 25 27 1 208,000 5,595,800 10 2,700.000 27 T/J 2,100 25 B 209,900 362 IRRA Itama Ranoraya Tbk. 1,535 1,580 1,520 1,540 5 20,222,700 31,384,787,000 4,260 411.765 1,545 J 19,300 1,540 T/B 1,065,800 363 ISAT Indosat Tbk. 5,650 6,475 5,275 5,275 -375 84,006,800 486,157,085,000 30,759 376.786 5,300 J 132,700 5,275 T/B 813,400 364 ISSP Steel Pipe Industry of Indonesia Tbk. 171 178 170 170 -1 16,446,000 2,854,700,100 1,236 57.627 171 J 46,600 170 T/B 484,300 365 ITIC Indonesian Tobacco Tbk. 670 715 670 680 10 9,839,200 6,776,114,500 2,085 309.091 680 T/J 40,100 675 B 117,300 366 ITMA Sumber Energi Andalan Tbk. 560 560 545 560 0 13,000 7,246,000 14 161.151 565 J 10,100 550 B 900 367 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 67 0 0 67 0 0 0 0 6,700.000 67 J 13,700 41 B 21,000 368 ITMG Indo Tambangraya Megah Tbk. 14,350 14,675 14,200 14,275 -75 2,572,200 37,045,135,000 3,255 101.964 14,300 J 4,900 14,275 T/B 58,600 369 JAST Jasnita Telekomindo Tbk. 266 0 0 266 0 0 0 0 108.130 0 J 0 0 B 0 370 JAWA Jaya Agra Wattie Tbk. 92 99 93 96 4 27,800 2,680,900 28 19.200 96 T/J 44,800 93 B 2,900 371 JAYA Armada Berjaya Trans Tbk. 147 150 137 137 -10 10,809,000 1,500,192,700 672 47.569 137 T/J 237,000 0 B 0 372 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 9 9 8 8 -1 1,170,400 9,839,800 25 800.000 9 J 407,200 8 T/B 714,700 373 JECC Jembo Cable Company Tbk. 6,250 6,000 6,000 6,000 -250 30,000 180,000,000 3 454.735 6,250 J 10,000 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. 446 446 428 446 0 8,500 3,728,000 2 252.992 446 T/J 28,000 422 B 1,800 376 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 336 340 4 183,500 62,389,200 9 281.417 342 J 245,600 320 B 100 377 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. 210 228 202 206 -4 84,300 17,491,400 57 147.143 208 J 9,900 204 B 14,500 379 JPFA Japfa Comfeed Indonesia Tbk. 1,580 1,605 1,515 1,530 -50 12,714,700 19,753,282,500 4,288 418.261 1,535 J 34,600 1,530 T/B 294,500 380 JRPT Jaya Real Property Tbk. 590 595 570 590 0 4,111,300 2,388,408,500 538 567.308 590 T/J 16,800 580 B 485,500 381 JSKY Sky Energy Indonesia Tbk. 228 232 222 226 -2 19,592,900 4,428,470,800 1,788 113.000 226 T/J 565,900 224 B 184,600 382 JSMR Jasa Marga (Persero) Tbk. 4,720 4,780 4,670 4,700 -20 13,009,900 61,506,387,000 3,945 277.155 4,710 J 4,100 4,700 T/B 34,800 383 JSPT Jakarta Setiabudi Internasional Tbk. 860 855 855 855 -5 8,700 7,438,500 1 184.140 860 J 100 800 B 3,500 384 JTPE Jasuindo Tiga Perkasa Tbk. 945 965 940 965 20 308,800 292,926,000 94 2,144.444 965 T/J 22,700 950 B 12,100 385 KAEF Kimia Farma Tbk. 4,180 4,360 4,130 4,260 80 13,142,100 55,661,136,000 5,694 4,260.000 4,270 J 37,100 4,260 T/B 16,344,800 386 KARW ICTSI Jasa Prima Tbk. 75 76 73 76 1 189,100 14,145,700 25 12.865 76 T/J 500,700 73 B 900 387 KAYU Darmi Bersaudara Tbk. 82 84 79 80 -2 3,014,200 244,825,100 174 53.333 81 J 322,400 80 T/B 135,700 388 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 46,031,000 2,301,550,000 5,397 50.000 50 T/J 207,433,000 0 B 0 389 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 4 4 3 4 0 4,034,900 12,913,700 51 400.000 4 T/J 82,994,300 3 B 146,990,400 390 KBLI KMI Wire & Cable Tbk. 406 410 392 400 -6 2,818,900 1,128,019,400 545 48.603 400 T/J 1,634,700 398 B 100 391 KBLM Kabelindo Murni Tbk. 224 230 220 220 -4 387,000 86,415,400 67 7.333 222 J 63,800 220 T/B 161,300 392 KBLV First Media Tbk. 440 440 440 440 0 100 44,000 1 117.040 426 J 3,200 410 B 2,500 393 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. 845 845 830 830 -15 35,200 29,293,500 9 207.500 845 J 4,800 830 T/B 9,200 395 KEEN Kencana Energi Lestari Tbk. 376 462 378 416 40 10,433,900 4,344,902,400 1,616 105.051 416 T/J 62,900 414 B 1,000 396 KEJU Mulia Boga Raya Tbk. 1,400 1,425 1,355 1,385 -15 322,300 451,285,500 173 184.667 1,385 T/J 900 1,380 B 400 397 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 5,600 280,000 15 1.818 50 T/J 106,200 0 B 0 398 KICI Kedaung Indah Can Tbk 212 0 0 212 0 0 0 0 45.009 260 J 100,800 214 B 100 399 KIJA Kawasan Industri Jababeka Tbk. 216 228 212 214 -2 43,810,600 9,652,410,200 2,253 7.425 216 J 61,900 214 T/B 9,400 400 KINO Kino Indonesia Tbk. 2,770 2,820 2,720 2,720 -50 172,800 475,397,000 176 71.579 2,740 J 6,900 2,720 T/B 7,600 401 KIOS Kioson Komersial Indonesia Tbk. 148 156 148 148 0 700 108,400 3 49.333 148 T/J 15,300 143 B 3,600 402 KJEN Krida Jaringan Nusantara Tbk. 1,195 1,225 1,180 1,195 0 600 718,500 6 591.584 1,150 J 6,500 0 B 0 403 KKGI Resource Alam Indonesia Tbk. 306 308 286 286 -20 349,000 101,797,000 81 1,003.509 292 J 12,200 286 T/B 26,400 404 KLBF Kalbe Farma Tbk. 1,500 1,505 1,475 1,490 -10 26,060,300 38,848,509,500 3,625 14,532.332 1,495 J 79,800 1,490 T/B 868,700 405 KMDS Kurniamitra Duta Sentosa Tbk. 448 468 430 466 18 2,900 1,293,600 22 155.333 462 J 200 430 B 100 406 KMTR Kirana Megatara Tbk. 346 346 330 334 -12 6,600 2,203,600 13 72.926 340 J 6,700 334 T/B 50,500 407 KOBX Kobexindo Tractors Tbk. 120 122 117 121 1 502,600 60,057,100 106 30.250 121 T/J 71,100 119 B 100 408 KOIN Kokoh Inti Arebama Tbk 100 101 101 101 1 1,200 121,200 3 68.324 102 J 400 100 B 200 409 KONI Perdana Bangun Pusaka Tbk 482 500 482 500 18 400 195,400 3 105.263 488 J 2,700 450 B 100 410 KOPI Mitra Energi Persada Tbk. 474 474 470 470 -4 3,400 1,604,400 6 118.987 470 T/J 10,500 466 B 600 411 KOTA DMS Propertindo Tbk. 384 392 358 358 -26 86,562,500 31,104,674,600 1,265 179.000 358 T/J 2,751,500 0 B 0 412 KOTA-W Waran Seri I DMS Propertindo Tbk. 290 356 137 356 66 300 64,400 3 35,600.000 300 J 400 151 B 900 413 KPAL Steadfast Marine Tbk. 50 51 50 50 0 524,800 26,249,000 41 43.478 50 T/J 18,100 0 B 0 414 KPAS Cottonindo Ariesta Tbk. 73 76 72 73 0 2,087,400 154,098,300 256 43.452 73 T/J 16,200 72 B 163,800 415 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 21 21 20 21 0 200 4,100 2 2,100.000 21 T/J 175,400 18 B 1,700 416 KPIG MNC Land Tbk. 107 108 105 107 0 3,701,800 394,366,800 293 230.241 107 T/J 422,100 106 B 400,800 417 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. 438 458 438 442 4 79,560,800 35,612,852,400 5,144 54.950 444 J 89,400 442 T/B 589,000 419 KREN Kresna Graha Investama Tbk. 85 89 85 85 0 11,027,900 951,649,000 587 884.311 86 J 97,600 85 T/B 9,000 420 LAND Trimitra Propertindo Tbk. 180 180 178 178 -2 68,400 12,310,800 8 45.641 180 J 1,100 178 T/B 100 421 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 147,000 342 B 2,900 424 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,942,700 97,135,000 16 7.806 50 T/J 73,899,500 0 B 0 425 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,800 4,800 4,800 4,800 0 100 480,000 1 79.339 4,900 J 200 4,600 B 400 426 LINK Link Net Tbk. 2,500 2,570 2,450 2,490 -10 9,069,500 22,723,065,000 2,067 155.625 2,490 T/J 5,400 2,480 B 1,200 427 LION Lion Metal Works Tbk. 374 370 368 368 -6 1,500 553,600 6 230.477 368 T/J 2,300 366 B 200 428 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 45,600 2,280,000 8 15.714 50 T/J 2,700,300 0 B 0 429 LMPI Langgeng Makmur Industri Tbk. 87 87 86 86 -1 300 26,000 2 12.549 87 J 10,400 83 B 43,000 430 LMSH Lionmesh Prima Tbk. 452 446 444 444 -8 1,200 534,800 4 61.667 440 J 1,800 424 B 100 431 LPCK Lippo Cikarang Tbk 1,470 1,500 1,445 1,460 -10 2,384,300 3,492,627,500 506 164.610 1,475 J 5,000 1,460 T/B 71,000 432 LPGI Lippo General Insurance Tbk. 3,390 0 0 3,390 0 0 0 0 152.360 3,380 J 100 3,350 B 100 433 LPIN Multi Prima Sejahtera Tbk 250 258 244 258 8 56,700 14,020,600 27 117.684 258 T/J 8,900 244 B 8,300 434 LPKR Lippo Karawaci Tbk. 230 238 228 228 -2 103,169,700 23,923,111,600 3,421 73.625 230 J 2,953,600 228 T/B 6,061,200 435 LPLI Star Pacific Tbk 88 89 84 85 -3 93,500 7,949,000 19 2.622 88 J 100 85 T/B 13,100 436 LPPF Matahari Department Store Tbk. 1,355 1,370 1,315 1,325 -30 14,226,800 19,030,254,500 2,553 30.024 1,325 T/J 451,500 1,320 B 41,400 437 LPPS Lenox Pasifik Investama Tbk. 83 87 79 85 2 438,300 36,592,500 38 5.774 86 J 10,000 85 T/B 345,800 438 LRNA Eka Sari Lorena Transport Tbk. 184 180 174 175 -9 72,300 12,631,000 21 19.444 175 T/J 300 174 B 19,500 439 LSIP PP London Sumatra Indonesia Tbk. 1,360 1,385 1,335 1,335 -25 34,623,000 47,015,171,000 3,549 344.516 1,340 J 80,100 1,335 T/B 48,500 440 LTLS Lautan Luas Tbk. 500 500 494 498 -2 54,300 26,935,200 43 176.041 498 T/J 180,400 494 B 26,400 441 LUCK Sentral Mitra Informatika Tbk. 179 180 176 177 -2 1,768,600 314,200,200 323 61.888 178 J 90,800 177 T/B 22,300 442 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 0 0 50 0 0 0 0 45.455 50 J 155,261,500 0 B 0 444 MAIN Malindo Feedmill Tbk. 815 825 775 780 -35 8,058,200 6,391,941,500 1,237 443.182 785 J 83,800 780 T/B 234,600 445 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 562,900 28,145,000 23 6.835 50 T/J 451,369,100 0 B 0 446 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 4 5 4 4 0 1,527,600 6,111,200 24 400.000 5 J 3,936,800 4 T/B 100 447 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. 2,800 2,810 2,610 2,610 -190 1,767,200 4,693,804,000 697 124.286 2,610 T/J 564,900 0 B 0 449 MAPB MAP Boga Adiperkasa Tbk. 1,290 1,350 1,310 1,345 55 12,900 16,957,000 10 80.060 1,345 T/J 300 1,310 B 600 450 MAPI Mitra Adiperkasa Tbk. 905 910 845 845 -60 17,934,800 15,391,544,500 3,277 1,356.014 845 T/J 3,816,800 0 B 0 451 MARI Mahaka Radio Integra Tbk. 58 78 58 78 20 226,085,600 16,225,085,200 4,249 104.000 0 J 0 78 T/B 13,303,300 452 MARK Mark Dynamics Indonesia Tbk. 775 800 760 775 0 3,038,500 2,353,265,000 553 1,550.000 775 T/J 11,000 770 B 21,100 453 MASA Multistrada Arah Sarana Tbk. 1,050 1,050 980 1,025 -25 1,942,600 1,949,954,000 58 728.811 1,040 J 31,300 1,025 T/B 4,700 454 MAYA Bank Mayapada Internasional Tbk. 8,100 8,100 7,900 7,900 -200 2,800 22,600,000 8 3,591.938 8,075 J 1,200 7,900 T/B 300 455 MBAP Mitrabara Adiperdana Tbk. 2,700 2,760 2,710 2,710 10 190,600 521,126,000 166 208.462 2,710 T/J 18,300 2,700 B 25,300 456 MBSS Mitrabahtera Segara Sejati Tbk. 505 535 490 500 -5 2,697,800 1,384,073,700 656 31.250 505 J 112,700 500 T/B 496,300 457 MBTO Martina Berto Tbk. 94 94 93 94 0 5,400 502,600 4 12.703 94 T/J 27,500 93 B 500 458 MCAS M Cash Integrasi Tbk. 3,750 3,850 3,700 3,850 100 3,321,900 12,450,295,000 371 277.978 3,850 T/J 36,500 3,820 B 500 459 MCOR Bank China Construction Bank Indonesia Tbk. 144 147 138 140 -4 8,914,200 1,259,400,900 462 125.570 140 T/J 201,400 139 B 338,300 460 MDIA Intermedia Capital Tbk. 58 65 55 60 2 3,095,400 189,623,600 258 43.478 61 J 50,000 60 T/B 30,100 461 MDKA Merdeka Copper Gold Tbk. 2,570 2,650 2,480 2,500 -70 55,561,600 141,975,765,000 9,485 651.904 2,510 J 201,300 2,500 T/B 84,000 462 MDKI Emdeki Utama Tbk. 266 270 248 248 -18 3,699,600 928,339,600 390 58.037 248 T/J 1,676,100 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 0 100 5,000 1 8.039 50 T/J 116,104,700 0 B 0 465 MEDC Medco Energi Internasional Tbk. 615 650 605 620 5 223,439,400 140,582,787,500 8,670 1,287.509 620 T/J 1,119,200 615 B 2,422,300 466 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 1 5,102.487 7,000 T/J 200 6,975 B 100 467 MERK Merck Tbk. 3,280 3,290 3,250 3,270 -10 38,000 124,110,000 46 8,621.826 3,280 J 400 3,260 B 4,500 468 META Nusantara Infrastructure Tbk. 228 254 226 240 12 364,577,900 87,792,171,200 12,634 72.710 240 T/J 12,329,600 238 B 1,847,300 469 MFIN Mandala Multifinance Tbk. 995 1,100 980 1,050 55 33,100 34,830,000 15 1,076.923 1,045 J 10,700 985 B 20,100 470 MFMI Multifiling Mitra Indonesia Tbk. 810 820 755 775 -35 333,000 266,527,000 167 387.500 780 J 300 770 B 8,500 471 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. 780 800 780 800 20 2,892,800 2,282,517,500 399 355.556 800 T/J 247,400 790 B 11,900 473 MICE Multi Indocitra Tbk. 298 300 298 298 0 20,400 6,119,200 5 60.816 298 T/J 184,200 296 B 500 474 MIDI Midi Utama Indonesia Tbk. 1,950 1,990 1,925 1,925 -25 7,200 14,208,000 17 700.000 1,995 J 12,300 1,925 T/B 100 475 MIKA Mitra Keluarga Karyasehat Tbk. 2,800 2,840 2,730 2,770 -30 26,292,900 72,855,977,000 3,007 163.087 2,770 T/J 18,200 2,760 B 200 476 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 200 10,000 2 238.095 50 T/J 1,373,400 0 B 0 477 MIRA Mitra International Resources Tbk. 50 50 50 50 0 10,000 500,000 1 22.062 50 T/J 6,020,700 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 9,700 485,000 7 125.000 50 T/J 12,955,700 0 B 0 480 MKPI Metropolitan Kentjana Tbk. 28,000 0 0 28,000 0 0 0 0 1,333.333 28,000 J 400 0 B 0 481 MLBI Multi Bintang Indonesia Tbk. 9,600 9,675 9,475 9,600 0 81,000 775,400,000 72 61,146.497 9,600 T/J 11,200 9,500 B 600 482 MLIA Mulia Industrindo Tbk 590 620 585 590 0 5,565,000 3,367,990,500 405 98.539 590 T/J 10,000 585 B 12,300 483 MLPL Multipolar Tbk. 73 74 71 72 -1 7,232,600 518,256,100 212 8.258 72 T/J 34,500 71 B 308,000 484 MLPT Multipolar Technology Tbk. 720 725 710 710 -10 102,600 73,344,000 60 147.917 720 J 383,000 710 T/B 6,900 485 MMLP Mega Manunggal Property Tbk. 302 306 298 300 -2 3,870,900 1,162,836,800 312 51.282 300 T/J 240,000 298 B 7,500 486 MNCN Media Nusantara Citra Tbk. 1,195 1,220 1,145 1,155 -40 70,767,000 82,567,587,000 7,089 128.333 1,160 J 1,010,400 1,155 T/B 482,600 487 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 855 J 1,000 850 B 300 488 MPMX Mitra Pinasthika Mustika Tbk. 540 550 510 515 -25 45,565,300 23,696,586,000 4,334 34.333 515 T/J 370,300 510 B 1,648,600 489 MPOW Megapower Makmur Tbk. 73 79 71 71 -2 33,000 2,374,800 29 35.500 73 J 35,000 71 T/B 19,500 490 MPPA Matahari Putra Prima Tbk. 110 112 106 109 -1 7,204,800 785,052,200 371 45.827 109 T/J 1,009,600 108 B 404,400 491 MPRO Maha Properti Indonesia Tbk. 1,740 1,740 1,730 1,740 0 500 866,000 3 1,581.818 1,620 J 100 0 B 0 492 MRAT Mustika Ratu Tbk. 165 180 167 174 9 2,651,700 461,508,200 907 26.769 174 T/J 463,600 173 B 100 493 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,750 J 3,000 4,390 B 100 494 MSIN MNC Studios International Tbk. 189 192 176 182 -7 4,666,500 853,028,800 628 72.800 182 T/J 139,500 181 B 10,400 495 MSKY MNC Sky Vision Tbk. 680 680 660 680 0 20,700 13,869,500 38 44.737 680 T/J 89,100 675 B 1,000 496 MTDL Metrodata Electronics Tbk. 1,600 1,615 1,585 1,590 -10 5,094,900 8,146,622,000 622 2,862.389 1,595 J 32,200 1,590 T/B 118,300 497 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 7,500 375,000 6 1.266 50 T/J 300,854,600 0 B 0 498 MTLA Metropolitan Land Tbk. 448 446 440 440 -8 6,600 2,910,200 5 184.990 444 J 5,000 430 B 1,500 499 MTPS Meta Epsi Tbk. 188 194 175 175 -13 542,200 95,002,400 94 54.688 175 T/J 261,000 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 0 100 21,800 1 55.862 218 T/J 7,600 0 B 0 502 MTWI Malacca Trust Wuwungan Insurance Tbk. 63 67 60 62 -1 188,400 11,451,500 29 62.000 62 T/J 63,400 60 B 61,200 503 MYOH Samindo Resources Tbk. 1,250 1,260 1,250 1,260 10 65,400 82,326,000 23 150.076 1,260 T/J 20,900 1,250 B 5,100 504 MYOR Mayora Indah Tbk. 2,910 2,940 2,840 2,910 0 6,995,100 20,170,622,000 3,017 14,557.279 2,920 J 114,200 2,910 T/B 58,900 505 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. 51 53 50 51 0 23,800 1,224,700 28 7.666 52 J 36,100 51 T/B 5,600 508 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. 590 615 585 585 -5 148,869,400 89,723,077,000 3,031 567.961 585 T/J 222,200 580 B 560,400 510 NATO-W Waran Seri I Surya Permata Andalan Tbk. 310 0 0 310 0 0 0 0 31,000.000 0 J 0 320 B 2,000 511 NELY Pelayaran Nelly Dwi Putri Tbk. 141 145 142 144 3 1,068,300 153,284,300 29 85.714 144 T/J 118,900 143 B 24,900 512 NFCX NFC Indonesia Tbk. 2,330 2,390 2,180 2,300 -30 7,800 17,593,000 13 124.324 2,400 J 100 2,300 T/B 49,400 513 NICK Charnic Capital Tbk. 288 308 268 284 -4 21,900 5,968,200 16 142.000 284 T/J 100 0 B 0 514 NIKL Pelat Timah Nusantara Tbk. 1,575 1,605 1,500 1,505 -70 5,764,000 8,916,755,500 2,173 463.077 1,505 T/J 104,000 1,500 B 232,100 515 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. 165 175 154 165 0 1,015,200 160,641,100 22 157.143 165 T/J 492,800 159 B 200 517 NISP Bank OCBC NISP Tbk. 820 835 810 820 0 522,400 430,092,500 208 993.650 820 T/J 104,400 810 B 500 518 NOBU Bank Nationalnobu Tbk. 950 995 885 885 -65 6,400 5,715,000 29 236.000 885 T/J 162,100 0 B 0 519 NRCA Nusa Raya Cipta Tbk. 388 398 388 388 0 610,700 239,881,600 144 45.647 390 J 244,700 388 T/B 323,100 520 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. 158 155 153 155 -3 57,000 8,721,200 8 70.455 157 J 800 152 B 100 522 OASA Protech Mitra Perkasa Tbk. 368 0 0 368 0 0 0 0 193.684 366 J 6,800 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. 111 113 107 107 -4 4,761,200 519,052,400 334 267.707 107 T/J 700 106 B 333,000 525 OMRE Indonesia Prima Property Tbk 324 0 0 324 0 0 0 0 15.516 0 J 0 326 B 15,500 526 OPMS Optima Prima Metal Sinergi Tbk. 165 172 162 167 2 3,413,800 573,713,500 396 123.704 168 J 1,000 167 T/B 49,900 527 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,969,500 0 B 0 528 PALM Provident Agro Tbk. 370 390 360 362 -8 3,034,800 1,151,714,800 837 98.942 362 T/J 82,300 360 B 32,000 529 PAMG Bima Sakti Pertiwi Tbk. 105 110 104 105 0 4,721,900 500,927,600 408 105.000 105 T/J 92,100 104 B 121,900 530 PANI Pratama Abadi Nusa Industri Tbk. 107 120 105 109 2 181,400 20,091,700 32 100.926 109 T/J 3,200 108 B 1,000 531 PANR Panorama Sentrawisata Tbk. 159 164 148 152 -7 1,943,800 292,911,500 257 91.198 152 T/J 154,000 150 B 1,030,700 532 PANS Panin Sekuritas Tbk. 1,025 1,065 1,015 1,045 20 630,000 662,985,000 138 760.000 1,045 T/J 500 1,040 B 63,800 533 PBID Panca Budi Idaman Tbk. 1,435 1,450 1,360 1,390 -45 167,700 236,423,000 104 163.529 1,425 J 1,000 1,390 T/B 22,300 534 PBRX Pan Brothers Tbk. 250 258 248 252 2 10,713,300 2,705,772,000 953 446.018 254 J 310,200 250 B 195,300 535 PBSA Paramita Bangun Sarana Tbk. 595 595 595 595 0 400 238,000 2 49.583 595 T/J 19,000 555 B 1,100 536 PCAR Prima Cakrawala Abadi Tbk. 635 635 595 595 -40 356,400 214,466,500 100 396.667 600 J 1,500 595 T/B 4,600 537 PDES Destinasi Tirta Nusantara Tbk 400 448 378 446 46 14,000 5,614,800 20 223.000 446 T/J 17,900 382 B 100 538 PEGE Panca Global Kapital Tbk. 120 162 115 146 26 68,300 8,292,900 34 315.430 146 T/J 65,400 120 B 100 539 PEHA Phapros Tbk. 1,670 1,720 1,650 1,695 25 550,700 931,307,500 247 141.486 1,700 J 9,900 1,695 T/B 4,400 540 PGAS Perusahaan Gas Negara Tbk. 1,770 1,810 1,720 1,725 -45 266,567,100 468,855,046,000 35,300 575.000 1,730 J 367,900 1,725 T/B 1,281,300 541 PGJO Tourindo Guide Indonesia Tbk. 66 70 60 60 -6 87,900 5,281,700 38 75.000 60 T/J 190,700 0 B 0 542 PGLI Pembangunan Graha Lestari Indah Tbk. 236 240 224 238 2 41,800 10,015,600 10 317.333 238 T/J 42,200 222 B 500 543 PGUN Pradiksi Gunatama Tbk. 260 270 246 246 -14 159,000 41,230,600 38 213.913 256 J 8,400 246 T/B 19,800 544 PICO Pelangi Indah Canindo Tbk 149 155 146 149 0 943,900 141,859,700 238 22.923 150 J 12,100 149 T/B 31,800 545 PJAA Pembangunan Jaya Ancol Tbk. 615 620 595 610 -5 632,600 383,046,000 178 119.024 610 T/J 4,200 600 B 5,000 546 PKPK Perdana Karya Perkasa Tbk 56 62 55 56 0 412,300 23,024,400 50 14.000 56 T/J 101,900 55 B 106,900 547 PLAN Planet Properindo Jaya Tbk. 109 109 103 107 -2 491,200 52,458,500 42 95.536 107 T/J 28,600 106 B 8,800 548 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 5 5 3 5 0 1,807,700 7,476,700 63 500.000 5 T/J 6,866,700 4 B 861,300 549 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. 2,550 0 0 2,550 0 0 0 0 1,058.135 2,500 J 7,700 2,440 B 100 551 PMJS Putra Mandiri Jembar Tbk. 110 120 104 109 -1 15,100 1,657,800 12 87.200 115 J 74,900 109 T/B 5,900 552 PMMP Panca Mitra Multiperdana Tbk. 294 278 274 274 -20 2,796,900 766,389,600 513 81.548 274 T/J 16,952,300 0 B 0 553 PNBN Bank Pan Indonesia Tbk 1,080 1,100 1,045 1,070 -10 8,922,000 9,491,550,500 675 1,781.552 1,070 T/J 424,700 1,060 B 1,000 554 PNBS Bank Panin Dubai Syariah Tbk. 91 92 86 87 -4 88,850,300 7,869,683,400 2,432 87.000 87 T/J 2,041,800 86 B 4,492,900 555 PNGO Pinago Utama Tbk. 700 810 700 800 100 58,400 46,645,500 46 320.000 800 T/J 11,800 755 B 400 556 PNIN Paninvest Tbk. 885 900 850 870 -15 1,071,300 938,041,000 159 925.138 870 T/J 393,800 865 B 10,000 557 PNLF Panin Financial Tbk. 258 262 250 250 -8 18,559,600 4,703,552,600 951 270.212 252 J 676,600 250 T/B 726,300 558 PNSE Pudjiadi & Sons Tbk. 1,070 0 0 1,070 0 0 0 0 534.636 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. 810 860 785 820 10 9,600 7,554,500 12 50.153 810 J 8,000 785 B 2,300 562 POLL Pollux Properti Indonesia Tbk. 4,700 4,690 4,390 4,590 -110 1,498,400 6,808,120,000 760 746.341 4,600 J 500 4,590 T/B 59,700 563 POLU Golden Flower Tbk. 725 700 690 700 -25 700 486,000 5 243.056 750 J 300 700 T/B 1,300 564 POLY Asia Pacific Fibers Tbk 61 61 57 57 -4 4,619,100 267,689,200 209 0.490 58 J 72,200 57 T/B 940,300 565 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. 418 412 398 412 -6 1,400 575,400 3 77.009 436 J 100 416 B 2,700 567 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 568 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 0 0 2 0 0 0 0 200.000 0 J 0 0 B 0 569 POWR Cikarang Listrindo Tbk. 725 750 710 720 -5 14,465,400 10,525,192,500 1,693 48.000 725 J 276,100 720 T/B 789,900 570 PPGL Prima Globalindo Logistik Tbk. 159 162 156 156 -3 9,190,500 1,465,729,800 684 141.818 156 T/J 31,500 155 B 330,000 571 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 9 10 8 9 0 3,356,700 30,656,100 79 900.000 10 J 2,489,600 9 T/B 662,500 572 PPRE PP Presisi Tbk. 278 286 270 276 -2 16,715,100 4,629,932,800 1,085 64.186 278 J 80,400 276 T/B 4,000 573 PPRO PP Properti Tbk. 101 108 101 101 0 654,143,700 67,912,588,400 11,385 218.378 102 J 5,883,700 101 T/B 7,752,800 574 PRAS Prima Alloy Steel Universal Tbk. 122 122 122 122 0 100 12,200 1 68.682 130 J 10,000 123 B 5,300 575 PRDA Prodia Widyahusada Tbk. 3,500 3,530 3,460 3,490 -10 88,000 309,169,000 109 53.692 3,500 J 400 3,490 T/B 19,100 576 PRIM Royal Prima Tbk. 238 250 236 236 -2 287,600 68,540,000 63 47.200 238 J 994,200 236 T/B 18,900 577 PRIM-W Waran Seri I Royal Prima Tbk. 5 6 4 4 -1 2,203,700 12,922,000 17 400.000 6 J 1,255,200 4 T/B 4,085,900 578 PSAB J Resources Asia Pasifik Tbk. 292 308 274 276 -16 204,677,400 59,308,752,800 6,864 895.435 278 J 603,500 276 T/B 2,375,200 579 PSDN Prasidha Aneka Niaga Tbk 130 130 130 130 0 100 13,000 1 13.000 130 T/J 89,900 122 B 13,700 580 PSGO Palma Serasih Tbk. 116 119 114 115 -1 60,900 7,088,200 48 109.524 116 J 300 114 B 1,100 581 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 160,200 8,010,000 5 59.494 50 T/J 33,242,800 0 B 0 582 PSSI Pelita Samudera Shipping Tbk. 172 174 170 171 -1 1,337,000 229,562,300 113 126.667 171 T/J 237,000 170 B 503,700 583 PTBA Bukit Asam Tbk. 2,850 2,940 2,840 2,890 40 64,321,200 185,722,697,000 17,708 2,513.043 2,900 J 903,800 2,890 T/B 818,800 584 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. 172 172 172 172 0 100 17,200 1 18.105 165 J 100 0 B 0 586 PTPP PP (Persero) Tbk. 1,780 1,860 1,765 1,845 65 119,948,600 217,885,581,000 18,099 346.805 1,850 J 1,580,000 1,845 T/B 5,785,200 587 PTPW Pratama Widya Tbk. 1,120 1,125 1,095 1,095 -25 1,140,300 1,259,490,500 635 168.462 1,100 J 3,300 1,095 T/B 2,700 588 PTRO Petrosea Tbk. 1,975 2,010 1,960 1,975 0 953,100 1,883,842,500 501 1,580.000 1,975 T/J 32,100 1,970 B 88,100 589 PTSN Sat Nusapersada Tbk 236 246 236 240 4 9,747,400 2,348,182,600 1,107 124.138 242 J 91,000 240 T/B 111,400 590 PTSP Pioneerindo Gourmet International Tbk. 3,980 0 0 3,980 0 0 0 0 312.157 4,500 J 100 3,710 B 100 591 PUDP Pudjiadi Prestige Tbk. 226 230 226 230 4 500 113,400 2 28.687 244 J 100 212 B 1,400 592 PURA Putra Rajawali Kencana Tbk. 126 128 124 125 -1 650,493,900 81,305,987,700 4,184 119.048 125 T/J 5,946,100 124 B 8,974,300 593 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 21 22 21 21 0 2,784,700 58,487,500 40 2,100.000 22 J 1,139,700 21 T/B 456,500 594 PURE Trinitan Metals and Minerals Tbk. 240 252 228 236 -4 5,927,200 1,438,599,800 743 78.667 238 J 600 236 T/B 44,300 595 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 24 24 22 22 -2 2,718,600 60,853,900 78 2,200.000 22 T/J 267,400 21 B 236,200 596 PURI Puri Global Sukses Tbk. 292 306 292 300 8 47,100 14,111,200 18 176.471 306 J 16,900 300 T/B 600 597 PWON Pakuwon Jati Tbk. 535 550 510 515 -20 109,721,800 57,339,121,000 9,314 1,985.427 520 J 1,880,000 515 T/B 2,559,700 598 PYFA Pyridam Farma Tbk 970 1,020 950 965 -5 2,173,700 2,141,742,500 759 945.708 975 J 4,500 965 T/B 70,300 599 PZZA Sarimelati Kencana Tbk. 815 825 800 815 0 935,300 760,564,000 145 74.091 820 J 68,800 810 B 2,200 600 R-ABFII Asian Bond Fund - Indonesia Bond Index Fund 28,600 0 0 28,600 0 0 0 0 207.201 0 J 0 33,000 B 300 601 R-LQ45X Premier ETF LQ-45 (R-LQ45X) 997 1,050 991 991 -6 53,400 53,204,600 24 169.692 993 J 1,000 990 B 200 602 RAJA Rukun Raharja Tbk. 290 294 270 270 -20 60,944,900 17,005,108,400 4,219 927.453 270 T/J 2,180,700 0 B 0 603 RALS Ramayana Lestari Sentosa Tbk. 840 850 805 815 -25 25,693,300 21,130,477,000 2,792 509.375 815 T/J 1,365,700 810 B 346,900 604 RANC Supra Boga Lestari Tbk. 458 462 442 442 -16 1,651,000 740,928,200 328 88.400 448 J 11,000 442 T/B 900 605 RBMS Ristia Bintang Mahkotasejati Tbk. 51 52 50 51 0 1,397,000 70,051,900 68 16.314 51 T/J 86,800 50 B 185,100 606 RDTX Roda Vivatex Tbk 5,250 5,250 5,250 5,250 0 35,300 185,325,000 8 276.579 5,250 T/J 9,700 5,200 B 20,000 607 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 5,900 295,000 9 50.000 50 T/J 21,522,800 0 B 0 608 RELI Reliance Sekuritas Indonesia Tbk. 322 326 300 300 -22 7,400 2,223,200 4 138.461 300 T/J 1,300 0 B 0 609 RICY Ricky Putra Globalindo Tbk 114 119 108 112 -2 116,400 12,666,000 14 17.788 110 J 7,600 108 B 16,900 610 RIGS Rig Tenders Indonesia Tbk. 280 280 268 278 -2 119,800 32,693,200 33 113.911 278 T/J 55,000 270 B 78,700 611 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. 422 422 422 422 0 80,200 33,844,400 8 258.896 422 T/J 74,000 420 B 2,500 613 RMBA Bentoel Internasional Investama Tbk. 350 350 346 348 -2 42,100 14,713,800 27 2,723.005 350 J 49,100 348 T/B 3,300 614 ROCK Rockfields Properti Indonesia Tbk. 820 975 775 975 155 9,900 8,281,500 17 72.761 975 T/J 30,300 800 B 500 615 RODA Pikko Land Development Tbk. 55 55 53 53 -2 57,200 3,033,000 8 84.624 55 J 720,400 52 B 409,600 616 RONY Aesler Grup Internasional Tbk. 178 180 178 178 0 12,600 2,247,800 10 178.000 178 T/J 2,400 177 B 200 617 ROTI Nippon Indosari Corpindo Tbk. 1,340 1,340 1,330 1,330 -10 12,300 16,391,500 23 521.569 1,340 J 4,200 1,330 T/B 11,500 618 RUIS Radiant Utama Interinsco Tbk. 292 304 288 294 2 5,900 1,721,000 20 117.600 294 T/J 600 288 B 2,900 619 SAFE Steady Safe Tbk 188 188 184 184 -4 217,900 40,596,900 137 18.525 184 T/J 3,600 181 B 100 620 SAME Sarana Meditama Metropolitan Tbk. 306 312 290 292 -14 95,474,000 28,853,880,200 5,216 365.000 294 J 307,700 292 T/B 165,100 621 SAMF Saraswanti Anugerah Makmur Tbk. 398 398 396 396 -2 11,200 4,456,600 10 330.000 398 J 31,900 396 T/B 32,800 622 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 100 219,000 1 876.000 2,190 T/J 500 0 B 0 623 SATU Kota Satu Properti Tbk. 51 50 50 50 -1 326,600 16,330,000 17 42.735 50 T/J 10,400 0 B 0 624 SBAT Sejahtera Bintang Abadi Textile Tbk. 113 117 106 106 -7 41,604,200 4,591,578,800 3,887 100.952 106 T/J 962,300 0 B 0 625 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 12 12 11 12 0 3,243,300 38,878,400 26 1,200.000 12 T/J 585,500 11 B 12,124,000 626 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 0 0 10,500 0 0 0 0 6,774.194 10,450 J 200 10,025 B 500 627 SCMA Surya Citra Media Tbk. 2,270 2,330 2,170 2,240 -30 11,977,200 27,067,457,000 3,083 1,013.332 2,240 T/J 678,300 2,230 B 11,100 628 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 250 250 250 0 24,200 6,050,000 6 227.273 256 J 61,200 250 T/B 9,100 629 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 630 SDMU Sidomulyo Selaras Tbk. 61 68 57 58 -3 20,509,500 1,273,769,600 1,296 31.942 59 J 136,200 58 T/B 293,200 631 SDPC Millennium Pharmacon International Tbk. 108 108 104 108 0 1,900 200,600 10 72.092 108 T/J 66,000 104 B 3,600 632 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 785 740 740 -45 13,300 10,183,500 21 827.694 745 J 121,500 740 T/B 200 633 SFAN Surya Fajar Capital Tbk. 1,280 1,335 1,280 1,325 45 750,900 980,559,500 219 704.787 1,325 T/J 8,900 1,320 B 1,100 634 SGER Sumber Global Energy Tbk. 705 730 700 720 15 4,342,300 3,118,038,500 1,167 666.667 720 T/J 39,200 715 B 185,900 635 SGER-W Waran Seri I Sumber Global Energy Tbk. 318 318 314 314 -4 5,200 1,647,200 6 31,400.000 316 J 35,200 310 B 100 636 SGRO Sampoerna Agro Tbk. 1,685 1,710 1,645 1,650 -35 646,700 1,073,429,000 217 70.513 1,665 J 2,500 1,645 B 76,200 637 SHID Hotel Sahid Jaya International Tbk. 2,700 2,900 2,750 2,760 60 500,400 1,376,146,000 5 128.259 2,750 J 100 2,530 B 400 638 SHIP Sillo Maritime Perdana Tbk. 605 610 590 590 -15 827,100 497,297,000 197 421.429 605 J 17,700 590 T/B 9,600 639 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 830 800 805 -10 31,712,000 25,491,584,500 6,650 278.518 810 J 2,150,400 805 T/B 432,600 640 SILO Siloam International Hospitals Tbk. 5,325 5,575 5,400 5,500 175 279,400 1,536,647,500 275 62.466 5,500 T/J 3,200 5,475 B 8,000 641 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 642 SIMP Salim Ivomas Pratama Tbk. 434 448 422 426 -8 28,289,600 12,317,819,000 2,278 38.727 428 J 97,800 426 T/B 1,566,100 643 SINI Singaraja Putra Tbk. 360 380 358 372 12 79,500 29,530,800 25 344.444 372 T/J 40,300 370 B 124,400 644 SINI-W Waran Seri I Singaraja Putra Tbk. 165 318 200 310 145 2,900 825,400 9 31,000.000 310 T/J 42,900 204 B 16,700 645 SIPD Sreeya Sewu Indonesia Tbk. 1,250 1,500 1,200 1,500 250 731,700 1,022,294,000 77 1.667 1,500 T/J 449,300 1,495 B 3,200 646 SKBM Sekar Bumi Tbk. 338 336 318 322 -16 300 97,600 3 280.000 368 J 2,000 324 B 100 647 SKLT Sekar Laut Tbk. 1,670 1,670 1,555 1,565 -105 500 791,500 5 131.024 1,600 J 2,200 1,565 T/B 100 648 SKRN Superkrane Mitra Utama Tbk. 715 720 715 720 5 33,000 23,620,000 13 102.857 725 J 3,500 720 T/B 1,500 649 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 650 SLIS Gaya Abadi Sempurna Tbk. 5,025 5,075 5,000 5,000 -25 59,500 300,725,000 32 4,347.826 5,000 T/J 500 4,990 B 1,900 651 SMAR Smart Tbk. 3,900 3,960 3,750 3,960 60 73,000 282,582,000 49 1,308.399 3,950 J 4,200 3,720 B 100 652 SMBR Semen Baturaja (Persero) Tbk. 1,085 1,215 1,070 1,125 40 81,583,100 94,042,924,000 11,502 200.893 1,130 J 160,900 1,125 T/B 620,000 653 SMCB Solusi Bangun Indonesia Tbk. 1,405 1,445 1,385 1,405 0 143,500 200,743,500 82 1,696.860 1,405 T/J 2,400 1,400 B 100 654 SMDM Suryamas Dutamakmur Tbk. 102 106 99 103 1 4,100 411,400 10 13.050 102 J 7,700 100 B 12,700 655 SMDR Samudera Indonesia Tbk. 294 306 292 294 0 3,076,100 914,944,200 515 1,179.870 296 J 117,200 294 T/B 505,400 656 SMGR Semen Indonesia (Persero) Tbk. 12,550 12,750 12,550 12,575 25 2,617,200 33,106,225,000 2,477 4,375.739 12,600 J 9,300 12,550 B 4,500 657 SMKL Satyamitra Kemas Lestari Tbk. 202 214 196 206 4 737,300 146,845,600 160 106.736 206 T/J 63,400 202 B 5,000 658 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 17 32 17 18 1 1,235,200 21,256,900 138 1,800.000 18 T/J 2,158,800 17 B 5,500 659 SMMA Sinarmas Multiartha Tbk. 11,600 11,500 11,400 11,400 -200 2,400 27,480,000 12 849.814 11,400 T/J 5,100 11,300 B 1,200 660 SMMT Golden Eagle Energy Tbk. 124 129 121 121 -3 556,500 68,969,400 118 283.081 123 J 84,400 121 T/B 5,800 661 SMRA Summarecon Agung Tbk. 845 860 820 830 -15 61,304,200 51,200,034,500 6,662 1,363.786 835 J 646,600 830 T/B 71,800 662 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. 1,375 1,395 1,340 1,345 -30 832,500 1,125,996,500 603 3,592.510 1,350 J 20,200 1,345 T/B 44,000 664 SOCI Soechi Lines Tbk. 288 296 274 278 -10 39,697,000 11,165,072,400 3,400 50.545 280 J 651,100 278 T/B 24,500 665 SOFA Boston Furniture Industries Tbk. 105 105 99 104 -1 79,700 7,900,600 9 104.000 104 T/J 200 100 B 700 666 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 4 4 3 4 0 5,764,500 20,923,400 72 400.000 4 T/J 8,183,400 3 B 47,039,200 667 SOHO Soho Global Health Tbk. 4,830 4,840 4,510 4,580 -250 24,600 113,840,000 60 251.648 4,650 J 200 4,580 T/B 500 668 SONA Sona Topas Tourism Industry Tbk. 5,900 6,000 5,900 6,000 100 200 1,190,000 2 581.818 5,650 J 10,000 0 B 0 669 SOSS Shield On Service Tbk. 386 394 376 386 0 23,700 9,012,600 25 139.855 386 T/J 10,200 382 B 100 670 SOSS-W Waran Seri I Shield On Service Tbk. 40 47 23 40 0 2,600 108,700 11 4,000.000 40 T/J 40,000 39 B 100 671 SOTS Satria Mega Kencana Tbk. 189 199 199 199 10 100 19,900 1 120.606 184 J 2,200 180 B 900 672 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 30 43 28 28 -2 1,000 29,500 4 2,800.000 28 T/J 15,200 13 B 2,400 673 SPMA Suparma Tbk. 316 322 316 322 6 53,100 16,913,600 13 144.343 322 T/J 65,900 316 B 10,500 674 SPTO Surya Pertiwi Tbk. 630 630 600 620 -10 1,291,700 790,984,500 224 53.448 620 T/J 637,500 605 B 30,000 675 SQMI Wilton Makmur Indonesia Tbk. 378 378 370 370 -8 7,133,200 2,657,475,200 494 210.254 370 T/J 14,800 368 B 138,100 676 SRAJ Sejahteraraya Anugrahjaya Tbk. 226 244 214 218 -8 146,900 34,207,800 44 232.655 230 J 35,200 218 T/B 9,900 677 SRIL Sri Rejeki Isman Tbk. 272 278 264 266 -6 43,527,900 11,697,726,600 3,462 110.833 268 J 1,513,100 266 T/B 2,198,900 678 SRSN Indo Acidatama Tbk 58 59 58 59 1 2,077,500 121,376,600 102 10.746 59 T/J 481,600 58 B 1,223,000 679 SRTG Saratoga Investama Sedaya Tbk. 3,680 3,690 3,480 3,520 -160 3,162,800 11,232,505,000 1,483 64.000 3,550 J 7,600 3,520 T/B 60,500 680 SSIA Surya Semesta Internusa Tbk. 600 610 570 595 -5 24,743,800 14,542,592,000 1,957 244.103 595 T/J 814,200 585 B 10,000 681 SSMS Sawit Sumbermas Sarana Tbk. 1,280 1,295 1,240 1,245 -35 15,705,000 19,819,869,500 2,861 185.821 1,250 J 147,300 1,245 T/B 13,900 682 SSTM Sunson Textile Manufacture Tbk 575 575 550 560 -15 27,800 15,571,000 7 131.765 560 T/J 10,000 545 B 5,000 683 STAR Buana Artha Anugerah Tbk. 107 115 105 107 0 2,800 300,200 11 104.902 107 T/J 45,400 106 B 200 684 STTP Siantar Top Tbk. 9,100 9,500 9,100 9,500 400 2,900 27,490,000 8 5,613.662 10,000 J 800 9,500 T/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 1,600 80,000 3 0.714 50 T/J 5,872,300 0 B 0 687 SUPR Solusi Tunas Pratama Tbk. 4,100 0 0 4,100 0 0 0 0 125.922 4,220 J 200 3,850 B 500 688 SURE Super Energy Tbk. 2,540 2,540 2,530 2,530 -10 2,400 6,073,000 5 1,632.258 2,540 J 5,100 2,530 T/B 5,900 689 SWAT Sriwahana Adityakarta Tbk. 107 107 104 105 -2 345,100 36,192,300 53 65.625 107 J 6,700 105 T/B 9,700 690 TALF Tunas Alfin Tbk. 290 272 272 272 -18 400 108,800 4 68.861 284 J 100 272 T/B 100 691 TAMA Lancartama Sejati Tbk. 114 122 107 107 -7 48,174,500 5,583,616,500 2,455 61.143 107 T/J 254,200 0 B 0 692 TAMA-W Waran Seri I Lancartama Sejati Tbk. 7 7 6 6 -1 4,790,600 28,974,900 46 600.000 6 T/J 79,400 5 B 4,855,300 693 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 310,900 15,545,000 20 456.830 50 T/J 18,713,700 0 B 0 694 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 23,400 1,170,000 8 47.170 50 T/J 83,660,900 0 B 0 695 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 23,100 1,155,000 3 8.929 50 T/J 114,114,200 0 B 0 696 TBIG Tower Bersama Infrastructure Tbk. 1,700 1,720 1,615 1,650 -50 17,706,400 29,392,664,000 5,108 407.407 1,650 T/J 401,800 1,645 B 3,000 697 TBLA Tunas Baru Lampung Tbk. 970 995 930 930 -40 21,199,100 20,389,709,500 3,116 211.773 935 J 48,400 930 T/B 284,200 698 TBMS Tembaga Mulia Semanan Tbk. 945 950 900 945 0 31,100 28,909,000 19 134.043 945 T/J 10,300 920 B 100 699 TCID Mandom Indonesia Tbk. 6,500 6,600 6,500 6,500 0 146,800 958,925,000 72 637.555 6,500 T/J 6,900 6,450 B 3,300 700 TCPI Transcoal Pacific Tbk. 6,275 7,175 6,300 6,875 600 11,127,100 72,047,130,000 7,334 4,981.884 6,900 J 10,300 6,875 T/B 7,700 701 TDPM Tridomain Performance Materials Tbk. 157 160 149 151 -6 16,309,200 2,523,375,300 1,371 66.228 151 T/J 57,500 150 B 92,100 702 TEBE Dana Brata Luhur Tbk. 550 545 515 515 -35 18,900 9,762,500 37 47.032 515 T/J 2,100 0 B 0 703 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. 170 180 170 180 10 41,900 7,310,200 8 100.000 180 T/J 5,000 171 B 1,600 706 TFCO Tifico Fiber Indonesia Tbk. 476 476 444 476 0 6,400 3,029,400 4 107.868 476 T/J 5,100 444 B 10,100 707 TGKA Tigaraksa Satria Tbk. 7,100 7,300 7,100 7,300 200 600 4,360,000 5 5,998.850 7,275 J 500 7,000 B 500 708 TGRA Terregra Asia Energy Tbk. 160 168 155 159 -1 54,971,700 8,869,412,900 4,040 79.500 160 J 770,200 159 T/B 990,500 709 TIFA KDB Tifa Finance Tbk. 560 560 555 555 -5 9,500 5,315,000 8 277.500 560 J 200 555 T/B 2,000 710 TINS Timah Tbk. 1,575 1,605 1,510 1,545 -30 64,874,700 101,271,950,000 9,180 789.486 1,545 T/J 443,600 1,540 B 128,500 711 TIRA Tira Austenite Tbk 266 262 256 262 -4 14,300 3,697,200 15 117.587 262 T/J 600 260 B 500 712 TIRT Tirta Mahakam Resources Tbk 50 51 50 50 0 451,500 22,581,000 15 22.857 50 T/J 166,100 0 B 0 713 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 10,600 10,725 10,000 10,225 -375 9,161,600 94,345,650,000 5,760 632.194 10,225 T/J 221,200 10,200 B 34,000 714 TLKM Telkom Indonesia (Persero) Tbk. 3,430 3,530 3,400 3,420 -10 184,525,500 639,591,192,000 24,240 1,797.304 3,430 J 1,203,800 3,420 T/B 452,500 715 TMAS Temas Tbk. 142 157 142 142 0 12,430,000 1,856,233,700 1,165 326.602 143 J 4,000 142 T/B 71,400 716 TMPO Tempo Intimedia Tbk. 148 155 145 145 -3 1,200 179,800 10 50.372 145 T/J 9,600 141 B 500 717 TNCA Trimuda Nuansa Citra Tbk. 448 492 450 452 4 7,092,000 3,364,368,000 967 301.333 454 J 213,000 452 T/B 26,300 718 TOBA TBS Energi Utama Tbk. 530 530 515 530 0 204,500 107,093,000 46 111.842 530 T/J 55,000 515 B 100 719 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 267,000 13,350,000 23 80.475 50 T/J 50,347,000 0 B 0 720 TOTL Total Bangun Persada Tbk. 388 394 382 384 -4 2,171,500 839,361,600 394 138.017 386 J 94,100 384 T/B 70,200 721 TOTO Surya Toto Indonesia Tbk. 246 250 238 240 -6 864,100 208,492,200 128 778.538 240 T/J 82,200 238 B 111,600 722 TOWR Sarana Menara Nusantara Tbk. 965 995 970 975 10 83,563,500 81,889,851,000 7,288 4,644.405 980 J 1,339,500 975 T/B 1,055,800 723 TOYS Sunindo Adipersada Tbk. 640 650 615 615 -25 2,531,400 1,600,676,500 436 175.714 615 T/J 8,700 610 B 307,600 724 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 10 11 9 10 0 714,200 7,143,400 40 1,000.000 10 T/J 150,000 9 B 3,205,900 725 TPIA Chandra Asri Petrochemical Tbk. 9,375 9,500 9,300 9,350 -25 2,556,000 23,930,402,500 945 2,162.275 9,350 T/J 57,400 9,325 B 5,700 726 TPMA Trans Power Marine Tbk. 350 370 350 370 20 2,900 1,068,000 10 160.870 370 T/J 4,100 350 B 20,000 727 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. 101 111 94 94 -7 513,200 49,561,300 74 94.725 94 T/J 4,723,000 0 B 0 730 TRIN Perintis Triniti Properti Tbk. 220 224 212 212 -8 6,280,200 1,356,181,200 855 106.000 214 J 391,500 212 T/B 758,500 731 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 10 10 8 9 -1 2,481,100 22,336,300 40 900.000 10 J 15,733,400 9 T/B 498,500 732 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. 170 171 163 163 -7 36,000 5,982,100 29 54.333 165 J 177,800 164 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 50 B 100 735 TRJA Transkon Jaya Tbk. 155 157 147 154 -1 215,800 33,419,700 59 61.600 155 J 15,000 154 T/B 6,500 736 TRST Trias Sentosa Tbk. 384 430 400 416 32 9,900 4,136,800 9 248.151 416 T/J 749,200 382 B 100,000 737 TRUK Guna Timur Raya Tbk. 174 175 171 175 1 561,000 97,300,700 94 76.087 175 T/J 95,500 174 B 50,000 738 TRUS Trust Finance Indonesia Tbk 320 328 300 304 -16 1,300 406,200 12 357.647 320 J 300 302 B 900 739 TSPC Tempo Scan Pacific Tbk. 1,385 1,400 1,370 1,375 -10 792,600 1,094,080,500 413 245.290 1,375 T/J 6,800 1,370 B 48,900 740 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,900 1,900 1,865 1,890 -10 38,800 73,399,000 50 49.091 1,890 T/J 1,600 1,885 B 900 741 TURI Tunas Ridean Tbk. 1,350 1,330 1,320 1,320 -30 30,300 40,296,000 7 2,933.333 1,330 J 100 1,320 T/B 4,700 742 UANG Pakuan Tbk. 210 230 206 210 0 11,900 2,647,200 14 168.000 210 T/J 5,000 208 B 200 743 UCID Uni-Charm Indonesia Tbk. 1,535 1,560 1,510 1,515 -20 211,800 322,946,000 170 101.000 1,515 T/J 59,200 1,510 B 39,900 744 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,645 1,675 1,645 1,660 15 2,267,600 3,759,998,000 786 3,218.551 1,665 J 45,800 1,660 T/B 28,500 745 UNIC Unggul Indah Cahaya Tbk. 4,800 4,860 4,840 4,840 40 5,800 28,128,000 18 179.255 4,840 T/J 200 4,790 B 100 746 UNIT Nusantara Inti Corpora Tbk 165 157 157 157 -8 1,200 188,400 2 3.897 164 J 1,000 156 B 3,900 747 UNSP Bakrie Sumatera Plantations Tbk. 111 116 111 113 2 1,141,800 128,808,700 165 5.366 113 T/J 263,200 112 B 27,900 748 UNTR United Tractors Tbk. 26,925 27,300 26,325 26,500 -425 2,587,300 68,970,905,000 4,382 31,547.619 26,500 T/J 16,100 26,475 B 8,700 749 UNVR Unilever Indonesia Tbk. 7,450 7,475 7,350 7,350 -100 8,044,100 59,466,337,500 8,313 188,172.043 7,375 J 26,100 7,350 T/B 390,600 750 URBN Urban Jakarta Propertindo Tbk. 690 740 645 645 -45 261,700 175,006,000 49 53.750 645 T/J 9,200 0 B 0 751 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 12 12 11 11 -1 213,600 2,349,900 12 1,100.000 12 J 223,700 10 B 625,000 752 VICI Victoria Care Indonesia Tbk. 358 364 334 334 -24 4,782,200 1,610,686,600 646 334.000 334 T/J 2,315,000 0 B 0 753 VICO Victoria Investama Tbk. 79 81 75 80 1 7,900 602,200 14 64.000 80 T/J 25,500 79 B 400 754 VINS Victoria Insurance Tbk. 93 93 91 93 0 53,000 4,894,200 9 88.571 93 T/J 33,400 92 B 2,600 755 VIVA Visi Media Asia Tbk. 50 54 50 51 1 41,981,300 2,182,429,800 664 17.000 51 T/J 828,400 50 B 17,441,100 756 VOKS Voksel Electric Tbk. 254 260 250 252 -2 368,600 93,138,400 40 111.473 256 J 39,200 250 B 146,600 757 VRNA Verena Multi Finance Tbk. 100 0 0 100 0 0 0 0 100.893 104 J 2,300 100 B 100 758 WAPO Wahana Pronatural Tbk. 63 67 63 67 4 6,800 435,000 6 38.286 67 T/J 2,600 64 B 44,700 759 WEGE Wijaya Karya Bangunan Gedung Tbk. 272 280 264 274 2 135,990,600 36,782,951,400 5,653 94.483 274 T/J 7,013,600 272 B 753,800 760 WEHA WEHA Transportasi Indonesia Tbk. 64 68 64 65 1 708,200 46,672,300 124 28.375 66 J 110,000 65 T/B 16,700 761 WICO Wicaksana Overseas International Tbk. 454 448 426 446 -8 14,300 6,248,000 7 23.055 446 T/J 400 428 B 1,000 762 WIIM Wismilak Inti Makmur Tbk. 555 575 550 550 -5 15,827,000 8,861,329,500 1,708 84.615 555 J 143,800 550 T/B 276,000 763 WIKA Wijaya Karya (Persero) Tbk. 2,010 2,080 1,995 2,020 10 76,351,400 155,017,378,500 12,249 519.209 2,020 T/J 513,200 2,010 B 201,300 764 WINS Wintermar Offshore Marine Tbk. 118 119 110 110 -8 22,977,700 2,553,555,100 1,382 29.748 111 J 20,100 110 T/B 28,200 765 WOMF Wahana Ottomitra Multiartha Tbk. 280 300 264 264 -16 1,279,800 343,554,200 227 40.023 266 J 2,400 264 T/B 193,200 766 WOOD Integra Indocabinet Tbk. 570 580 560 560 -10 7,366,300 4,166,629,500 750 215.385 565 J 25,800 560 T/B 546,400 767 WOWS Ginting Jaya Energi Tbk. 73 76 71 72 -1 38,808,900 2,852,139,400 1,192 16.000 73 J 2,546,200 72 T/B 1,497,800 768 WSBP Waskita Beton Precast Tbk. 290 296 278 284 -6 499,520,600 144,027,879,800 23,649 57.959 286 J 2,817,700 284 T/B 1,125,100 769 WSKT Waskita Karya (Persero) Tbk. 1,400 1,535 1,415 1,485 85 513,517,300 760,859,041,500 38,509 400.810 1,490 J 2,389,900 1,485 T/B 8,146,500 770 WTON Wijaya Karya Beton Tbk. 416 424 402 404 -12 60,313,800 24,789,117,800 3,985 68.475 404 T/J 4,539,500 402 B 1,436,700 771 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,095 1,050 1,050 1,050 -45 100 105,000 1 103.653 0 J 0 1,050 T/B 300 772 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 955 0 0 955 0 0 0 0 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 949 955 955 955 6 100 95,500 1 95.691 954 J 100 0 B 0 775 XBID Reksa Dana Indeks Batavia IDX30 ETF 527 0 0 527 0 0 0 0 95.126 0 J 0 0 B 0 776 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 496 0 0 496 0 0 0 0 99.200 0 J 0 0 B 0 777 XBLQ Reksa Dana Batavia Smart Liquid ETF 451 0 0 451 0 0 0 0 90.200 483 J 79,900 458 B 100,000 778 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 1,035 1,035 1,035 1,035 0 200 207,000 1 103.500 1,038 J 66,300 1,010 B 100,000 779 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 83 84 84 84 1 10,200 856,800 9 76.364 84 T/J 40,100 83 B 5,500 781 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 99 98 98 98 -1 65,000 6,370,000 3 98.000 98 T/J 139,000 97 B 200 783 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 477 475 475 475 -2 200 95,000 1 95.000 480 J 74,400 459 B 100,000 784 XDSG Reksa Dana Indeks Danareksa ETF MSCI Indonesia ESG 976 974 971 971 -5 2,200 2,136,800 2 97.100 0 J 0 971 T/B 2,000 785 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 472 476 470 470 -2 12,600 5,934,200 4 90.734 477 J 78,300 467 B 10,000 786 XIIC Reksa Dana Premier ETF Indonesia Consumer 1,061 1,060 1,055 1,055 -6 20,000 21,150,000 3 105.500 1,045 J 100 1,028 B 100,000 787 XIID Reksa Dana Indeks Premier ETF Index IDX30 514 0 0 514 0 0 0 0 121.513 521 J 71,400 510 B 200 788 XIIF Reksa Dana Premier ETF Indonesia Financial 607 608 600 604 -3 10,200 6,177,200 3 121.042 610 J 600 592 B 10,000 789 XIIT Reksa Dana Premier ETF IDX30 533 537 528 528 -5 34,300 18,247,200 31 138.947 536 J 97,500 528 T/B 400 790 XIJI Reksa Dana Syariah Premier ETF JII 664 664 648 656 -8 1,200 786,600 7 96.898 662 J 200 650 B 4,100 791 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 115 111 110 110 -5 300 33,200 3 110.000 115 J 100 110 T/B 71,100 792 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 259 260 258 258 -1 35,000 9,070,000 5 104.453 266 J 11,800 249 B 100,000 793 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 182 188 176 176 -6 500 90,200 5 110.000 185 J 99,000 171 B 400 794 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 398 B 200 795 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 780 794 770 780 0 31,900 24,911,300 15 156.313 785 J 100 775 B 2,000 796 XISI Premier ETF SMinfra18 335 345 339 339 4 600 204,000 4 110.065 344 J 12,000 339 T/B 14,900 797 XISR Premier ETF SRI-KEHATI 387 390 384 386 -1 2,800 1,085,200 7 130.847 386 T/J 1,000 384 B 2,700 798 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 489 499 499 499 10 100 49,900 1 99.800 0 J 0 0 B 0 799 XKMS Reksa Dana Indeks KISI MSCI Indonesia ETF 1,058 1,050 1,050 1,050 -8 100 105,000 1 105.000 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 485 479 479 479 -6 300 143,700 1 95.800 483 J 80,900 0 B 0 803 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 161 161 158 160 -1 76,600 12,241,200 13 105.960 160 T/J 1,225,600 158 B 20,500 804 XPCR Reksa Dana PNM ETF CORE LQ45 914 0 0 914 0 0 0 0 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 93.600 476 J 9,700 453 B 9,400 806 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 400 0 0 400 0 0 0 0 80.000 418 J 100,000 400 B 300 807 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 735 750 700 750 15 200 145,000 2 150.000 0 J 0 0 B 0 808 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 508 0 0 508 0 0 0 0 101.600 527 J 14,300 506 B 14,500 809 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 468 0 0 468 0 0 0 0 93.600 471 J 9,600 449 B 9,600 810 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 485 0 0 485 0 0 0 0 97.000 489 J 37,400 467 B 9,700 811 XPMI ETF Phillip MSCI Indonesia Equity Index 930 0 0 930 0 0 0 0 93.000 930 J 1,800 915 B 4,700 812 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 415 0 0 415 0 0 0 0 83.000 427 J 99,900 406 B 100,000 813 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 510 0 0 510 0 0 0 0 102.000 510 J 1,000 508 B 500 814 XSBC Reksa Dana Indeks Simas ETF IDX30 106 0 0 106 0 0 0 0 106.000 108 J 100,000 107 B 10,100 815 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 122 122 122 122 0 1,200 146,400 1 128.421 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 93.000 191 J 10,100 190 B 10,100 818 XSSI Reksa Dana Syariah Indeks Simas ETF JII 89 97 89 96 7 924,700 86,794,600 39 96.000 97 J 6,300 96 T/B 300 819 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 661 659 659 659 -2 5,000 3,295,000 1 131.800 0 J 0 0 B 0 820 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 687,400 34,370,000 32 13.298 51 J 822,700 50 T/B 625,100 821 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 8 8 7 8 0 159,600 1,121,300 8 800.000 8 T/J 561,800 7 B 104,100 822 YPAS Yanaprima Hastapersada Tbk 460 0 0 460 0 0 0 0 84.404 458 J 1,800 0 B 0 823 YULE Yulie Sekuritas Indonesia Tbk. 340 324 318 318 -22 3,700 1,194,800 8 150.865 320 J 500 0 B 0 824 ZBRA Zebra Nusantara Tbk 132 130 123 123 -9 541,400 67,332,200 38 71.242 123 T/J 1,471,700 0 B 0 825 ZINC Kapuas Prima Coal Tbk. 218 230 204 204 -14 1,026,915,800 225,372,363,600 12,965 727.247 204 T/J 30,307,600 0 B 0 826 ZONE Mega Perintis Tbk. 382 402 382 386 4 95,400 36,534,600 17 129.530 386 T/J 12,800 384 B 13,100 Total 17,790,668,200 13,171,693,657,300 1,221,611 4,834,567,900 1,125,747,800 Jakarta, 29 December 2020 Trading Division