List of Securities Quotation: 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 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 58 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 59 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 60 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 61 ATIC Anabatic Technologies Tbk. 570 650 570 600 30 1,000 605,000 6 85.714 600 T/J 1,100 575 B 200 62 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 63 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 64 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 65 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 66 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 67 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 68 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 69 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 70 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 71 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 72 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 73 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 74 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 75 BBLD Buana Finance Tbk. 366 378 370 370 4 2,600 976,000 8 147.044 370 T/J 1,300 350 B 100 76 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 77 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 78 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 79 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 80 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 81 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 82 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 83 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 84 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 85 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 23,800 86 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 87 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 88 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 89 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 90 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 91 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 92 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 93 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 94 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 95 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 96 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 97 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 98 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 200,200 0 B 0 99 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 63,500 100 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 0 101 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 0 102 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 31,400 103 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 60,000 104 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 205,600 105 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 2,444,800 106 BKDP Bukit Darmo Property Tbk 51 51 50 51 0 7,000 354,200 14 42.500 51 T/J 21,800 50 B 343,700 107 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 30,379,200 108 BKSW Bank QNB Indonesia Tbk. 105 107 102 102 -3 112,500 11,690,900 21 234.052 104 J 900 103 B 9,800 109 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 124,702,600 0 B 0 110 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 200 111 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 9,400 112 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 6,000 113 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 464,200 114 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 172,200 115 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 5,553,700 116 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 116,300 117 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 0 118 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 464,600 119 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 5,509,800 120 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 142,300 121 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 5,000 122 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 105,200 123 BOLT Garuda Metalindo Tbk. 790 0 0 790 0 0 0 0 143.636 780 J 1,500 0 B 0 124 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 0 125 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 43,200 126 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 127 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 6,700 128 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 1,300 129 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 2,858,400 130 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 2,102,100 131 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 1,000 132 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 961,800 133 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 3,800 134 BSIM Bank Sinarmas Tbk. 505 510 500 500 -5 296,200 148,883,500 50 341.020 505 J 107,200 500 T/B 1,462,400 135 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 2,000 136 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 137 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 0 138 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 139 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 3,700 140 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 25,600 141 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 6,700 142 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 110,500 143 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 2,100 144 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 906,100 145 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 36,990,400 146 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 103,900 147 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 222,400 148 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 2,507,400 149 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 200 150 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 501,000 151 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 271,200 152 CANI Capitol Nusantara Indonesia Tbk. 108 108 107 108 0 1,000 107,400 6 54.000 108 T/J 11,800 107 B 9,500 153 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 175,700 154 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 0 155 CASA Capital Financial Indonesia Tbk. 376 0 0 376 0 0 0 0 686.921 386 J 500 372 B 100 156 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 31,300 157 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 112,300 158 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 0 159 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 108,400 160 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 100 161 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 800 162 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 102,000 163 CINT Chitose Internasional Tbk. 242 242 242 242 0 100 24,200 1 73.333 242 T/J 3,700 232 B 1,400 164 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 1,000 165 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 200 166 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 100 167 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 65,400 168 CLPI Colorpak Indonesia Tbk. 755 765 750 755 0 269,100 202,291,500 76 377.500 760 J 5,700 755 T/B 400 169 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 900 170 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 171 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 172 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 173 CNTX Century Textile Industry Tbk. 220 220 214 220 0 44,900 9,788,000 12 400.000 224 J 500 214 B 100 174 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 0 175 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 176 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 133,600 177 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 0 178 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 0 179 CSAP Catur Sentosa Adiprana Tbk. 370 386 384 384 14 13,800 5,301,200 9 193.778 386 J 12,700 370 B 16,600 180 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 0 181 CSMI Cipta Selera Murni Tbk. 530 580 530 530 0 21,700 11,537,000 8 270.408 520 J 67,700 0 B 0 182 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 201,300 183 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 0 184 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 204,600 185 CTTH Citatah Tbk. 55 55 53 55 0 56,300 3,025,200 12 2.316 55 T/J 14,200 53 B 14,500 186 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 238,100 187 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 200 188 DAYA Duta Intidaya Tbk. 384 392 362 362 -22 200 75,400 2 202.122 384 J 300 360 B 100 189 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 221,800 190 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 1,500 191 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 0 192 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 100 193 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 11,579,100 0 B 0 194 DIGI Arkadia Digital Media Tbk. 380 380 358 376 -4 3,100 1,142,600 10 940.000 374 J 1,100 0 B 0 195 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 1,734,500 196 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 12,900 197 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 1,995,500 198 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 2,300 199 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 56,400 200 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 2,437,200 201 DMND Diamond Food Indonesia Tbk. 925 925 910 915 -10 18,000 16,490,500 25 100.000 915 T/J 400 910 B 8,200 202 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 25,500 203 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 100 204 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 275,900 205 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 1,900 206 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 230,400 207 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 29,000 208 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 785,200 209 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 900 210 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 0 211 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 600 212 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 700 213 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 3,300 214 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 73,500 215 EAST Eastparc Hotel Tbk. 60 61 59 60 0 206,000 12,221,600 72 45.113 60 T/J 199,700 59 B 204,900 216 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 200 217 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 11,300 218 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 5,165,700 219 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 220 EMDE Megapolitan Developments Tbk. 193 193 192 192 -1 5,200 998,500 3 76.800 192 T/J 6,500 181 B 100 221 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 1,000 222 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 134,100 223 ENVY Envy Technologies Indonesia Tbk. 50 0 0 50 0 0 0 0 13.514 0 J 0 0 B 0 224 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 0 225 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 510,400 226 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 2,400 227 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 60,900 228 ERTX Eratex Djaja Tbk. 127 126 121 122 -5 2,100 254,900 6 51.780 125 J 100 122 T/B 500 229 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 0 230 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 377,500 231 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 800 232 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 43,300 233 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 234 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 1,305,000 235 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 100 236 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 100 237 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 575,900 238 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 239 FIRE Alfa Energi Investama Tbk. 1,320 0 0 1,320 0 0 0 0 264.000 0 J 0 0 B 0 240 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 500 241 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 44,100 242 FMII Fortune Mate Indonesia Tbk 630 590 590 590 -40 200 118,000 2 590.000 630 J 100 0 B 0 243 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 90,200 244 FORU Fortune Indonesia Tbk 157 150 147 147 -10 41,300 6,115,500 29 113.077 147 T/J 157,100 0 B 0 245 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 67,161,700 0 B 0 246 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 12,113,800 247 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 137,141,400 248 FUJI Fuji Finance Indonesia Tbk. 117 118 115 116 -1 193,800 22,297,700 33 105.455 116 T/J 800 115 B 194,000 249 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,219,900 0 B 0 250 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 122,000 251 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 60,000 252 GEMA Gema Grahasarana Tbk. 346 346 346 346 0 20,000 6,920,000 2 768.889 346 T/J 677,400 324 B 100 253 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 254 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 41,500 255 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 1,700 256 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 3,000 257 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 963,500 258 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 429,300 259 GLOB Global Teleshop Tbk. 120 123 114 117 -3 1,200 140,400 9 10.174 117 T/J 9,100 112 B 100 260 GLVA Galva Technologies Tbk. 356 378 334 378 22 95,600 34,545,600 32 167.257 378 T/J 161,000 354 B 1,000 261 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 323,800 262 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 0 263 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 25,000 264 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 265 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 5,300 266 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 313,000 267 GSMF Equity Development Investment Tbk. 99 99 93 93 -6 5,100 504,300 4 7.482 100 J 91,700 93 T/B 6,000 268 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 269 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 17,600 270 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 0 271 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,184,300 0 B 0 272 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 0 273 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 200 274 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 275 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 6,500 276 HELI Jaya Trishindo Tbk. 214 216 212 214 0 2,300 491,000 11 194.545 214 T/J 99,700 212 B 400 277 HERO Hero Supermarket Tbk. 830 860 830 840 10 8,800 7,370,000 16 1,753.361 840 T/J 200 835 B 1,700 278 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 16,100 279 HITS Humpuss Intermoda Transportasi Tbk. 500 486 486 486 -14 800 388,800 2 747.692 486 T/J 4,200 480 B 100 280 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 2,544,900 281 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 2,506,600 282 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 252,800 283 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 284 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 2,500 285 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 0 286 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 2,636,200 287 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 82,900 288 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 172,600 289 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 0 290 IBFN Intan Baruprana Finance Tbk. 270 280 254 280 10 300 79,000 3 19.795 282 J 100 258 B 1,200 291 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 1,200 292 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 454,500 293 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 38,700 294 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 4,000 295 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 124,600 296 IFSH Ifishdeco Tbk. 390 390 390 390 0 30,200 11,778,000 9 88.636 394 J 10,200 380 B 1,000 297 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 47,900 298 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 299 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 0 300 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 174,600 301 IKBI Sumi Indo Kabel Tbk. 228 236 236 236 8 1,300 306,800 6 21.402 232 J 9,700 228 B 1,500 302 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 745,400 303 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 112,500 304 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 5,200 305 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 81,400 306 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 23,600 307 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 57,600 308 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 22,900 309 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 238,200 310 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 121,300 311 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 900 312 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 6,000 313 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 500 314 INDX Tanah Laut Tbk 55 55 55 55 0 11,200 616,000 10 4.400 55 T/J 7,500 53 B 30,000 315 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 14,500 316 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 7,900 317 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 100 318 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 71,400 319 INPP Indonesian Paradise Property Tbk. 725 720 720 720 -5 100 72,000 1 685.714 720 T/J 4,900 680 B 100 320 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 24,900 321 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 400 322 INTA Intraco Penta Tbk. 200 206 200 200 0 65,700 13,209,000 34 140.983 200 T/J 26,000 198 B 600 323 INTD Inter Delta Tbk 115 115 111 111 -4 25,300 2,909,100 8 34.185 111 T/J 53,000 110 B 100 324 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 10,400 325 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 690,500 326 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 21,900 327 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 35,000 328 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 40,300 329 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 1,065,800 330 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 813,400 331 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 484,300 332 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 117,300 333 ITMA Sumber Energi Andalan Tbk. 560 560 545 560 0 13,000 7,246,000 14 161.151 565 J 10,100 550 B 900 334 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 58,600 335 JAST Jasnita Telekomindo Tbk. 266 0 0 266 0 0 0 0 108.130 0 J 0 0 B 0 336 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 2,900 337 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 0 338 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 0 339 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 340 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 1,800 341 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 100 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 343 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 14,500 344 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 294,500 345 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 485,500 346 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 184,600 347 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 34,800 348 JSPT Jakarta Setiabudi Internasional Tbk. 860 855 855 855 -5 8,700 7,438,500 1 184.140 860 J 100 800 B 3,500 349 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 12,100 350 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 16,344,800 351 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 900 352 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 135,700 353 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 0 354 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 100 355 KBLM Kabelindo Murni Tbk. 224 230 220 220 -4 387,000 86,415,400 67 7.333 222 J 63,800 220 T/B 161,300 356 KBLV First Media Tbk. 440 440 440 440 0 100 44,000 1 117.040 426 J 3,200 410 B 2,500 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 358 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 9,200 359 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 1,000 360 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 400 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 5,600 280,000 15 1.818 50 T/J 106,200 0 B 0 362 KICI Kedaung Indah Can Tbk 212 0 0 212 0 0 0 0 45.009 260 J 100,800 214 B 100 363 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 9,400 364 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 7,600 365 KIOS Kioson Komersial Indonesia Tbk. 148 156 148 148 0 700 108,400 3 49.333 148 T/J 15,300 143 B 3,600 366 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 0 367 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 26,400 368 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 868,700 369 KMDS Kurniamitra Duta Sentosa Tbk. 448 468 430 466 18 2,900 1,293,600 22 155.333 462 J 200 430 B 100 370 KMTR Kirana Megatara Tbk. 346 346 330 334 -12 6,600 2,203,600 13 72.926 340 J 6,700 334 T/B 50,500 371 KOBX Kobexindo Tractors Tbk. 120 122 117 121 1 502,600 60,057,100 106 30.250 121 T/J 71,100 119 B 100 372 KOIN Kokoh Inti Arebama Tbk 100 101 101 101 1 1,200 121,200 3 68.324 102 J 400 100 B 200 373 KONI Perdana Bangun Pusaka Tbk 482 500 482 500 18 400 195,400 3 105.263 488 J 2,700 450 B 100 374 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 600 375 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 0 376 KPAL Steadfast Marine Tbk. 50 51 50 50 0 524,800 26,249,000 41 43.478 50 T/J 18,100 0 B 0 377 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 163,800 378 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 400,800 379 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 380 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 589,000 381 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 9,000 382 LAND Trimitra Propertindo Tbk. 180 180 178 178 -2 68,400 12,310,800 8 45.641 180 J 1,100 178 T/B 100 383 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 384 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 385 LCKM LCK Global Kedaton Tbk. 366 0 0 366 0 0 0 0 175.962 366 J 147,000 342 B 2,900 386 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 0 387 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 400 388 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 1,200 389 LION Lion Metal Works Tbk. 374 370 368 368 -6 1,500 553,600 6 230.477 368 T/J 2,300 366 B 200 390 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 0 391 LMPI Langgeng Makmur Industri Tbk. 87 87 86 86 -1 300 26,000 2 12.549 87 J 10,400 83 B 43,000 392 LMSH Lionmesh Prima Tbk. 452 446 444 444 -8 1,200 534,800 4 61.667 440 J 1,800 424 B 100 393 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 71,000 394 LPGI Lippo General Insurance Tbk. 3,390 0 0 3,390 0 0 0 0 152.360 3,380 J 100 3,350 B 100 395 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 8,300 396 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 6,061,200 397 LPLI Star Pacific Tbk 88 89 84 85 -3 93,500 7,949,000 19 2.622 88 J 100 85 T/B 13,100 398 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 41,400 399 LPPS Lenox Pasifik Investama Tbk.