List of Securities Quotation: Date: Tuesday, 14 July 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. 8,575 8,600 8,400 8,575 0 2,109,100 17,887,960,000 1,284 696.611 8,600 J 77,600 8,575 T/B 1,575,600 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 116,700 5,835,000 31 87.719 50 T/J 1,449,300 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,375 J 100 0 B 0 4 ABMM ABM Investama Tbk. 1,320 1,320 1,320 1,320 0 1,000 1,320,000 3 35.200 1,320 T/J 7,800 1,240 B 100 5 ACES Ace Hardware Indonesia Tbk. 1,630 1,650 1,610 1,650 20 13,052,800 21,365,530,000 3,442 2,012.195 1,655 J 74,800 1,650 T/B 4,400 6 ACST Acset Indonusa Tbk. 266 272 264 266 0 555,600 148,526,400 124 11.170 268 J 74,300 266 T/B 3,400 7 ADES Akasha Wira International Tbk. 860 865 850 860 0 37,600 32,113,500 34 44.675 860 T/J 5,000 855 B 1,600 8 ADHI Adhi Karya (Persero) Tbk. 640 645 630 635 -5 11,947,900 7,618,059,000 1,448 498.692 635 T/J 1,268,500 630 B 1,382,500 9 ADMF Adira Dinamika Multi Finance Tbk. 7,425 7,475 7,350 7,450 25 143,800 1,068,987,500 137 320.430 7,450 T/J 9,200 7,425 B 3,500 10 ADMG Polychem Indonesia Tbk 106 108 102 102 -4 1,909,100 199,220,500 179 9.104 103 J 39,100 102 T/B 234,800 11 ADRO Adaro Energy Tbk. 1,155 1,170 1,125 1,155 0 127,484,300 146,894,967,000 9,772 105.000 1,155 T/J 3,306,700 1,150 B 533,900 12 AGAR Asia Sejahtera Mina Tbk. 498 515 498 498 0 5,200 2,591,500 5 452.727 498 T/J 14,000 0 B 0 13 AGII Aneka Gas Industri Tbk. 565 580 560 575 10 144,100 81,430,000 85 52.273 575 T/J 8,700 560 B 8,100 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 154 206 152 206 52 285,128,200 54,380,156,600 8,128 336.557 0 J 0 206 T/B 58,782,600 15 AGRS Bank IBK Indonesia Tbk. 100 104 93 98 -2 231,600 22,499,300 46 89.091 98 T/J 5,100 97 B 9,900 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 10,000 500,000 1 188.516 50 T/J 1,503,300 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,612,700 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 296 0 0 296 0 0 0 0 39.045 0 J 0 300 B 100 21 AKRA AKR Corporindo Tbk. 2,460 2,490 2,420 2,450 -10 11,643,400 28,734,231,000 1,474 1,952.642 2,460 J 26,900 2,450 T/B 207,200 22 AKSI Maming Enam Sembilan Mineral Tbk. 294 300 284 290 -4 260,900 76,251,200 41 145.000 290 T/J 383,100 278 B 5,900 23 ALDO Alkindo Naratama Tbk. 378 378 378 378 0 11,700 4,422,600 5 277.039 418 J 100 380 B 1,500 24 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 414 J 37,800 0 B 0 25 ALMI Alumindo Light Metal Industry Tbk. 216 0 0 216 0 0 0 0 33.231 216 J 500 210 B 100 26 ALTO Tri Banyan Tirta Tbk. 350 0 0 350 0 0 0 0 174.864 398 J 300 350 B 100 27 AMAG Asuransi Multi Artha Guna Tbk. 270 276 270 276 6 7,800 2,123,000 3 262.857 276 T/J 10,000 272 B 5,000 28 AMAN Makmur Berkah Amanda Tbk. 196 196 195 195 -1 254,700 49,921,100 10 177.273 196 J 113,800 195 T/B 123,900 29 AMAR Bank Amar Indonesia Tbk. 412 424 410 412 0 339,300 140,453,400 116 236.782 412 T/J 6,200 410 B 11,500 30 AMFG Asahimas Flat Glass Tbk. 2,690 2,700 2,680 2,690 0 8,200 22,058,000 14 109.796 2,700 J 200 2,690 T/B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 258 320 240 256 -2 16,700 4,374,000 34 200.000 256 T/J 1,900 254 B 100 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,160 2,160 2,050 2,160 0 5,104,500 11,006,592,000 39 113.684 2,170 J 4,700 2,150 B 1,000 33 AMRT Sumber Alfaria Trijaya Tbk. 775 785 770 775 0 228,600 177,495,500 172 1,977.596 775 T/J 114,200 770 B 51,100 34 ANDI Andira Agro Tbk. 50 50 50 50 0 140,500 7,025,000 18 125.000 50 T/J 25,194,300 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 520 500 484 496 -24 9,600 4,659,600 14 41.333 496 T/J 2,600 484 B 1,000 36 ANTM Aneka Tambang Tbk. 675 680 660 660 -15 77,241,200 51,613,691,000 5,211 435.155 665 J 2,268,900 660 T/B 953,600 37 APEX Apexindo Pratama Duta Tbk. 182 182 175 180 -2 18,600 3,274,100 10 11.524 182 J 126,100 180 T/B 100 38 APIC Pacific Strategic Financial Tbk. 815 825 800 825 10 10,893,100 8,825,477,000 1,966 877.510 825 T/J 19,200 820 B 106,200 39 APII Arita Prima Indonesia Tbk. 220 248 208 246 26 105,200 23,002,400 27 111.818 246 T/J 197,200 0 B 0 40 APLI Asiaplast Industries Tbk. 121 124 118 124 3 19,700 2,394,200 32 103.333 124 T/J 240,300 120 B 600 41 APLN Agung Podomoro Land Tbk. 113 114 112 113 0 10,294,900 1,159,186,500 449 30.959 113 T/J 890,300 112 B 1,504,200 42 ARGO Argo Pantes Tbk 1,280 1,195 1,195 1,195 -85 2,600 3,107,000 5 30.025 0 J 0 1,195 T/B 1,600 43 ARII Atlas Resources Tbk. 520 530 486 520 0 10,600 5,513,600 6 34.667 525 J 20,000 500 B 2,300 44 ARKA Arkha Jayanti Persada Tbk. 308 310 288 288 -20 49,300 14,419,400 28 122.034 288 T/J 81,600 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. 370 370 366 368 -2 1,101,600 405,310,400 39 2,501.189 368 T/J 5,000 366 B 143,300 47 ARTA Arthavest Tbk 324 346 346 346 22 100 34,600 1 200.708 344 J 1,300 306 B 100 48 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Jago Tbk. 2,920 2,900 2,730 2,790 -130 468,700 1,303,324,000 300 14,061.083 2,800 J 3,900 2,790 T/B 700 50 ASBI Asuransi Bintang Tbk. 278 276 262 266 -12 1,500 396,000 5 201.928 314 J 800 264 B 2,000 51 ASDM Asuransi Dayin Mitra Tbk. 950 930 930 930 -20 300 279,000 2 274.701 950 J 2,400 940 B 1,000 52 ASGR Astra Graphia Tbk. 670 670 660 665 -5 1,532,400 1,022,534,000 196 137.875 675 J 8,500 665 T/B 49,600 53 ASII Astra International Tbk. 4,900 4,950 4,880 4,950 50 22,418,400 110,345,966,000 6,014 3,539.836 4,950 T/J 951,900 4,930 B 133,100 54 ASJT Asuransi Jasa Tania Tbk. 123 120 115 115 -8 188,600 22,069,000 47 76.667 121 J 200 115 T/B 23,700 55 ASMI Asuransi Kresna Mitra Tbk. 1,220 1,220 1,180 1,180 -40 93,200 111,975,000 80 2,185.185 1,185 J 1,900 1,175 B 2,800 56 ASPI Andalan Sakti Primaindo Tbk. 306 312 304 308 2 5,523,300 1,705,604,800 569 293.333 308 T/J 81,600 306 B 422,300 57 ASRI Alam Sutera Realty Tbk. 131 132 129 129 -2 28,317,800 3,671,494,100 977 122.857 130 J 1,743,500 129 T/B 9,455,800 58 ASRM Asuransi Ramayana Tbk. 1,990 2,000 1,960 2,000 10 1,000 1,979,500 3 780.357 2,000 T/J 4,100 1,960 B 1,000 59 ASSA Adi Sarana Armada Tbk. 438 490 438 480 42 21,480,800 9,748,170,600 1,534 123.077 480 T/J 882,900 478 B 32,000 60 ATIC Anabatic Technologies Tbk. 740 0 0 740 0 0 0 0 105.714 740 J 4,900 690 B 100 61 AUTO Astra Otoparts Tbk. 910 915 900 915 5 737,000 669,361,500 182 827.530 915 T/J 167,800 910 B 601,100 62 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 200 10,000 2 50.000 50 T/J 15,834,700 0 B 0 63 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 27,617,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. 372 380 356 374 2 32,200 12,025,600 15 275.740 374 T/J 13,300 370 B 200 65 BAJA Saranacentral Bajatama Tbk. 60 61 59 59 -1 440,100 26,045,100 43 23.600 59 T/J 67,300 58 B 129,000 66 BALI Bali Towerindo Sentra Tbk. 830 830 830 830 0 600 498,000 3 1,037.500 855 J 100 790 B 1,100 67 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 740,000 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,100 105,000 3 33.333 50 T/J 62,283,900 0 B 0 69 BATA Sepatu Bata Tbk. 550 550 550 550 0 200 110,000 2 7,133.593 550 T/J 2,000 535 B 500 70 BAYU Bayu Buana Tbk 1,050 1,095 1,095 1,095 45 100 109,500 1 135.067 1,055 J 2,500 1,000 B 600 71 BBCA Bank Central Asia Tbk. 30,875 31,000 30,550 31,000 125 9,123,300 282,282,712,500 6,244 17,714.286 31,000 T/J 848,800 30,975 B 300 72 BBHI Bank Harda Internasional Tbk. 132 149 124 139 7 417,200 56,077,100 87 111.200 140 J 47,300 139 T/B 3,300 73 BBKP Bank Bukopin Tbk. 183 184 180 181 -2 30,996,100 5,631,695,000 1,235 54.275 182 J 657,900 181 T/B 5,974,400 74 BBLD Buana Finance Tbk. 394 392 392 392 -2 100 39,200 1 155.787 388 J 400 382 B 100 75 BBMD Bank Mestika Dharma Tbk. 1,540 1,535 1,535 1,535 -5 200 307,000 2 111.232 1,525 J 200 1,435 B 200 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,750 4,780 4,700 4,720 -30 48,056,500 227,668,917,000 9,605 22.702 4,730 J 284,400 4,720 T/B 1,120,600 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,250 3,130 3,170 10 211,237,700 673,901,235,000 21,011 3,622.857 3,180 J 432,300 3,170 T/B 2,162,100 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 79 BBSS Bumi Benowo Sukses Sejahtera Tbk. 144 147 138 145 1 7,085,400 1,028,380,100 2,402 120.833 145 T/J 189,600 144 B 8,000 80 BBTN Bank Tabungan Negara (Persero) Tbk. 1,325 1,350 1,275 1,320 -5 89,328,000 118,819,653,000 6,839 172.174 1,325 J 462,900 1,320 T/B 476,300 81 BBYB Bank Yudha Bhakti Tbk. 292 298 290 298 6 608,400 179,852,800 25 303.401 298 T/J 59,100 294 B 50,000 82 BCAP MNC Kapital Indonesia Tbk. 157 158 150 154 -3 10,354,300 1,621,404,300 8,641 436.731 154 T/J 116,700 153 B 88,500 83 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 84 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 52,600 2,630,000 11 45.455 50 T/J 2,555,000 0 B 0 85 BDMN Bank Danamon Indonesia Tbk. 2,830 2,840 2,810 2,830 0 739,000 2,087,017,000 308 1.598 2,840 J 114,300 2,830 T/B 4,700 86 BEEF Estika Tata Tiara Tbk. 230 234 228 230 0 2,072,900 477,915,200 268 67.647 230 T/J 33,200 228 B 433,100 87 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 13,300 665,000 11 217.306 50 T/J 829,881,400 0 B 0 88 BELL Trisula Textile Industries Tbk. 705 705 695 705 0 706,500 494,667,500 207 470.000 705 T/J 20,600 700 B 4,400 89 BESS Batulicin Nusantara Maritim Tbk. 244 290 232 244 0 596,200 153,690,200 106 232.381 244 T/J 139,500 242 B 12,700 90 BEST Bekasi Fajar Industrial Estate Tbk. 117 119 116 116 -1 26,468,900 3,104,444,500 1,021 68.235 117 J 650,200 116 T/B 1,074,600 91 BFIN BFI Finance Indonesia Tbk. 276 280 268 272 -4 10,179,300 2,767,270,200 842 1,393.871 274 J 134,300 272 T/B 846,400 92 BGTG Bank Ganesha Tbk. 52 53 50 52 0 458,200 23,777,400 63 50.485 52 T/J 65,300 51 B 543,500 93 BHAT Bhakti Multi Artha Tbk. 436 438 424 432 -4 133,890,000 58,091,170,800 2,347 419.417 432 T/J 329,500 430 B 165,400 94 BHIT MNC Investama Tbk. 50 50 50 50 0 141,000 7,050,000 13 146.220 50 T/J 34,102,300 0 B 0 95 BIKA Binakarya Jaya Abadi Tbk. 187 195 174 176 -11 7,700 1,430,700 30 17.600 189 J 4,400 188 B 100 96 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 308,100 0 B 0 97 BINA Bank Ina Perdana Tbk. 865 885 840 885 20 153,600 134,277,000 65 500.011 885 T/J 23,000 870 B 5,000 98 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 478,000 23,900,000 7 35.714 50 T/J 78,160,800 0 B 0 99 BIPP Bhuwanatala Indah Permai Tbk. 57 58 56 56 -1 309,200 17,556,800 34 23.353 56 T/J 2,900 55 B 103,500 100 BIRD Blue Bird Tbk. 1,000 1,010 990 990 -10 1,387,100 1,379,447,000 389 15.231 995 J 8,700 990 T/B 339,100 101 BISI BISI International Tbk. 815 820 805 815 0 142,100 115,649,000 49 407.500 815 T/J 61,500 810 B 22,800 102 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 945 950 910 915 -30 25,763,500 23,793,395,000 3,630 152.500 920 J 562,800 915 T/B 1,128,100 103 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 560 540 545 -5 16,247,400 8,899,228,000 1,580 126.744 550 J 765,700 545 T/B 1,382,100 104 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 600 30,100 3 41.667 50 T/J 64,500 0 B 0 105 BKSL Sentul City Tbk. 50 50 50 50 0 217,200 10,860,000 39 3.455 50 T/J 247,713,700 0 B 0 106 BKSW Bank QNB Indonesia Tbk. 74 80 72 73 -1 160,100 11,645,200 70 167.508 75 J 197,700 73 T/B 11,600 107 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 3 0.658 50 T/J 155,419,700 0 B 0 108 BLTZ Graha Layar Prima Tbk. 3,100 3,100 3,100 3,100 0 100 310,000 1 206.667 3,870 J 100 3,100 T/B 2,500 109 BLUE Berkah Prima Perkasa Tbk. 500 498 496 498 -2 84,200 41,919,400 75 383.077 500 J 16,200 498 T/B 2,600 110 BMAS Bank Maspion Indonesia Tbk. 302 318 300 304 2 50,600 15,540,200 62 95.000 308 J 2,500 304 T/B 2,200 111 BMRI Bank Mandiri (Persero) Tbk. 5,250 5,325 5,200 5,300 50 39,129,900 206,843,440,000 4,429 1,597.025 5,300 T/J 1,695,100 5,275 B 201,900 112 BMSR Bintang Mitra Semestaraya Tbk 52 56 53 56 4 600 33,100 4 11.200 55 J 7,500 52 B 30,100 113 BMTR Global Mediacom Tbk. 192 197 191 197 5 24,859,300 4,812,418,800 1,073 160.345 197 T/J 3,567,900 196 B 267,500 114 BNBA Bank Bumi Arta Tbk. 290 292 290 290 0 890,000 258,200,000 69 181.250 292 J 100,000 290 T/B 207,700 115 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,500 125,000 6 0.172 50 T/J 77,777,700 0 B 0 116 BNGA Bank CIMB Niaga Tbk. 825 835 785 790 -35 26,840,500 21,405,706,500 3,055 5.833 795 J 140,500 790 T/B 514,000 117 BNII Bank Maybank Indonesia Tbk. 163 164 161 163 0 267,100 43,398,700 82 1.942 164 J 64,800 163 T/B 149,100 118 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 4,261,600 5,450,778,000 286 13.936 1,285 J 1,193,000 1,280 T/B 392,000 119 BOGA Bintang Oto Global Tbk. 1,325 1,330 1,310 1,325 0 68,791,000 90,843,407,000 2,659 1,286.408 1,325 T/J 800 1,320 B 142,500 120 BOLA Bali Bintang Sejahtera Tbk. 159 158 154 157 -2 19,000 2,986,000 33 89.714 157 T/J 2,600 156 B 5,000 121 BOLT Garuda Metalindo Tbk. 930 0 0 930 0 0 0 0 169.091 900 J 100 0 B 0 122 BOSS Borneo Olah Sarana Sukses Tbk. 82 84 77 80 -2 5,214,500 422,627,300 358 20.000 81 J 102,900 80 T/B 143,900 123 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 156,200 1,185 B 302,000 124 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 125 BPTR Batavia Prosperindo Trans Tbk. 79 84 74 77 -2 13,000 979,600 10 77.000 77 T/J 30,000 74 B 9,900 126 BRAM Indo Kordsa Tbk. 5,325 5,325 5,325 5,325 0 200 1,065,000 1 207.243 5,325 T/J 800 4,970 B 100 127 BRIS Bank BRIsyariah Tbk. 482 515 474 490 8 403,537,900 200,208,403,900 26,517 96.078 492 J 1,786,700 490 T/B 7,552,000 128 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 254,900 12,745,000 10 7.874 50 T/J 52,472,800 0 B 0 129 BRNA Berlina Tbk. 995 1,125 1,000 1,075 80 43,400 44,937,500 10 806.573 1,075 T/J 5,500 950 B 100 130 BRPT Barito Pacific Tbk. 1,240 1,290 1,230 1,280 40 96,912,200 122,519,354,500 7,607 500.528 1,280 T/J 640,500 1,275 B 353,500 131 BSDE Bumi Serpong Damai Tbk. 750 755 740 750 0 22,669,300 16,920,724,000 1,607 146.913 750 T/J 4,386,600 745 B 1,259,800 132 BSIM Bank Sinarmas Tbk. 520 515 496 510 -10 9,800 4,917,400 16 347.840 515 J 4,400 510 T/B 100 133 BSSR Baramulti Suksessarana Tbk. 1,375 1,340 1,280 1,320 -55 30,200 39,369,500 33 67.692 1,320 T/J 1,500 1,315 B 10,100 134 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 135 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 6,759,400 0 B 0 136 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 137 BTON Betonjaya Manunggal Tbk. 190 199 185 185 -5 288,400 54,393,600 62 617.841 185 T/J 239,400 180 B 8,000 138 BTPN Bank BTPN Tbk. 2,190 2,200 2,170 2,190 0 113,800 248,062,000 81 423.957 2,200 J 24,100 2,190 T/B 37,400 139 BTPS Bank BTPN Syariah Tbk. 3,210 3,260 3,200 3,210 0 11,408,400 36,748,508,000 3,239 329.231 3,220 J 47,400 3,210 T/B 157,900 140 BUDI Budi Starch & Sweetener Tbk. 86 86 84 86 0 444,400 37,438,200 48 46.610 86 T/J 62,100 85 B 63,400 141 BUKK Bukaka Teknik Utama Tbk. 680 740 670 740 60 27,600 19,039,000 27 125.424 710 J 8,000 685 B 4,700 142 BULL Buana Lintas Lautan Tbk. 324 330 322 324 0 112,578,200 36,590,798,800 3,272 31.684 326 J 87,000 324 T/B 93,200 143 BUMI Bumi Resources Tbk. 50 50 50 50 0 617,200 30,860,000 83 2.902 50 T/J 1,555,139,700 0 B 0 144 BUVA Bukit Uluwatu Villa Tbk. 56 56 56 56 0 700 39,200 2 43.077 57 J 12,100 56 T/B 10,700 145 BVIC Bank Victoria International Tbk. 70 70 68 69 -1 163,900 11,278,000 108 65.246 69 T/J 16,900 68 B 64,200 146 BWPT Eagle High Plantations Tbk. 92 93 90 92 0 20,210,500 1,845,101,900 657 20.121 93 J 2,022,200 92 T/B 4,069,700 147 BYAN Bayan Resources Tbk. 12,800 12,750 11,925 12,700 -100 8,600 104,547,500 34 218.966 12,700 T/J 400 12,000 B 200 148 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 621,000 31,062,100 37 29.762 50 T/J 190,100 0 B 0 149 CAMP Campina Ice Cream Industry Tbk. 210 210 206 206 -4 113,900 23,547,600 60 62.424 208 J 27,000 206 T/B 75,500 150 CANI Capitol Nusantara Indonesia Tbk. 150 140 140 140 -10 5,700 798,000 5 70.000 140 T/J 16,800 0 B 0 151 CARE Metro Healthcare Indonesia Tbk. 322 324 320 324 2 4,318,100 1,392,149,600 669 314.563 326 J 428,500 324 T/B 186,100 152 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 18,200 910,000 20 28.571 50 T/J 73,861,100 0 B 0 153 CASA Capital Financial Indonesia Tbk. 378 396 358 378 0 1,053,600 398,115,000 18 690.575 396 J 100 352 B 300 154 CASH Cashlez Worldwide Indonesia Tbk. 525 535 520 520 -5 4,196,600 2,214,901,500 696 148.571 525 J 217,300 520 T/B 244,300 155 CASS Cardig Aero Services Tbk. 193 194 183 191 -2 802,600 153,871,300 105 47.750 192 J 35,800 191 T/B 23,500 156 CBMF Cahaya Bintang Medan Tbk. 200 220 189 200 0 2,500 492,200 8 125.000 195 J 5,000 189 B 400 157 CCSI Communication Cable Systems Indonesia Tbk. 248 248 244 248 0 535,600 131,712,000 65 99.200 248 T/J 78,700 246 B 104,000 158 CEKA Wilmar Cahaya Indonesia Tbk. 1,980 2,000 1,970 1,990 10 42,600 84,446,000 40 411.157 1,990 T/J 200 1,970 B 500 159 CENT Centratama Telekomunikasi Indonesia Tbk. 102 102 95 95 -7 26,952,800 2,588,762,600 665 608.000 95 T/J 3,184,000 0 B 0 160 CFIN Clipan Finance Indonesia Tbk. 197 198 189 198 1 126,700 24,478,900 54 15.494 198 T/J 20,300 196 B 1,000 161 CINT Chitose Internasional Tbk. 250 250 246 250 0 21,200 5,265,400 7 75.758 250 T/J 40,400 248 B 400 162 CITA Cita Mineral Investindo Tbk. 1,760 1,750 1,750 1,750 -10 1,000 1,750,000 1 6,350.243 1,750 T/J 3,500 1,665 B 400 163 CITY Natura City Developments Tbk. 51 0 0 51 0 0 0 0 42.500 51 J 134,000 50 B 100 164 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 165 CLAY Citra Putra Realty Tbk. 1,970 0 0 1,970 0 0 0 0 1,094.444 1,960 J 1,700 0 B 0 166 CLEO Sariguna Primatirta Tbk. 472 476 466 468 -4 7,036,700 3,308,505,600 720 2,034.783 470 J 210,500 468 T/B 76,300 167 CLPI Colorpak Indonesia Tbk. 730 730 700 715 -15 89,800 63,686,000 40 357.500 720 J 100 710 B 12,500 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,380 1,380 1,295 1,300 -80 96,200 127,094,000 42 124.395 1,305 J 1,100 1,300 T/B 47,600 169 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 20,400 1,020,000 4 3.288 50 T/J 110,260,000 0 B 0 171 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 172 CNTX Century Textile Industry Tbk. 258 242 242 242 -16 200 48,400 2 440.000 260 J 400 242 T/B 100 173 COCO Wahana Interfood Nusantara Tbk. 845 850 800 800 -45 7,600 6,195,500 23 404.040 850 J 1,300 800 T/B 2,800 174 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 175 CPIN Charoen Pokphand Indonesia Tbk 6,150 6,350 6,150 6,325 175 11,167,200 69,938,497,500 4,551 28,806.303 6,350 J 376,000 6,325 T/B 51,700 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 7,200 360,000 1 40.000 50 T/J 16,779,500 0 B 0 177 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 60,200 3,010,000 2 45.455 50 T/J 153,045,500 0 B 0 178 CSAP Catur Sentosa Adiprana Tbk. 340 342 336 336 -4 12,700 4,310,800 15 169.556 340 J 47,300 336 T/B 900 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 35,700 1,785,000 346 16.667 50 T/J 1,227,100 0 B 0 180 CSMI Cipta Selera Murni Tbk. 220 240 206 210 -10 36,500 7,651,400 15 107.143 210 T/J 2,000 0 B 0 181 CSRA Cisadane Sawit Raya Tbk. 230 240 228 230 0 1,692,100 393,362,600 282 184.000 230 T/J 2,900 228 B 292,200 182 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 183 CTRA Ciputra Development Tbk. 660 665 645 645 -15 15,186,300 9,895,424,500 1,801 144.412 650 J 314,800 645 T/B 1,880,200 184 CTTH Citatah Tbk. 50 50 50 50 0 100 5,000 1 2.105 50 T/J 2,188,300 0 B 0 185 DADA Diamond Citra Propertindo Tbk. 88 109 86 104 16 255,955,600 25,356,397,200 11,785 101.961 105 J 2,893,000 104 T/B 1,751,200 186 DART Duta Anggada Realty Tbk. 240 242 240 240 0 1,600 384,200 4 44.367 240 T/J 900 232 B 1,000 187 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 610 J 29,900 0 B 0 188 DEAL Dewata Freightinternational Tbk. 92 94 87 91 -1 4,504,000 413,859,800 355 60.667 92 J 78,300 91 T/B 91,300 189 DEFI Danasupra Erapacific Tbk. 1,800 1,805 1,800 1,800 0 20,900 37,654,000 18 3,612.862 1,800 T/J 3,100 1,795 B 1,800 190 DEWA Darma Henwa Tbk 50 50 50 50 0 900 45,000 2 16.496 50 T/J 247,920,000 0 B 0 191 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 344 J 10,000 0 B 0 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 17,425,400 0 B 0 193 DIGI Arkadia Digital Media Tbk. 1,705 0 0 1,705 0 0 0 0 852.500 0 J 0 1,705 B 400 194 DILD Intiland Development Tbk. 182 183 181 181 -1 793,500 144,263,600 37 31.541 182 J 647,800 181 T/B 181,400 195 DIVA Distribusi Voucher Nusantara Tbk. 1,770 1,810 1,775 1,780 10 500,900 898,706,000 166 60.339 1,795 J 300 1,780 T/B 139,200 196 DKFT Central Omega Resources Tbk. 117 125 111 115 -2 15,831,300 1,866,649,200 1,140 295.402 115 T/J 623,300 114 B 45,500 197 DLTA Delta Djakarta Tbk. 4,900 5,000 4,990 4,990 90 200 999,000 2 29,828.442 4,950 J 4,000 4,850 B 400 198 DMAS Puradelta Lestari Tbk. 180 185 180 185 5 121,072,100 22,282,573,000 3,005 88.095 185 T/J 17,797,800 184 B 596,800 199 DMMX Digital Mediatama Maxima Tbk. 181 210 176 196 15 51,798,000 10,160,710,700 4,357 85.217 196 T/J 301,400 195 B 183,100 200 DMND Diamond Food Indonesia Tbk. 950 960 940 960 10 23,300 22,136,500 37 104.918 960 T/J 6,600 950 B 5,000 201 DNAR Bank Oke Indonesia Tbk. 268 250 250 250 -18 1,100 275,000 2 227.273 250 T/J 1,400 0 B 0 202 DNET Indoritel Makmur Internasional Tbk. 3,270 3,290 3,270 3,290 20 20,700 67,989,000 13 2,890.046 3,290 T/J 600 3,270 B 1,500 203 DOID Delta Dunia Makmur Tbk. 210 240 210 216 6 628,104,600 140,336,986,200 24,424 292.429 218 J 2,936,500 216 T/B 15,231,100 204 DPNS Duta Pertiwi Nusantara Tbk. 258 278 256 256 -2 2,300 593,400 5 83.176 256 T/J 300 250 B 2,000 205 DPUM Dua Putra Utama Makmur Tbk. 73 0 0 73 0 0 0 0 13.273 78 J 35,100 73 B 100 206 DSFI Dharma Samudera Fishing Industries Tbk. 68 68 66 66 -2 826,600 54,894,100 122 37.562 67 J 22,400 66 T/B 210,900 207 DSNG Dharma Satya Nusantara Tbk. 334 338 332 334 0 1,847,500 619,706,000 212 90.270 336 J 285,000 334 T/B 9,200 208 DSSA Dian Swastatika Sentosa Tbk 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 300 0 B 0 209 DUCK Jaya Bersama Indo Tbk. 438 438 424 424 -14 1,615,600 689,918,400 626 83.960 426 J 2,000 424 T/B 157,800 210 DUTI Duta Pertiwi Tbk 4,680 4,790 4,650 4,790 110 3,500 16,303,000 14 481.746 4,790 T/J 8,400 4,600 B 200 211 DVLA Darya-Varia Laboratoria Tbk. 2,240 2,280 2,240 2,270 30 186,100 420,974,000 152 835.568 2,280 J 6,900 2,270 T/B 4,500 212 DWGL Dwi Guna Laksana Tbk. 258 258 246 256 -2 300 76,000 3 170.667 256 T/J 6,200 248 B 100 213 DYAN Dyandra Media International Tbk. 51 51 50 50 -1 456,500 22,825,800 32 14.286 50 T/J 139,300 0 B 0 214 EAST Eastparc Hotel Tbk. 63 67 60 63 0 3,049,100 197,574,900 206 47.368 64 J 160,000 63 T/B 610,300 215 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 10,400 7,280,000 6 17.284 700 T/J 89,600 655 B 200 216 EKAD Ekadharma International Tbk. 1,100 1,190 1,100 1,160 60 469,100 540,540,000 387 2,944.760 1,165 J 26,400 1,160 T/B 7,900 217 ELSA Elnusa Tbk. 244 248 240 244 0 86,707,900 21,185,346,400 2,867 61.000 244 T/J 642,500 242 B 11,588,500 218 ELTY Bakrieland Development Tbk. 50 50 50 50 0 300 15,000 2 10.308 50 T/J 654,556,300 0 B 0 219 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 145,600 190 B 700 220 EMTK Elang Mahkota Teknologi Tbk. 4,500 4,500 4,500 4,500 0 100 450,000 1 625.000 4,590 J 100 4,400 B 500 221 ENRG Energi Mega Persada Tbk. 51 51 50 51 0 8,886,400 449,398,400 156 4.252 51 T/J 3,296,200 50 B 13,755,700 222 ENVY Envy Technologies Indonesia Tbk. 133 137 128 131 -2 98,008,800 12,866,251,000 3,246 35.405 131 T/J 808,200 130 B 1,186,800 223 EPAC Megalestari Epack Sentosaraya Tbk. 320 336 302 306 -14 34,049,900 10,855,276,800 3,969 278.182 308 J 519,300 306 T/B 6,700 224 EPMT Enseval Putera Megatrading Tbk. 1,850 1,890 1,875 1,880 30 512,400 963,363,500 79 1,315.338 1,880 T/J 109,100 1,875 B 100 225 ERAA Erajaya Swasembada Tbk. 1,380 1,390 1,335 1,340 -40 23,362,700 31,629,939,000 5,012 134.000 1,345 J 517,700 1,340 T/B 28,700 226 ERTX Eratex Djaja Tbk. 119 129 111 119 0 40,000 4,550,800 21 50.507 119 T/J 14,600 113 B 100 227 ESIP Sinergi Inti Plastindo Tbk. 197 198 193 198 1 837,100 163,436,500 84 121.472 198 T/J 208,200 197 B 112,400 228 ESSA Surya Esa Perkasa Tbk. 157 159 156 158 1 988,600 155,826,800 109 294.167 158 T/J 394,900 157 B 432,400 229 ESTA Esta Multi Usaha Tbk. 98 107 98 103 5 873,100 88,990,100 361 85.833 103 T/J 4,000 102 B 100 230 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 41,200 2,060,700 8 20.080 50 T/J 241,800 0 B 0 231 ETWA Eterindo Wahanatama Tbk 73 77 76 76 3 500 38,400 2 6.259 76 T/J 5,900 70 B 500 232 EXCL XL Axiata Tbk. 2,940 2,970 2,900 2,970 30 4,121,300 12,100,485,000 1,801 150.730 2,970 T/J 447,900 2,950 B 3,300 233 FAST Fast Food Indonesia Tbk. 920 935 920 920 0 57,100 52,686,500 32 2,893.719 935 J 26,800 920 T/B 21,400 234 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,600 J 300 6,900 B 100 235 FILM MD Pictures Tbk. 179 179 176 177 -2 728,200 129,183,300 158 84.286 177 T/J 49,500 176 B 41,000 236 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 237 FIRE Alfa Energi Investama Tbk. 112 116 109 111 -1 5,213,400 579,738,400 916 22.200 111 T/J 600 110 B 26,400 238 FISH FKS Multi Agro Tbk. 2,800 2,720 2,720 2,720 -80 100 272,000 1 2,176.000 2,950 J 200 2,720 T/B 8,400 239 FITT Hotel Fitra International Tbk. 67 73 66 69 2 1,108,500 77,310,700 113 67.647 69 T/J 163,300 68 B 58,400 240 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 1,500 0 B 0 241 FOOD Sentra Food Indonesia Tbk. 127 129 119 128 1 13,039,000 1,589,812,500 887 94.815 128 T/J 803,100 123 B 1,000 242 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 89 J 2,100 75 B 2,200 243 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 6,667,700 0 B 0 244 FPNI Lotte Chemical Titan Tbk. 93 93 91 91 -2 79,500 7,249,600 15 27.603 93 J 42,800 91 T/B 27,900 245 FREN Smartfren Telecom Tbk. 97 98 96 97 0 24,962,000 2,415,971,200 1,369 5.389 97 T/J 522,500 96 B 18,762,600 246 FUJI Fuji Finance Indonesia Tbk. 105 107 103 107 2 13,900 1,433,600 7 97.273 105 J 11,900 103 B 22,700 247 GAMA Gading Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 4,506,000 0 B 0 248 GDST Gunawan Dianjaya Steel Tbk. 60 61 56 60 0 1,082,300 64,644,500 100 37.500 61 J 808,700 60 T/B 37,100 249 GDYR Goodyear Indonesia Tbk. 1,360 1,375 1,375 1,375 15 4,500 6,187,500 2 1,100.000 1,400 J 120,000 1,375 T/B 7,400 250 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 366 J 22,600 0 B 0 251 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 252 GGRM Gudang Garam Tbk. 47,000 47,200 46,900 46,975 -25 720,900 33,861,690,000 1,593 1,833.171 47,000 J 170,200 46,975 T/B 800 253 GGRP Gunung Raja Paksi Tbk. 262 276 260 264 2 21,200 5,602,400 5 31.429 272 J 2,900 266 B 1,200 254 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,600 1,600 1,600 0 1,800 2,880,000 1 136.752 1,590 J 7,700 1,510 B 100 255 GIAA Garuda Indonesia (Persero) Tbk. 258 266 252 260 2 59,224,400 15,429,931,600 3,364 34.951 262 J 1,076,900 260 T/B 434,500 256 GJTL Gajah Tunggal Tbk. 406 414 400 400 -6 3,397,700 1,367,360,800 391 78.530 402 J 189,900 400 T/B 141,100 257 GLOB Global Teleshop Tbk. 167 165 157 157 -10 12,800 2,012,100 9 13.652 164 J 24,900 157 T/B 12,900 258 GLVA Galva Technologies Tbk. 326 326 324 326 0 14,400 4,667,400 7 144.248 324 J 32,200 310 B 2,000 259 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 92 85 88 3 19,358,000 1,698,728,000 1,305 22.000 88 T/J 619,600 87 B 207,400 260 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 261 GOLD Visi Telekomunikasi Infrastruktur Tbk. 197 200 187 199 2 12,100 2,403,100 19 117.751 198 J 900 190 B 100 262 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 263 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,285 1,295 0 141,500 183,235,500 77 100.778 1,295 T/J 12,300 1,290 B 2,500 264 GPRA Perdana Gapuraprima Tbk. 52 52 51 52 0 693,800 35,395,100 35 22.431 52 T/J 674,600 51 B 47,000 265 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 266 GSMF Equity Development Investment Tbk. 113 113 111 111 -2 200 22,400 2 8.930 111 T/J 35,400 0 B 0 267 GTBO Garda Tujuh Buana Tbk 74 79 75 75 1 125,200 9,764,800 13 65.217 0 J 0 0 B 0 268 GWSA Greenwood Sejahtera Tbk. 110 110 103 103 -7 44,600 4,671,300 29 41.200 104 J 9,900 0 B 0 269 GZCO Gozco Plantations Tbk. 50 50 50 50 0 300 15,000 1 26.579 50 T/J 15,634,900 0 B 0 270 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,702,300 0 B 0 271 HDFA Radana Bhaskara Finance Tbk. 160 170 149 149 -11 5,300 795,300 10 83.823 149 T/J 21,200 0 B 0 272 HDIT Hensel Davest Indonesia Tbk. 438 458 438 438 0 300 135,400 3 83.429 430 J 500 410 B 600 273 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 274 HEAL Medikaloka Hermina Tbk. 2,980 3,020 2,970 2,990 10 100,100 298,632,000 137 80.811 2,990 T/J 457,100 2,970 B 3,300 275 HELI Jaya Trishindo Tbk. 238 258 222 240 2 116,400 26,999,000 11 218.182 238 J 1,500 230 B 100 276 HERO Hero Supermarket Tbk. 880 880 845 870 -10 3,400 2,907,500 14 1,815.981 875 J 1,100 850 B 500 277 HEXA Hexindo Adiperkasa Tbk. 3,650 3,800 3,650 3,650 0 63,600 234,244,000 125 1,117.370 3,660 J 500 3,650 T/B 1,600 278 HITS Humpuss Intermoda Transportasi Tbk. 635 635 600 600 -35 3,400 2,130,500 4 923.077 600 T/J 7,300 0 B 0 279 HKMU HK Metals Utama Tbk. 84 85 82 84 0 33,831,100 2,804,733,300 998 36.522 84 T/J 3,206,500 83 B 489,000 280 HMSP H.M. Sampoerna Tbk. 1,680 1,720 1,665 1,710 30 49,842,500 84,694,445,000 7,568 8,536.342 1,715 J 1,572,600 1,710 T/B 416,600 281 HOKI Buyung Poetra Sembada Tbk. 660 680 655 660 0 5,282,500 3,496,555,500 398 212.903 660 T/J 112,900 655 B 125,600 282 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 283 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 12,600 630,000 23 27.027 50 T/J 935,100 0 B 0 284 HRME Menteng Heritage Realty Tbk. 79 81 77 79 0 109,179,700 8,612,324,500 1,962 75.238 79 T/J 2,081,400 78 B 1,150,900 285 HRTA Hartadinata Abadi Tbk. 232 236 226 228 -4 204,600 47,059,200 83 76.000 230 J 16,300 228 T/B 1,000 286 HRUM Harum Energy Tbk. 1,250 1,265 1,210 1,215 -35 2,167,500 2,670,902,000 496 23.365 1,215 T/J 16,300 1,210 B 43,100 287 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 47,519,100 0 B 0 288 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 0 J 0 280 B 500 289 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 100 0 B 0 290 ICBP Indofood CBP Sukses Makmur Tbk. 9,250 9,450 9,250 9,450 200 4,863,900 45,705,787,500 3,110 350.324 9,450 T/J 328,800 9,425 B 4,400 291 ICON Island Concepts Indonesia Tbk. 57 59 57 57 0 42,100 2,420,900 11 109.413 58 J 264,700 55 B 20,200 292 IDPR Indonesia Pondasi Raya Tbk. 168 168 164 164 -4 40,000 6,633,400 11 12.812 164 T/J 8,500 161 B 3,700 293 IFII Indonesia Fibreboard Industry Tbk. 136 139 133 135 -1 271,500 36,868,000 76 128.571 136 J 1,500 135 T/B 82,900 294 IFSH Ifishdeco Tbk. 438 450 446 446 8 700 313,200 6 101.364 446 T/J 300 420 B 100 295 IGAR Champion Pacific Indonesia Tbk. 264 270 266 266 2 61,200 16,281,200 9 173.856 266 T/J 40,000 264 B 7,400 296 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 297 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 7,662,400 0 B 0 298 IKAN Era Mandiri Cemerlang Tbk. 620 660 610 660 40 6,869,900 4,386,160,000 1,458 550.000 660 T/J 21,300 655 B 484,400 299 IKBI Sumi Indo Kabel Tbk. 228 224 222 222 -6 1,600 357,400 6 20.133 224 J 18,900 222 T/B 800 300 IMAS Indomobil Sukses Internasional Tbk. 645 650 635 635 -10 921,200 588,297,500 237 85.249 640 J 215,800 635 T/B 27,600 301 IMJS Indomobil Multi Jasa Tbk. 252 254 244 248 -4 1,066,600 265,054,800 161 49.600 250 J 20,000 248 T/B 5,400 302 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,250 1,270 0 850,700 1,075,206,500 89 334.211 1,270 T/J 47,500 1,265 B 4,700 303 INAF Indofarma Tbk. 1,025 1,270 1,010 1,180 155 67,664,200 79,980,992,500 15,565 472.000 1,185 J 247,500 1,180 T/B 1,642,700 304 INAI Indal Aluminium Industry Tbk. 380 378 356 358 -22 65,900 23,933,200 32 130.704 374 J 12,100 358 T/B 500 305 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 2,056,900 0 B 0 306 INCI Intanwijaya Internasional Tbk 505 550 470 470 -35 578,700 274,844,300 108 50.834 470 T/J 333,000 0 B 0 307 INCO Vale Indonesia Tbk. 3,320 3,300 3,200 3,250 -70 25,037,800 81,448,174,000 4,698 1,326.531 3,250 T/J 113,400 3,240 B 150,500 308 INDF Indofood Sukses Makmur Tbk. 6,575 6,625 6,500 6,600 25 8,191,900 53,802,610,000 5,275 1,129.769 6,600 T/J 833,500 6,575 B 36,700 309 INDO Royalindo Investa Wijaya Tbk. 118 159 111 159 41 4,096,300 565,481,200 346 144.545 0 J 0 159 T/B 5,198,200 310 INDR Indo-Rama Synthetics Tbk. 2,270 2,260 2,250 2,260 -10 32,100 72,230,000 11 304.381 2,260 T/J 29,700 2,250 B 165,300 311 INDS Indospring Tbk. 2,250 2,260 2,140 2,240 -10 6,200 13,595,000 21 210.000 2,240 T/J 1,300 2,190 B 200 312 INDX Tanah Laut Tbk 50 50 50 50 0 10,000 500,000 2 4.000 50 T/J 1,000 0 B 0 313 INDY Indika Energy Tbk. 930 1,040 915 920 -10 162,694,100 159,719,254,500 18,953 31.186 925 J 171,000 920 T/B 2,709,800 314 INKP Indah Kiat Pulp & Paper Tbk. 7,725 7,775 7,250 7,300 -425 11,087,400 82,732,995,000 5,660 376.159 7,325 J 342,100 7,300 T/B 112,100 315 INOV Inocycle Technology Group Tbk. 244 260 236 260 16 64,500 15,526,400 26 104.000 260 T/J 63,700 244 B 600 316 INPC Bank Artha Graha Internasional Tbk. 51 51 50 51 0 96,900 4,849,300 14 0.291 51 T/J 138,100 50 B 354,700 317 INPP Indonesian Paradise Property Tbk. 700 700 660 700 0 56,600 39,399,500 8 666.667 700 T/J 5,500 695 B 800 318 INPS Indah Prakasa Sentosa Tbk. 1,720 1,810 1,600 1,615 -105 7,665,700 13,069,094,000 60 585.145 1,615 T/J 1,900 1,610 B 200 319 INRU Toba Pulp Lestari Tbk. 850 865 800 865 15 5,100 4,201,500 4 8.782 840 J 1,500 800 B 2,500 320 INTA Intraco Penta Tbk. 276 278 262 278 2 20,200 5,613,600 11 195.966 278 T/J 300 262 B 15,500 321 INTD Inter Delta Tbk 148 145 140 140 -8 11,200 1,608,100 32 43.116 145 J 4,100 140 T/B 2,700 322 INTP Indocement Tunggal Prakarsa Tbk. 11,625 11,900 11,650 11,675 50 4,166,900 49,129,112,500 2,866 467.000 11,800 J 7,200 11,675 T/B 287,600 323 IPCC Indonesia Kendaraan Terminal Tbk. 422 452 416 430 8 12,434,000 5,373,189,600 2,815 26.220 442 J 230,600 430 T/B 536,800 324 IPCM Jasa Armada Indonesia Tbk. 199 202 198 200 1 273,900 54,572,100 67 52.632 200 T/J 1,900 199 B 2,700 325 IPOL Indopoly Swakarsa Industry Tbk. 73 75 73 74 1 46,100 3,412,200 14 35.238 75 J 168,000 73 B 12,600 326 IPTV MNC Vision Networks Tbk. 360 362 350 354 -6 35,996,200 12,945,916,200 5,247 147.500 354 T/J 290,100 352 B 368,600 327 IRRA Itama Ranoraya Tbk. 580 585 575 575 -5 4,151,900 2,393,949,000 540 153.743 585 J 72,000 575 T/B 5,100 328 ISAT Indosat Tbk. 2,570 2,640 2,550 2,550 -20 4,022,300 10,391,326,000 2,222 182.143 2,560 J 1,000 2,550 T/B 75,100 329 ISSP Steel Pipe Industry of Indonesia Tbk. 129 134 128 128 -1 3,495,900 458,880,300 345 43.390 129 J 346,900 128 T/B 235,300 330 ITIC Indonesian Tobacco Tbk. 1,125 1,150 1,080 1,090 -35 378,700 415,792,000 437 495.455 1,095 J 100 1,090 T/B 12,400 331 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 332 ITMG Indo Tambangraya Megah Tbk. 7,750 7,800 7,625 7,625 -125 4,401,000 33,828,137,500 2,646 54.464 7,650 J 31,400 7,625 T/B 167,100 333 JAST Jasnita Telekomindo Tbk. 96 102 93 98 2 27,173,200 2,682,300,000 2,212 39.837 98 T/J 853,600 97 B 743,500 334 JAWA Jaya Agra Wattie Tbk. 66 0 0 66 0 0 0 0 13.200 69 J 33,100 64 B 12,000 335 JAYA Armada Berjaya Trans Tbk. 87 92 82 87 0 1,247,600 111,091,400 127 30.208 90 J 97,800 87 T/B 1,400 336 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 4,200 6,325 B 100 337 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 151,657,700 0 B 0 338 JIHD Jakarta International Hotels & Development Tbk. 540 625 540 610 70 1,400 823,500 8 346.021 610 T/J 2,000 545 B 200 339 JKON Jaya Konstruksi Manggala Pratama Tbk. 350 360 326 360 10 375,300 133,471,600 44 297.971 360 T/J 100 326 B 6,400 340 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 341 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 206 204 193 204 -2 400 79,500 3 145.714 196 J 40,100 194 B 100 342 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,180 1,155 1,165 -5 32,310,900 37,591,553,000 4,232 318.480 1,170 J 575,200 1,165 T/B 688,900 343 JRPT Jaya Real Property Tbk. 416 418 412 416 0 1,920,700 796,905,400 166 400.000 418 J 45,100 414 B 37,100 344 JSKY Sky Energy Indonesia Tbk. 82 83 80 81 -1 4,937,500 398,564,000 381 40.500 82 J 1,142,500 81 T/B 12,200 345 JSMR Jasa Marga (Persero) Tbk. 4,450 4,450 4,400 4,400 -50 3,779,200 16,667,782,000 1,739 259.464 4,410 J 11,200 4,400 T/B 1,077,200 346 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 347 JTPE Jasuindo Tiga Perkasa Tbk. 775 780 775 775 0 232,400 180,110,500 18 1,722.222 780 J 22,500 770 B 18,400 348 KAEF Kimia Farma Tbk. 1,195 1,430 1,180 1,340 145 147,451,800 197,593,809,000 22,655 1,340.000 1,345 J 126,200 1,340 T/B 1,155,500 349 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 51 J 17,800 50 B 500 350 KAYU Darmi Bersaudara Tbk. 50 62 50 53 3 23,202,800 1,266,602,700 1,756 35.333 54 J 503,100 53 T/B 151,100 351 KBAG Karya Bersama Anugerah Tbk. 402 402 392 394 -8 39,561,400 15,685,280,000 4,883 394.000 394 T/J 378,000 392 B 491,300 352 KBLI KMI Wire & Cable Tbk. 436 434 406 410 -26 1,961,500 810,298,600 453 49.818 418 J 57,800 410 T/B 41,100 353 KBLM Kabelindo Murni Tbk. 228 230 228 230 2 533,200 121,613,800 63 7.667 230 T/J 141,800 228 B 20,000 354 KBLV First Media Tbk. 330 360 330 350 20 600 211,400 4 93.100 350 T/J 600 340 B 700 355 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 356 KDSI Kedawung Setia Industrial Tbk. 915 910 855 855 -60 6,100 5,227,500 13 213.750 855 T/J 245,600 0 B 0 357 KEEN Kencana Energi Lestari Tbk. 330 340 320 340 10 2,831,400 937,048,400 140 85.859 340 T/J 66,700 330 B 1,000 358 KEJU Mulia Boga Raya Tbk. 1,015 1,040 1,000 1,035 20 93,600 96,496,000 65 138.000 1,035 T/J 6,000 1,015 B 2,700 359 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 841,700 0 B 0 360 KICI Kedaung Indah Can Tbk 218 0 0 218 0 0 0 0 46.283 246 J 2,500 220 B 2,300 361 KIJA Kawasan Industri Jababeka Tbk. 146 147 143 146 0 240,100 34,851,500 81 5.065 147 J 104,900 145 B 20,700 362 KINO Kino Indonesia Tbk. 3,270 3,360 3,270 3,290 20 1,171,600 3,870,767,000 300 86.579 3,300 J 34,000 3,290 T/B 6,500 363 KIOS Kioson Komersial Indonesia Tbk. 188 188 188 188 0 3,700 695,600 4 62.667 188 T/J 8,300 175 B 100 364 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,500 0 B 0 365 KKGI Resource Alam Indonesia Tbk. 204 208 192 198 -6 43,000 8,361,800 32 694.737 198 T/J 6,200 191 B 5,000 366 KLBF Kalbe Farma Tbk. 1,460 1,510 1,460 1,505 45 31,936,900 47,806,718,000 6,254 14,678.631 1,505 T/J 477,200 1,500 B 3,300 367 KMTR Kirana Megatara Tbk. 238 274 250 274 36 25,000 6,831,800 15 59.825 274 T/J 10,300 262 B 100 368 KOBX Kobexindo Tractors Tbk. 92 94 91 92 0 80,300 7,339,400 40 23.000 93 J 138,500 92 T/B 112,800 369 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 87,200 98 B 36,700 370 KONI Perdana Bangun Pusaka Tbk 500 496 492 492 -8 200 98,800 2 103.579 490 J 1,100 0 B 0 371 KOPI Mitra Energi Persada Tbk. 525 515 510 510 -15 200 102,500 2 129.114 510 T/J 9,900 505 B 100 372 KOTA DMS Propertindo Tbk. 630 650 625 645 15 8,536,400 5,398,465,000 564 322.500 645 T/J 98,000 640 B 39,900 373 KPAL Steadfast Marine Tbk. 69 70 65 68 -1 550,400 37,977,800 57 59.130 70 J 200,700 68 T/B 482,300 374 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 294,200 14,710,000 32 29.762 50 T/J 100 0 B 0 375 KPIG MNC Land Tbk. 110 112 108 110 0 5,206,600 575,850,000 4,744 236.697 110 T/J 903,300 109 B 600 376 KRAH Grand Kartech Tbk. 438 438 438 438 0 1,700 744,600 2 159.273 438 T/J 4,800 408 B 700 377 KRAS Krakatau Steel (Persero) Tbk. 354 382 346 362 8 236,456,900 87,239,199,800 13,484 45.005 364 J 613,700 362 T/B 3,241,700 378 KREN Kresna Graha Investama Tbk. 136 136 128 128 -8 38,375,600 5,005,450,400 2,618 1,331.669 129 J 456,600 128 T/B 6,020,600 379 LAND Trimitra Propertindo Tbk. 222 234 208 208 -14 156,400 34,333,600 158 53.333 208 T/J 3,300 0 B 0 380 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 381 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 382 LCKM LCK Global Kedaton Tbk. 332 360 332 360 28 33,000 11,294,400 20 173.077 360 T/J 15,700 348 B 1,700 383 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 29,285,600 0 B 0 384 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,400 7,100 7,100 7,100 -300 100 710,000 1 117.355 7,300 J 3,100 7,000 B 100 385 LINK Link Net Tbk. 2,010 2,160 2,010 2,060 50 2,295,300 4,777,309,000 1,557 128.750 2,070 J 32,200 2,060 T/B 370,700 386 LION Lion Metal Works Tbk. 358 356 340 356 -2 2,600 885,600 3 222.961 354 J 500 340 B 100 387 LMAS Limas Indonesia Makmur Tbk 50 51 50 50 0 5,312,100 267,439,500 232 15.714 51 J 1,303,300 50 T/B 1,549,900 388 LMPI Langgeng Makmur Industri Tbk. 80 80 76 80 0 25,200 1,926,700 9 11.674 80 T/J 17,500 76 B 17,900 389 LMSH Lionmesh Prima Tbk. 300 318 288 310 10 16,500 4,893,800 16 43.056 290 J 2,200 280 B 3,400 390 LPCK Lippo Cikarang Tbk 810 830 810 810 0 767,500 625,803,000 238 91.325 820 J 25,400 810 T/B 57,700 391 LPGI Lippo General Insurance Tbk. 3,800 3,800 3,780 3,780 -20 269,000 1,019,548,000 30 169.888 3,780 T/J 4,900 3,750 B 100 392 LPIN Multi Prima Sejahtera Tbk 252 252 238 238 -14 40,000 9,710,800 17 108.561 246 J 5,000 238 T/B 12,500 393 LPKR Lippo Karawaci Tbk. 155 156 149 150 -5 28,677,900 4,318,086,300 5,146 48.438 151 J 414,200 150 T/B 3,564,200 394 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 395 LPPF Matahari Department Store Tbk. 1,405 1,435 1,380 1,385 -20 19,674,700 27,617,283,000 5,378 31.384 1,390 J 133,900 1,385 T/B 681,900 396 LPPS Lippo Securities Tbk. 80 78 75 77 -3 62,200 4,669,900 18 5.230 78 J 500 77 T/B 100 397 LRNA Eka Sari Lorena Transport Tbk. 138 138 137 138 0 4,700 648,500 6 15.333 138 T/J 100 137 B 100 398 LSIP PP London Sumatra Indonesia Tbk. 875 890 865 890 15 38,273,700 33,681,059,500 3,074 229.677 895 J 2,106,200 890 T/B 2,348,500 399 LTLS Lautan Luas Tbk. 438 440 430 440 2 38,100 16,530,600 26 155.538 440 T/J 21,300 432 B 1,800 400 LUCK Sentral Mitra Informatika Tbk. 314 314 308 312 -2 81,500 25,332,400 30 109.091 314 J 7,800 312 T/B 39,400 401 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 402 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 50,130,000 0 B 0 403 MAIN Malindo Feedmill Tbk. 625 635 615 625 0 11,628,100 7,254,582,500 1,410 355.114 630 J 1,631,100 625 T/B 65,000 404 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 10,600 530,000 5 6.835 50 T/J 365,932,800 0 B 0 405 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 406 MAPA Map Aktif Adiperkasa Tbk. 2,280 2,310 2,160 2,200 -80 4,170,600 9,164,891,000 1,562 104.762 2,220 J 47,600 2,200 T/B 39,400 407 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,450 1,450 1,450 -50 1,700 2,465,000 4 86.310 1,450 T/J 100 1,445 B 800 408 MAPI Mitra Adiperkasa Tbk. 720 725 700 700 -20 21,969,600 15,530,556,500 3,554 1,123.325 705 J 320,700 700 T/B 2,107,700 409 MARI Mahaka Radio Integra Tbk. 54 54 51 51 -3 29,246,100 1,500,529,600 776 68.000 52 J 2,265,000 51 T/B 1,054,900 410 MARK Mark Dynamics Indonesia Tbk. 780 815 745 795 15 14,264,600 11,224,561,000 2,227 1,590.000 795 T/J 196,500 790 B 196,200 411 MASA Multistrada Arah Sarana Tbk. 540 580 580 580 40 100 58,000 1 412.400 580 T/J 47,300 545 B 1,000 412 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,550 B 100 413 MBAP Mitrabara Adiperdana Tbk. 1,705 1,705 1,650 1,690 -15 76,200 128,119,500 59 130.000 1,700 J 100 1,690 T/B 11,700 414 MBSS Mitrabahtera Segara Sejati Tbk. 354 414 356 384 30 11,191,700 4,400,017,800 1,914 24.000 386 J 12,300 384 T/B 6,200 415 MBTO Martina Berto Tbk. 64 86 64 79 15 65,900 4,490,500 32 10.676 79 T/J 73,700 78 B 1,000 416 MCAS M Cash Integrasi Tbk. 1,910 2,030 1,910 2,030 120 4,836,900 9,587,727,500 925 146.570 2,030 T/J 845,700 2,010 B 2,500 417 MCOR Bank China Construction Bank Indonesia Tbk. 151 155 146 149 -2 58,379,000 8,828,929,900 2,383 133.642 149 T/J 997,400 148 B 678,800 418 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,661,400 0 B 0 419 MDKA Merdeka Copper Gold Tbk. 1,530 1,540 1,495 1,510 -20 60,000,100 91,322,182,000 4,569 393.750 1,515 J 186,300 1,510 T/B 124,500 420 MDKI Emdeki Utama Tbk. 148 158 148 149 1 20,900 3,101,300 27 34.869 149 T/J 4,400 148 B 1,000 421 MDLN Modernland Realty Tbk. 55 0 0 55 0 0 0 0 16.323 0 J 0 0 B 0 422 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 87,854,800 0 B 0 423 MEDC Medco Energi Internasional Tbk. 460 466 458 460 0 67,642,000 31,196,500,400 3,911 810.187 460 T/J 186,800 458 B 1,743,200 424 MEGA Bank Mega Tbk. 6,200 6,200 6,200 6,200 0 500 3,100,000 3 4,519.346 6,225 J 400 6,200 T/B 22,600 425 MERK Merck Tbk. 3,110 3,450 3,100 3,370 260 332,100 1,085,285,000 430 8,885.491 3,380 J 700 3,370 T/B 12,800 426 META Nusantara Infrastructure Tbk. 109 111 109 109 0 167,300 18,342,300 31 33.023 110 J 94,300 109 T/B 6,000 427 MFIN Mandala Multifinance Tbk. 965 1,005 975 985 20 80,300 79,462,000 15 1,010.256 985 T/J 106,100 945 B 500 428 MFMI Multifiling Mitra Indonesia Tbk. 515 520 510 520 5 7,800 4,046,500 16 260.000 520 T/J 1,000 515 B 3,500 429 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 430 MGRO Mahkota Group Tbk. 690 690 675 675 -15 2,505,200 1,706,978,000 297 300.000 675 T/J 53,700 670 B 307,200 431 MICE Multi Indocitra Tbk. 308 310 300 302 -6 17,300 5,225,600 14 61.633 306 J 900 302 T/B 100 432 MIDI Midi Utama Indonesia Tbk. 1,405 1,450 1,405 1,450 45 400 566,500 3 527.273 1,450 T/J 300,500 0 B 0 433 MIKA Mitra Keluarga Karyasehat Tbk. 2,290 2,330 2,270 2,280 -10 19,838,100 45,431,258,000 3,337 134.237 2,290 J 236,500 2,280 T/B 15,600 434 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,500 125,000 1 238.095 50 T/J 1,768,300 0 B 0 435 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,164,600 0 B 0 436 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 437 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 821,100 41,055,000 141 125.000 50 T/J 12,942,700 0 B 0 438 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 7,300 0 B 0 439 MLBI Multi Bintang Indonesia Tbk. 10,000 10,000 9,950 9,975 -25 7,600 75,790,000 24 63,535.032 10,000 J 8,900 9,975 T/B 200 440 MLIA Mulia Industrindo Tbk 565 575 555 570 5 4,628,800 2,630,103,000 217 95.198 575 J 70,000 570 T/B 48,600 441 MLPL Multipolar Tbk. 52 52 51 52 0 405,400 20,947,900 23 5.964 52 T/J 415,000 51 B 1,340,400 442 MLPT Multipolar Technology Tbk. 595 610 590 600 5 296,000 177,128,500 136 125.000 600 T/J 1,000 595 B 2,500 443 MMLP Mega Manunggal Property Tbk. 182 184 178 180 -2 1,046,200 188,627,400 91 30.769 180 T/J 49,900 179 B 100,000 444 MNCN Media Nusantara Citra Tbk. 905 910 895 905 0 48,375,200 43,708,886,500 5,354 100.556 905 T/J 2,302,700 900 B 2,904,500 445 MOLI Madusari Murni Indah Tbk. 1,000 1,000 955 1,000 0 29,700 29,391,000 23 172.414 1,000 T/J 5,600 960 B 100 446 MPMX Mitra Pinasthika Mustika Tbk. 488 492 484 490 2 1,085,600 530,836,800 264 32.667 492 J 206,500 490 T/B 561,700 447 MPOW Megapower Makmur Tbk. 56 55 54 55 -1 23,000 1,244,000 11 27.500 55 T/J 4,500 54 B 18,700 448 MPPA Matahari Putra Prima Tbk. 111 111 109 110 -1 382,300 42,054,000 63 46.248 110 T/J 27,500 109 B 217,900 449 MPRO Maha Properti Indonesia Tbk. 835 900 780 825 -10 2,400 1,919,000 12 750.000 800 J 100 780 B 200 450 MRAT Mustika Ratu Tbk. 130 131 130 130 0 52,200 6,787,700 13 20.000 131 J 2,900 130 T/B 27,000 451 MREI Maskapai Reasuransi Indonesia Tbk. 5,025 0 0 5,025 0 0 0 0 455.789 4,830 J 100 4,680 B 100 452 MSIN MNC Studios International Tbk. 252 258 244 252 0 1,493,500 373,450,800 291 50.400 252 T/J 230,000 250 B 30,500 453 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 48,000 995 B 300 454 MTDL Metrodata Electronics Tbk. 1,425 1,450 1,420 1,450 25 2,765,400 3,993,848,500 506 2,610.355 1,450 T/J 497,800 1,440 B 500 455 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 85,797,500 0 B 0 456 MTLA Metropolitan Land Tbk. 398 398 374 398 0 10,200 3,828,600 7 167.332 398 T/J 109,900 376 B 5,200 457 MTPS Meta Epsi Tbk. 140 139 132 132 -8 37,700 5,122,200 17 41.250 143 J 500 132 T/B 25,100 458 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 459 MTSM Metro Realty Tbk. 206 216 192 204 -2 1,600 322,000 7 52.274 204 T/J 20,200 202 B 100 460 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 3,600 180,000 3 50.000 50 T/J 470,500 0 B 0 461 MYOH Samindo Resources Tbk. 1,040 1,090 1,010 1,090 50 133,300 139,317,500 38 129.828 1,090 T/J 25,500 1,040 B 100 462 MYOR Mayora Indah Tbk. 2,190 2,220 2,180 2,210 20 2,350,900 5,177,282,000 881 11,055.528 2,220 J 176,300 2,210 T/B 1,500 463 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 464 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 465 MYTX Asia Pacific Investama Tbk. 52 52 52 52 0 100 5,200 1 7.816 52 T/J 3,900 50 B 43,000 466 NASA Ayana Land International Tbk. 114 112 108 109 -5 24,300 2,687,900 31 105.825 112 J 32,400 109 T/B 37,500 467 NATO Nusantara Properti Internasional Tbk. 296 302 286 296 0 533,600 157,866,200 157 287.379 296 T/J 1,000 294 B 179,900 468 NELY Pelayaran Nelly Dwi Putri Tbk. 129 129 126 127 -2 2,400 305,100 5 75.595 129 J 3,100 127 T/B 2,100 469 NFCX NFC Indonesia Tbk. 1,750 1,735 1,710 1,710 -40 31,000 53,080,500 16 92.432 1,740 J 2,000 1,710 T/B 7,800 470 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 326 J 8,600 0 B 0 471 NIKL Pelat Timah Nusantara Tbk. 500 625 500 625 125 97,208,600 58,886,243,500 10,861 192.308 0 J 0 625 T/B 46,019,400 472 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 473 NIRO City Retail Developments Tbk. 140 140 140 140 0 100 14,000 1 133.333 149 J 200 143 B 100 474 NISP Bank OCBC NISP Tbk. 730 745 715 735 5 23,400 17,266,500 26 890.650 740 J 2,200 735 T/B 2,200 475 NOBU Bank Nationalnobu Tbk. 730 0 0 730 0 0 0 0 194.667 730 J 1,500 720 B 3,200 476 NRCA Nusa Raya Cipta Tbk. 374 380 370 370 -4 1,323,600 493,663,800 297 43.529 372 J 330,900 370 T/B 39,900 477 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 1,100 55,000 2 33.333 50 T/J 93,019,700 0 B 0 478 NZIA Nusantara Almazia Tbk. 220 210 206 206 -14 21,600 4,450,000 16 93.636 206 T/J 43,600 0 B 0 479 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 380 J 3,000 0 B 0 480 OCAP Onix Capital Tbk. 196 0 0 196 0 0 0 0 98.000 192 J 38,700 0 B 0 481 OKAS Ancora Indonesia Resources Tbk. 81 82 76 80 -1 365,100 29,187,900 55 200.155 80 T/J 55,300 79 B 92,600 482 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 483 OPMS Optima Prima Metal Sinergi Tbk. 126 131 125 129 3 4,415,700 569,863,300 476 95.556 130 J 66,200 129 T/B 607,000 484 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,000 50,000 10 98.922 50 T/J 2,413,700 0 B 0 485 PALM Provident Agro Tbk. 191 190 180 190 -1 800 149,400 5 51.931 190 T/J 100 188 B 800 486 PAMG Bima Sakti Pertiwi Tbk. 84 84 80 83 -1 831,200 68,479,000 95 83.000 84 J 75,200 83 T/B 300 487 PANI Pratama Abadi Nusa Industri Tbk. 59 60 57 60 1 49,900 2,944,900 28 55.556 61 J 1,000 60 T/B 10,200 488 PANR Panorama Sentrawisata Tbk. 89 91 88 90 1 905,100 81,291,800 99 53.999 90 T/J 121,800 89 B 183,400 489 PANS Panin Sekuritas Tbk. 880 890 865 870 -10 389,300 339,510,500 233 632.727 875 J 15,100 870 T/B 6,900 490 PBID Panca Budi Idaman Tbk. 860 875 860 875 15 117,300 101,828,000 23 102.941 875 T/J 21,400 870 B 500 491 PBRX Pan Brothers Tbk. 252 254 244 248 -4 93,100 22,782,600 34 438.938 250 J 2,500 248 T/B 3,000 492 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 690 J 100 0 B 0 493 PCAR Prima Cakrawala Abadi Tbk. 214 214 200 200 -14 200 41,400 2 133.333 214 J 4,700 200 T/B 12,300 494 PDES Destinasi Tirta Nusantara Tbk 470 500 460 488 18 1,000 478,000 10 244.000 488 T/J 3,200 0 B 0 495 PEGE Panca Global Kapital Tbk. 123 125 117 117 -6 1,700 208,400 7 252.776 122 J 1,000 116 B 1,000 496 PEHA Phapros Tbk. 1,125 1,160 1,110 1,155 30 319,000 360,810,500 180 96.411 1,155 T/J 2,500 1,145 B 300 497 PGAS Perusahaan Gas Negara Tbk. 1,160 1,185 1,145 1,165 5 104,248,000 121,869,945,500 6,835 388.333 1,170 J 994,900 1,165 T/B 854,500 498 PGJO Tourindo Guide Indonesia Tbk. 78 79 73 74 -4 23,300 1,734,700 11 92.500 73 J 94,500 72 B 34,800 499 PGLI Pembangunan Graha Lestari Indah Tbk. 216 226 206 226 10 400 84,800 3 301.333 246 J 1,000 206 B 3,100 500 PGUN Pradiksi Gunatama Tbk. 404 505 376 420 16 16,625,100 7,617,019,800 3,179 365.217 422 J 78,000 420 T/B 6,700 501 PICO Pelangi Indah Canindo Tbk 199 204 197 200 1 772,300 153,876,900 138 30.769 202 J 39,900 200 T/B 500 502 PJAA Pembangunan Jaya Ancol Tbk. 535 540 535 540 5 79,700 42,816,500 46 105.366 540 T/J 2,000 535 B 6,900 503 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 150,300 7,515,100 14 12.500 50 T/J 62,900 0 B 0 504 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 505 PLIN Plaza Indonesia Realty Tbk. 2,400 2,440 2,400 2,400 0 11,800 28,477,000 13 995.892 2,430 J 500 2,410 B 5,000 506 PMJS Putra Mandiri Jembar Tbk. 127 126 125 125 -2 103,600 12,993,800 11 100.000 128 J 700 125 T/B 343,700 507 PNBN Bank Pan Indonesia Tbk 870 875 840 840 -30 16,381,300 13,898,699,000 1,803 1,398.601 840 T/J 756,200 835 B 422,500 508 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 2,133,700 106,685,000 53 50.000 50 T/J 6,148,600 0 B 0 509 PNIN Paninvest Tbk. 740 740 700 720 -20 783,100 560,628,500 105 765.632 725 J 1,800 720 T/B 202,600 510 PNLF Panin Financial Tbk. 187 189 182 185 -2 39,428,900 7,319,730,700 1,402 199.957 186 J 354,200 185 T/B 522,900 511 PNSE Pudjiadi & Sons Tbk. 675 840 675 840 165 2,900 2,264,500 11 419.715 0 J 0 680 B 100 512 POLA Pool Advista Finance Tbk. 53 56 53 53 0 29,300 1,580,100 24 39.259 53 T/J 1,900 52 B 12,800 513 POLI Pollux Investasi Internasional Tbk. 1,170 1,170 1,095 1,145 -25 10,500 11,590,000 8 70.031 1,145 T/J 2,500 1,090 B 1,600 514 POLL Pollux Properti Indonesia Tbk. 5,100 5,100 4,750 4,750 -350 125,700 612,740,000 188 772.358 4,750 T/J 8,400 0 B 0 515 POLU Golden Flower Tbk. 860 1,070 860 930 70 2,700 2,454,000 10 322.917 930 T/J 300 900 B 100 516 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 8,000 400,000 5 0.429 50 T/J 400,800 0 B 0 517 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 518 PORT Nusantara Pelabuhan Handal Tbk. 505 500 500 500 -5 200 100,000 1 93.458 505 J 200 0 B 0 519 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,200 60,000 3 33.333 50 T/J 18,742,200 0 B 0 520 POWR Cikarang Listrindo Tbk. 590 600 590 590 0 6,984,500 4,144,463,000 737 39.333 595 J 16,300 590 T/B 256,800 521 PPRE PP Presisi Tbk. 197 199 193 195 -2 7,997,500 1,565,559,200 1,779 45.349 195 T/J 3,500 194 B 16,200 522 PPRO PP Properti Tbk. 50 50 50 50 0 1,320,300 66,015,000 151 108.108 50 T/J 74,394,300 0 B 0 523 PRAS Prima Alloy Steel Universal Tbk. 108 111 108 111 3 2,200 238,100 7 62.489 111 T/J 1,000 109 B 2,100 524 PRDA Prodia Widyahusada Tbk. 3,160 3,160 3,100 3,100 -60 143,200 444,962,000 69 47.692 3,100 T/J 385,900 3,090 B 3,000 525 PRIM Royal Prima Tbk. 298 320 282 286 -12 14,600 4,195,800 21 57.200 300 J 103,000 286 T/B 11,000 526 PSAB J Resources Asia Pasifik Tbk. 182 185 179 180 -2 8,832,800 1,603,967,600 830 583.979 181 J 5,000 180 T/B 53,300 527 PSDN Prasidha Aneka Niaga Tbk 113 0 0 113 0 0 0 0 11.300 124 J 100 114 B 5,000 528 PSGO Palma Serasih Tbk. 105 108 105 106 1 11,200 1,177,000 4 100.952 106 T/J 15,800 104 B 2,200 529 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,806,500 0 B 0 530 PSSI Pelita Samudera Shipping Tbk. 167 170 165 170 3 47,900 7,941,600 21 125.926 170 T/J 93,400 166 B 12,500 531 PTBA Bukit Asam Tbk. 2,170 2,200 2,140 2,140 -30 111,290,100 240,330,568,000 15,296 1,860.870 2,150 J 939,900 2,140 T/B 699,100 532 PTIS Indo Straits Tbk. 182 179 170 179 -3 28,000 4,786,900 7 18.842 179 T/J 1,900 172 B 400 533 PTPP PP (Persero) Tbk. 995 1,000 970 980 -15 25,018,800 24,548,929,500 3,526 184.211 980 T/J 1,430,000 975 B 3,386,700 534 PTPW Pratama Widya Tbk. 1,310 1,440 1,305 1,400 90 5,959,800 8,143,214,500 1,444 215.385 1,400 T/J 134,200 1,395 B 23,200 535 PTRO Petrosea Tbk. 1,625 1,755 1,555 1,610 -15 6,958,500 11,544,407,000 2,538 1,288.000 1,615 J 73,800 1,610 T/B 32,500 536 PTSN Sat Nusapersada Tbk 189 190 179 186 -3 2,709,900 505,757,700 276 96.207 188 J 31,000 186 T/B 830,800 537 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 3,500 J 800 3,050 B 200 538 PUDP Pudjiadi Prestige Tbk. 250 250 250 250 0 3,300 825,000 3 31.182 250 T/J 1,300 238 B 100 539 PURA Putra Rajawali Kencana Tbk. 117 127 117 121 4 106,374,800 12,892,942,500 25,036 115.238 122 J 2,087,300 121 T/B 11,306,100 540 PURE Trinitan Metals and Minerals Tbk. 112 114 111 113 1 1,369,200 153,666,000 192 37.667 113 T/J 187,500 112 B 16,500 541 PWON Pakuwon Jati Tbk. 408 418 408 414 6 127,753,800 52,923,570,400 8,612 1,596.052 416 J 5,301,600 414 T/B 65,300 542 PYFA Pyridam Farma Tbk 635 680 635 650 15 425,100 275,685,500 84 637.005 650 T/J 42,100 645 B 100 543 PZZA Sarimelati Kencana Tbk. 685 690 670 680 -5 2,044,000 1,382,599,000 629 61.818 680 T/J 114,300 675 B 8,400 544 RAJA Rukun Raharja Tbk. 111 115 110 111 0 12,052,500 1,351,523,200 690 381.286 112 J 107,900 111 T/B 127,100 545 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 575 0 12,438,900 7,110,852,000 1,987 359.375 575 T/J 302,300 570 B 174,700 546 RANC Supra Boga Lestari Tbk. 420 424 402 404 -16 224,200 91,012,600 51 80.800 414 J 300 404 T/B 134,500 547 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 6,001,000 0 B 0 548 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,325 J 100 4,980 B 800 549 REAL Repower Asia Indonesia Tbk. 50 51 50 51 1 74,427,300 3,740,879,000 996 51.000 51 T/J 19,388,100 50 B 6,797,000 550 RELI Reliance Sekuritas Indonesia Tbk. 312 312 292 292 -20 16,700 4,936,400 12 134.769 292 T/J 27,100 0 B 0 551 RICY Ricky Putra Globalindo Tbk 94 95 94 94 0 55,200 5,188,900 6 14.929 94 T/J 4,500 93 B 20,200 552 RIGS Rig Tenders Indonesia Tbk. 220 226 210 210 -10 5,200 1,095,200 5 86.048 216 J 4,900 210 T/B 200 553 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 554 RISE Jaya Sukses Makmur Sentosa Tbk. 488 490 488 490 2 476,200 233,225,800 266 300.613 490 T/J 5,300 488 B 1,800 555 RMBA Bentoel Internasional Investama Tbk. 228 228 224 226 -2 900 204,000 8 1,768.388 234 J 200 220 B 21,800 556 RODA Pikko Land Development Tbk. 51 50 50 50 -1 18,100 905,000 8 79.834 50 T/J 125,200 0 B 0 557 RONY Aesler Grup Internasional Tbk. 160 175 156 156 -4 7,300 1,243,500 14 156.000 164 J 1,000 156 T/B 2,200 558 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,250 1,240 1,250 5 576,100 717,649,000 291 490.196 1,250 T/J 548,900 1,245 B 8,700 559 RUIS Radiant Utama Interinsco Tbk. 163 163 163 163 0 6,100 994,300 4 65.200 165 J 5,500 163 T/B 800 560 SAFE Steady Safe Tbk 192 193 191 192 0 287,900 55,253,800 56 19.330 192 T/J 300 185 B 102,500 561 SAME Sarana Meditama Metropolitan Tbk. 69 69 65 67 -2 2,717,400 182,772,300 120 83.750 68 J 10,000 67 T/B 185,500 562 SAMF Saraswanti Anugerah Makmur Tbk. 376 396 374 388 12 16,400 6,227,800 15 323.333 388 T/J 13,600 372 B 2,700 563 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 34,000 0 B 0 564 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,505,500 0 B 0 565 SBAT Sejahtera Bintang Abadi Textile Tbk. 101 102 98 100 -1 6,756,000 672,528,000 470 95.238 100 T/J 142,800 99 B 415,500 566 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,350 9,375 9,250 9,375 25 3,000 27,887,500 5 6,048.387 9,375 T/J 100 9,250 B 1,800 567 SCMA Surya Citra Media Tbk. 1,235 1,250 1,225 1,240 5 8,869,700 10,973,549,000 930 560.951 1,240 T/J 176,000 1,235 B 84,900 568 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 569 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 100,000 5,000,000 1 27.536 50 T/J 4,705,200 0 B 0 570 SDPC Millennium Pharmacon International Tbk. 109 112 107 111 2 647,300 71,387,600 92 74.094 113 J 25,900 111 T/B 1,589,800 571 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 735 780 700 780 45 2,300 1,786,000 4 872.434 780 T/J 24,700 750 B 2,000 572 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 985 J 1,800 920 B 10,000 573 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,985 2,000 0 91,000 181,234,000 22 85.470 2,000 T/J 700,900 1,995 B 500 574 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 5,100 0 B 0 575 SHIP Sillo Maritime Perdana Tbk. 600 600 585 595 -5 551,100 326,389,000 92 425.000 600 J 238,200 590 B 52,200 576 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,220 1,230 1,215 1,215 -5 2,713,600 3,319,304,500 1,091 209.483 1,220 J 83,700 1,215 T/B 447,200 577 SILO Siloam International Hospitals Tbk. 5,050 5,150 4,990 4,990 -60 148,900 745,282,500 163 56.673 5,025 J 1,100 4,990 T/B 35,000 578 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 579 SIMP Salim Ivomas Pratama Tbk. 270 282 270 282 12 10,445,300 2,894,117,600 705 25.636 284 J 239,900 282 T/B 5,958,700 580 SINI Singaraja Putra Tbk. 550 600 540 560 10 1,200 672,500 6 518.519 560 T/J 500 540 B 9,900 581 SIPD Sierad Produce Tbk. 1,010 1,015 1,010 1,015 5 10,900 11,010,000 2 1.128 1,015 T/J 100 970 B 1,100 582 SKBM Sekar Bumi Tbk. 264 0 0 264 0 0 0 0 229.565 330 J 600 288 B 1,000 583 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 400 584 SKRN Superkrane Mitra Utama Tbk. 590 610 585 585 -5 42,500 25,473,000 28 83.571 590 J 20,000 585 T/B 111,200 585 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 586 SLIS Gaya Abadi Sempurna Tbk. 5,200 5,325 5,150 5,175 -25 302,600 1,573,012,500 66 4,500.000 5,200 J 200 5,175 T/B 100 587 SMAR Smart Tbk. 3,310 3,380 3,080 3,300 -10 12,300 40,653,000 40 1,090.332 3,350 J 2,800 3,200 B 1,000 588 SMBR Semen Baturaja (Persero) Tbk. 328 410 322 410 82 230,051,100 88,641,476,600 13,504 73.214 0 J 0 410 T/B 35,783,900 589 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,050 1,010 1,045 15 167,300 171,724,500 68 1,262.077 1,045 T/J 5,000 1,030 B 57,500 590 SMDM Suryamas Dutamakmur Tbk. 88 98 83 98 10 3,800 361,200 23 12.416 98 T/J 30,000 92 B 500 591 SMDR Samudera Indonesia Tbk. 230 236 226 226 -4 1,436,200 329,756,800 212 906.975 228 J 100,000 226 T/B 99,300 592 SMGR Semen Indonesia (Persero) Tbk. 9,350 9,650 9,375 9,650 300 4,904,100 46,819,817,500 2,894 3,357.923 9,650 T/J 205,600 9,625 B 900 593 SMKL Satyamitra Kemas Lestari Tbk. 175 178 170 175 0 21,000 3,575,300 4 90.674 175 T/J 2,000 171 B 100 594 SMMA Sinarmas Multiartha Tbk. 17,500 17,500 16,275 17,350 -150 615,000 10,349,620,000 338 1,293.357 17,350 T/J 10,600 16,700 B 800 595 SMMT Golden Eagle Energy Tbk. 76 84 76 78 2 677,000 53,436,200 96 182.482 79 J 6,100 78 T/B 20,500 596 SMRA Summarecon Agung Tbk. 595 600 585 590 -5 35,304,600 20,906,128,500 2,249 969.438 590 T/J 1,478,500 585 B 2,370,700 597 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 598 SMSM Selamat Sempurna Tbk. 1,135 1,140 1,110 1,135 0 3,568,400 4,024,716,500 1,240 3,031.598 1,140 J 114,700 1,135 T/B 100,600 599 SOCI Soechi Lines Tbk. 129 129 126 127 -2 7,748,000 989,490,600 519 23.091 128 J 93,600 127 T/B 195,100 600 SOFA Boston Furniture Industries Tbk. 90 92 81 84 -6 23,129,000 1,948,912,000 4,144 84.000 85 J 170,000 84 T/B 1,914,800 601 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 500 0 B 0 602 SOSS Shield On Service Tbk. 358 400 334 344 -14 367,000 128,308,800 174 124.638 344 T/J 700 336 B 1,400 603 SOTS Satria Mega Kencana Tbk. 200 220 202 202 2 200 42,200 2 122.424 202 T/J 21,500 190 B 300 604 SPMA Suparma Tbk. 262 260 260 260 -2 500 130,000 1 116.550 260 T/J 10,100 248 B 3,000 605 SPTO Surya Pertiwi Tbk. 496 496 484 494 -2 17,000 8,347,200 20 42.586 494 T/J 5,200 492 B 100 606 SQMI Wilton Makmur Indonesia Tbk. 184 202 174 185 1 17,051,800 3,276,197,200 1,224 105.127 186 J 2,000 185 T/B 1,454,100 607 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 130 125 127 -1 32,000 4,085,600 28 135.538 127 T/J 3,700 126 B 11,000 608 SRIL Sri Rejeki Isman Tbk. 195 196 193 193 -2 17,670,800 3,433,272,200 1,365 80.417 194 J 112,500 193 T/B 4,681,200 609 SRSN Indo Acidatama Tbk 60 60 58 60 0 2,339,900 138,304,300 212 10.928 60 T/J 1,329,900 59 B 50,000 610 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,740 2,730 2,730 10 53,200 145,712,000 20 49.636 2,740 J 17,100 2,730 T/B 35,500 611 SSIA Surya Semesta Internusa Tbk. 376 378 362 366 -10 19,912,600 7,325,130,400 1,688 150.154 366 T/J 69,900 364 B 156,800 612 SSMS Sawit Sumbermas Sarana Tbk. 800 805 790 800 0 72,000 57,329,000 56 119.403 800 T/J 65,000 795 B 11,600 613 SSTM Sunson Textile Manufacture Tbk 675 0 0 675 0 0 0 0 158.824 630 J 1,200 0 B 0 614 STAR Buana Artha Anugerah Tbk. 127 137 122 129 2 56,400 7,236,400 10 126.471 129 T/J 34,700 120 B 8,100 615 STTP Siantar Top Tbk. 8,700 8,500 8,500 8,500 -200 500 4,250,000 2 5,022.750 8,500 T/J 300 8,300 B 500 616 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 617 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 11,099,400 0 B 0 618 SUPR Solusi Tunas Pratama Tbk. 4,850 0 0 4,850 0 0 0 0 148.957 4,600 J 200 0 B 0 619 SURE Super Energy Tbk. 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 100 2,920 B 200 620 SWAT Sriwahana Adityakarta Tbk. 96 98 96 97 1 1,023,100 99,087,300 326 60.625 97 T/J 15,200 96 B 4,100 621 TALF Tunas Alfin Tbk. 230 246 214 214 -16 17,300 3,723,000 14 54.177 216 J 2,300 214 T/B 3,900 622 TAMA Lancartama Sejati Tbk. 155 159 151 157 2 600 93,300 5 89.714 157 T/J 18,800 150 B 61,000 623 TAMU Pelayaran Tamarin Samudra Tbk. 59 60 57 59 0 4,266,300 248,967,000 266 539.059 59 T/J 19,000 58 B 174,200 624 TARA Sitara Propertindo Tbk. 185 173 173 173 -12 42,000 7,266,000 14 163.208 173 T/J 883,200 0 B 0 625 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 45,536,000 0 B 0 626 TBIG Tower Bersama Infrastructure Tbk. 1,120 1,135 1,110 1,125 5 34,387,500 38,749,546,500 1,889 277.778 1,130 J 129,900 1,125 T/B 1,110,900 627 TBLA Tunas Baru Lampung Tbk. 605 650 610 650 45 10,614,300 6,685,172,000 1,347 148.013 655 J 257,300 650 T/B 1,047,400 628 TBMS Tembaga Mulia Semanan Tbk. 660 660 650 655 -5 21,200 13,852,000 12 92.908 655 T/J 300 650 B 1,300 629 TCID Mandom Indonesia Tbk. 7,350 7,375 7,325 7,325 -25 80,800 593,885,000 12 718.475 7,325 T/J 400 7,250 B 300 630 TCPI Transcoal Pacific Tbk. 3,480 3,480 3,240 3,240 -240 10,688,800 34,647,874,000 4,139 2,347.826 3,240 T/J 5,034,200 0 B 0 631 TDPM Tridomain Performance Materials Tbk. 92 94 91 92 0 3,451,200 316,745,600 211 40.351 92 T/J 305,600 91 B 932,800 632 TEBE Dana Brata Luhur Tbk. 1,405 0 0 1,405 0 0 0 0 128.311 1,500 J 100,000 1,400 B 1,000 633 TECH Indosterling Technomedia Tbk. 142 145 135 137 -5 2,696,600 368,396,100 492 85.625 137 T/J 1,600 136 B 89,300 634 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 635 TFAS Telefast Indonesia Tbk. 160 172 158 172 12 7,100 1,157,300 7 95.556 172 T/J 10,400 158 B 47,700 636 TFCO Tifico Fiber Indonesia Tbk. 338 0 0 338 0 0 0 0 76.595 0 J 0 338 B 6,600 637 TGKA Tigaraksa Satria Tbk. 6,500 6,500 6,500 6,500 0 300 1,950,000 2 5,341.441 0 J 0 6,500 T/B 1,400 638 TGRA Terregra Asia Energy Tbk. 69 71 67 68 -1 1,833,300 126,921,800 185 34.000 70 J 134,200 68 T/B 602,500 639 TIFA Tifa Finance Tbk. 264 280 266 280 16 356,300 98,768,000 46 140.000 280 T/J 109,300 278 B 200 640 TINS Timah Tbk. 660 665 640 645 -15 33,375,600 21,754,755,000 3,550 329.591 650 J 811,700 645 T/B 324,900 641 TIRA Tira Austenite Tbk 270 270 270 270 0 100 27,000 1 121.178 270 T/J 19,400 0 B 0 642 TIRT Tirta Mahakam Resources Tbk 54 0 0 54 0 0 0 0 24.686 54 J 105,100 51 B 200 643 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,125 7,100 6,700 6,700 -425 26,364,700 180,331,135,000 10,305 414.249 6,725 J 281,300 6,700 T/B 1,131,100 644 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,090 3,110 3,070 3,080 -10 111,442,600 343,796,958,000 15,856 1,618.625 3,090 J 1,134,100 3,080 T/B 4,503,400 645 TMAS Temas Tbk. 106 107 104 107 1 351,600 37,408,100 62 246.101 108 J 158,300 106 B 3,900 646 TMPO Tempo Intimedia Tbk. 142 136 134 136 -6 6,300 856,400 13 47.245 147 J 11,600 136 T/B 30,500 647 TNCA Trimuda Nuansa Citra Tbk. 160 170 149 149 -11 77,600 11,772,500 55 99.333 152 J 300 149 T/B 45,400 648 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 5,300 1,844,400 3 73.436 348 T/J 2,000 330 B 1,000 649 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,300 265,000 6 80.475 50 T/J 179,635,900 0 B 0 650 TOTL Total Bangun Persada Tbk. 368 378 358 370 2 33,088,000 12,203,687,600 3,965 132.985 372 J 89,600 370 T/B 1,670,700 651 TOTO Surya Toto Indonesia Tbk. 228 228 220 222 -6 36,500 8,089,800 40 720.148 226 J 200 224 B 500 652 TOWR Sarana Menara Nusantara Tbk. 1,065 1,070 1,055 1,065 0 67,504,200 72,003,816,000 19,283 5,073.120 1,065 T/J 63,000 1,060 B 1,938,400 653 TPIA Chandra Asri Petrochemical Tbk. 6,725 6,925 6,725 6,875 150 3,934,700 26,898,757,500 1,433 1,589.908 6,900 J 95,600 6,875 T/B 46,200 654 TPMA Trans Power Marine Tbk. 326 330 328 330 4 30,100 9,926,000 6 143.478 330 T/J 100 318 B 600 655 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 656 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 657 TRIM Trimegah Sekuritas Indonesia Tbk. 124 127 116 123 -1 127,300 15,400,500 17 123.948 123 T/J 9,800 122 B 500 658 TRIN Perintis Triniti Properti Tbk. 270 272 266 268 -2 13,494,500 3,624,448,200 543 134.000 270 J 391,000 268 T/B 652,000 659 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 660 TRIS Trisula International Tbk. 218 222 206 222 4 99,400 21,996,600 12 74.000 222 T/J 600 206 B 1,900 661 TRST Trias Sentosa Tbk. 382 0 0 382 0 0 0 0 227.869 398 J 92,000 382 B 10,600 662 TRUK Guna Timur Raya Tbk. 121 124 120 122 1 1,611,700 197,330,100 241 53.043 122 T/J 54,900 121 B 40,800 663 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 334 J 15,200 0 B 0 664 TSPC Tempo Scan Pacific Tbk. 1,380 1,400 1,390 1,400 20 190,500 266,063,000 93 249.750 1,400 T/J 34,100 1,390 B 5,900 665 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,650 2,630 2,650 0 800 2,108,000 5 68.831 2,650 T/J 15,600 2,640 B 200 666 TURI Tunas Ridean Tbk. 1,370 1,390 1,390 1,390 20 70,000 97,300,000 4 3,088.889 1,395 J 15,000 1,390 T/B 100 667 UANG Pakuan Tbk. 550 685 645 685 135 1,733,100 1,182,724,500 352 548.000 0 J 0 685 T/B 1,426,800 668 UCID Uni-Charm Indonesia Tbk. 1,450 1,550 1,455 1,505 55 680,400 1,008,462,000 424 100.333 1,500 J 371,600 1,495 B 400 669 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,620 1,605 1,605 -10 696,800 1,121,017,500 397 3,111.913 1,615 J 9,200 1,605 T/B 36,200 670 UNIC Unggul Indah Cahaya Tbk. 3,460 3,700 3,360 3,700 240 19,700 68,116,000 16 137.033 3,800 J 200 3,500 B 20,000 671 UNIT Nusantara Inti Corpora Tbk 166 163 155 155 -11 5,200 806,800 5 3.848 155 T/J 6,900 0 B 0 672 UNSP Bakrie Sumatera Plantations Tbk. 60 62 59 60 0 91,800 5,529,100 85 2.849 60 T/J 14,500 59 B 62,500 673 UNTR United Tractors Tbk. 18,500 18,925 18,275 18,325 -175 10,225,900 188,948,100,000 6,083 21,815.476 18,350 J 500 18,325 T/B 12,200 674 UNVR Unilever Indonesia Tbk. 8,025 8,100 8,000 8,075 50 6,440,700 51,818,232,500 2,837 206,733.231 8,075 T/J 69,900 8,050 B 18,500 675 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 1,500 1,545 -10 518,200 802,649,000 62 128.750 1,500 J 7,300 1,460 B 1,000 676 VICO Victoria Investama Tbk. 75 80 70 73 -2 50,700 3,745,900 24 58.400 79 J 1,500 73 T/B 207,700 677 VINS Victoria Insurance Tbk. 122 122 114 114 -8 115,400 13,162,000 46 108.571 114 T/J 1,137,600 0 B 0 678 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,500 75,000 5 16.667 50 T/J 36,771,600 0 B 0 679 VOKS Voksel Electric Tbk. 204 206 199 204 0 45,300 9,085,800 19 90.240 202 J 15,000 200 B 13,200 680 VRNA Verena Multi Finance Tbk. 111 106 105 105 -6 23,800 2,499,100 5 105.938 107 J 100 105 T/B 4,900 681 WAPO Wahana Pronatural Tbk. 65 0 0 65 0 0 0 0 37.143 65 J 39,000 62 B 100 682 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 206 202 204 0 12,827,600 2,614,373,200 1,114 70.345 206 J 1,442,600 204 T/B 1,218,000 683 WEHA WEHA Transportasi Indonesia Tbk. 81 82 80 81 0 257,600 20,868,900 95 35.360 81 T/J 10,800 80 B 24,400 684 WICO Wicaksana Overseas International Tbk. 615 580 580 580 -35 100 58,000 1 29.982 580 T/J 1,500 0 B 0 685 WIIM Wismilak Inti Makmur Tbk. 191 193 187 193 2 4,450,200 844,826,300 340 29.692 193 T/J 186,800 192 B 83,400 686 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,280 1,250 1,255 -15 16,110,200 20,356,592,000 2,736 322.578 1,255 T/J 189,000 1,250 B 979,800 687 WINS Wintermar Offshore Marine Tbk. 92 92 90 91 -1 785,700 71,880,200 13 24.610 91 T/J 9,800 90 B 1,000 688 WOMF Wahana Ottomitra Multiartha Tbk. 204 206 200 204 0 58,500 11,727,200 28 30.927 204 T/J 195,500 202 B 11,200 689 WOOD Integra Indocabinet Tbk. 404 426 404 420 16 69,318,300 29,011,252,600 5,395 161.538 420 T/J 14,323,800 418 B 1,443,800 690 WOWS Ginting Jaya Energi Tbk. 50 67 51 67 17 54,815,300 3,391,738,700 2,549 14.889 0 J 0 67 T/B 36,606,000 691 WSBP Waskita Beton Precast Tbk. 204 208 200 202 -2 178,656,600 36,365,037,400 2,771 41.224 204 J 1,425,000 202 T/B 17,125,500 692 WSKT Waskita Karya (Persero) Tbk. 715 720 710 715 0 35,031,000 25,002,827,000 2,574 192.982 715 T/J 4,444,200 710 B 2,616,700 693 WTON Wijaya Karya Beton Tbk. 300 302 298 298 -2 9,682,500 2,899,900,000 905 50.508 300 J 645,400 298 T/B 100 694 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 26,200 1,310,000 5 13.298 50 T/J 775,100 0 B 0 695 YPAS Yanaprima Hastapersada Tbk 456 478 474 474 18 200 95,200 2 86.972 458 J 7,600 0 B 0 696 YULE Yulie Sekuritas Indonesia Tbk. 162 185 180 185 23 3,900 716,500 7 87.768 185 T/J 13,600 170 B 2,000 697 ZBRA Zebra Nusantara Tbk 51 0 0 51 0 0 0 0 29.540 51 J 185,000 50 B 100 698 ZINC Kapuas Prima Coal Tbk. 141 143 139 142 1 134,776,700 18,982,795,000 1,759 506.221 142 T/J 3,260,100 141 B 269,200 699 ZONE Mega Perintis Tbk. 418 416 414 416 -2 93,100 38,543,600 30 139.597 416 T/J 900 412 B 800 Total 7,409,035,900 6,541,828,668,500 677,892 6,051,410,900 433,848,700 Jakarta, 14 July 2020 Trading Division