List of Securities Quotation: IDX SMC Composite Date: Wednesday, 29 January 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. --S1K--1 11,800 11,950 11,500 11,800 0 985,700 11,623,532,500 1,149 958.602 11,800 T/J 7,500 11,750 B 2,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,800 J 100 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,450 1,445 1,430 1,445 -5 500 718,000 4 38.533 1,445 T/J 500 1,430 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,630 1,645 1,595 1,595 -35 8,183,500 13,217,168,000 2,913 1,945.122 1,600 J 35,200 1,595 T/B 205,100 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,045 1,065 1,045 1,050 5 3,039,800 3,205,756,500 1,038 824.609 1,050 T/J 123,100 1,045 B 171,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,025 9,950 9,950 -50 436,300 4,354,112,500 178 427.957 9,975 J 23,100 9,950 T/B 2,600 7 ADMG Polychem Indonesia Tbk --U3---1 169 169 166 166 -3 576,300 96,577,600 64 14.817 168 J 73,500 166 T/B 314,400 8 ADRO Adaro Energy Tbk. --S2BXO1 1,325 1,345 1,300 1,305 -20 27,119,800 35,851,307,000 4,777 118.636 1,305 T/J 295,300 1,300 B 601,300 9 AGII Aneka Gas Industri Tbk. --S3---1 590 590 585 590 0 137,900 81,326,000 41 53.636 590 T/J 4,000 585 B 10,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 159 164 159 159 0 1,594,200 255,545,900 331 259.770 160 J 3,800 159 T/B 244,900 11 AGRS Bank IBK Indonesia Tbk. --U8---2 159 161 150 155 -4 11,400 1,779,700 10 140.909 160 J 10,100 155 T/B 11,000 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,460 3,480 3,360 3,400 -60 7,961,500 27,134,215,000 1,772 2,709.790 3,410 J 1,400 3,400 T/B 1,046,600 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 304 J 5,600 0 B 0 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,390 3,390 3,330 3,330 -60 800 2,706,000 3 135.918 3,360 J 100 3,330 T/B 800 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 820 830 820 825 5 28,800 23,845,500 20 2,105.183 830 J 600 820 B 227,500 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 74,700 3,735,000 23 125.000 50 T/J 20,006,500 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 865 0 0 865 0 0 0 0 72.083 865 J 84,900 820 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 750 765 750 750 0 38,092,300 28,779,414,500 3,896 494.495 755 J 1,049,600 750 T/B 4,573,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 244 264 244 244 0 203,800 49,729,200 10 15.621 244 T/J 100 212 B 18,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 100 70,000 1 744.554 710 J 1,200 700 T/B 4,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 147 153 147 150 3 13,467,700 2,019,625,900 524 41.096 151 J 741,300 150 T/B 2,044,700 22 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 720 J 10,000 615 B 1,100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,000 2,000 1,990 2,000 0 1,303,200 2,599,338,000 636 847.458 2,000 T/J 17,700 1,900 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 430 428 428 428 -2 15,100 6,462,800 7 2,908.992 428 T/J 5,700 426 B 95,200 26 ASGR Astra Graphia Tbk. --U9---1 945 960 940 960 15 18,300 17,481,500 23 199.038 965 J 2,700 960 T/B 1,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,280 1,285 1,270 1,280 0 274,500 350,457,000 62 2,370.370 1,285 J 9,500 1,275 B 4,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 212 216 208 210 -2 12,363,400 2,606,476,000 991 200.000 212 J 2,658,800 210 T/B 1,004,000 29 ASSA Adi Sarana Armada Tbk. --S7---1 590 610 585 595 5 5,478,900 3,267,594,500 215 152.564 605 J 168,200 595 T/B 1,000 30 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 690 J 1,100 530 B 700 31 AUTO Astra Otoparts Tbk. --M4---1 1,215 1,220 1,210 1,220 5 234,500 285,370,500 98 1,103.373 1,220 T/J 8,600 1,215 B 94,500 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,100 205,000 7 57.388 50 T/J 40,088,000 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 318 J 10,000 310 B 10,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,000 1,000 990 990 -10 1,400 1,396,000 3 1,237.500 1,000 J 13,200 990 T/B 1,600 35 BBKP Bank Bukopin Tbk. --S8---1 228 248 228 236 8 4,526,400 1,073,605,000 446 70.011 238 J 152,600 236 T/B 481,200 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,380 2,340 2,340 2,340 -40 100 234,000 1 169.565 2,340 T/J 6,900 1,785 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,955 1,980 1,930 1,930 -25 10,282,400 20,036,122,000 2,737 251.739 1,935 J 83,100 1,930 T/B 99,200 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 272 272 272 4 140,000 38,080,000 11 276.929 272 T/J 84,100 264 B 100 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 135 141 132 141 6 91,900 12,903,300 26 399.864 141 T/J 1,600 140 B 25,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 13,600 680,000 19 217.306 50 T/J 380,607,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 179 183 178 179 0 6,549,000 1,174,375,500 753 105.294 179 T/J 2,002,000 178 B 20,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 555 555 550 550 -5 16,300 8,976,500 10 2,818.489 555 J 91,400 550 T/B 43,000 44 BHIT MNC Investama Tbk. --S9K--1 64 66 63 64 0 9,615,400 614,383,200 587 187.162 65 J 1,915,200 64 T/B 467,300 45 BINA Bank Ina Perdana Tbk. --U8---1 890 890 850 850 -40 54,700 47,720,000 20 480.237 885 J 9,600 850 T/B 63,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 1 35.714 50 T/J 35,522,300 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,430 2,430 2,340 2,360 -70 1,630,100 3,850,265,000 290 36.308 2,360 T/J 2,500 2,350 B 4,300 48 BISI BISI International Tbk. --U1---1 1,005 1,000 995 1,000 -5 10,500 10,499,500 8 500.000 1,000 T/J 43,800 985 B 5,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,030 1,050 1,015 1,020 -10 6,420,900 6,600,398,000 1,478 170.000 1,020 T/J 551,600 1,015 B 197,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 625 630 0 4,471,000 2,830,756,500 617 146.512 635 J 577,600 630 T/B 263,700 51 BKSL Sentul City Tbk. --S6K--1 63 67 62 64 1 104,902,200 6,756,093,600 2,045 4.422 65 J 2,667,800 64 T/B 16,100 52 BKSW Bank QNB Indonesia Tbk. --U8---2 165 130 130 130 -35 100 13,000 1 298.302 164 J 200 137 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 149,766,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,830 0 0 4,830 0 0 0 0 322.000 4,820 J 900 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 334 334 280 324 -10 17,000 5,009,200 14 101.250 324 T/J 2,900 290 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 350 356 348 352 2 9,971,200 3,507,149,000 3,855 286.505 352 T/J 329,300 350 B 55,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 64,784,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 910 925 910 915 5 931,700 853,335,000 131 6.756 920 J 45,000 915 T/B 255,700 59 BNII Bank Maybank Indonesia Tbk. --M8---1 202 204 200 202 0 74,500 14,934,800 36 2.407 202 T/J 46,900 200 B 566,100 60 BNLI Bank Permata Tbk. --M8K--1 1,200 1,205 1,200 1,200 0 2,770,700 3,326,582,000 376 13.065 1,200 T/J 731,100 1,195 B 289,600 61 BOGA Bintang Oto Global Tbk. --U9---2 1,570 1,570 1,380 1,570 0 130,600 204,102,000 38 1,524.272 1,590 J 13,700 1,390 B 100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 278 280 258 262 -16 11,700 3,141,200 30 149.714 270 J 1,000 262 T/B 1,400 63 BOLT Garuda Metalindo Tbk. --U4---2 835 840 835 840 5 107,600 90,265,000 109 152.727 840 T/J 4,200 835 B 300 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 157 160 152 154 -3 1,054,500 164,060,000 267 38.500 154 T/J 52,600 153 B 500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,500 1,225 B 125,300 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRAM Indo Kordsa Tbk. --U4---1 7,025 7,000 7,000 7,000 -25 100 700,000 1 272.432 8,400 J 400 7,000 T/B 200 68 BRIS Bank BRIsyariah Tbk. --M8K--1 314 324 316 320 6 9,707,300 3,099,411,200 643 62.745 322 J 269,800 320 T/B 5,740,400 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 7,571,500 378,575,000 101 7.874 50 T/J 11,810,100 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,040 J 10,300 925 B 2,200 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,180 1,190 1,160 1,165 -15 3,108,300 3,639,987,000 1,351 228.205 1,170 J 211,600 1,165 T/B 75,000 72 BSIM Bank Sinarmas Tbk. --U8---1 494 510 500 500 6 6,200 3,102,000 4 341.020 500 T/J 21,600 490 B 1,000 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 1,865 1,865 1,865 -25 600 1,119,000 1 95.641 1,865 T/J 400 1,510 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 15,400 770,000 5 383.083 50 T/J 41,109,300 0 B 0 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 2,900 3,050 2,950 2,970 70 60,300 179,873,000 54 574.955 2,970 T/J 40,000 2,940 B 12,800 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,780 4,840 4,400 4,570 -210 11,161,300 51,049,981,000 8,152 468.718 4,570 T/J 69,500 4,560 B 54,000 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,400 1,385 1,400 0 1,000 1,394,000 2 237.288 1,400 T/J 14,600 1,200 B 600 80 BULL Buana Lintas Lautan Tbk. --S7---1 172 174 172 173 1 46,084,300 7,992,451,800 455 16.918 174 J 272,600 173 T/B 57,200 81 BUMI Bumi Resources Tbk. --S2K--2 56 60 55 57 1 474,601,300 27,468,683,000 3,403 3.308 58 J 26,141,200 57 T/B 36,863,000 82 BVIC Bank Victoria International Tbk. --U8---1 69 73 69 70 1 692,100 48,428,200 103 66.192 70 T/J 132,100 69 B 331,800 83 BWPT Eagle High Plantations Tbk. --U1K--1 124 130 119 127 3 42,259,400 5,276,089,800 2,416 27.776 128 J 1,811,300 127 T/B 35,400 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 346 350 330 340 -6 435,600 146,606,400 127 103.030 340 T/J 38,600 332 B 19,800 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 100 111 97 97 -3 9,282,800 946,874,600 1,426 55.429 98 J 20,000 97 T/B 251,700 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 0 0 418 0 0 0 0 763.652 430 J 50,000 314 B 200,000 87 CASS Cardig Aero Services Tbk. --U7---2 555 535 535 535 -20 100 53,500 1 133.750 555 J 1,000 530 B 25,000 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,545 1,640 1,545 1,595 50 20,200 31,903,500 53 329.545 1,595 T/J 300 1,550 B 300 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 72 73 71 71 -1 1,190,400 85,127,700 77 454.400 72 J 189,800 71 T/B 243,400 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 256 256 256 0 93,700 23,987,200 23 20.032 256 T/J 41,700 254 B 74,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,930 1,930 1,930 30 100 193,000 1 7,003.411 1,890 J 1,700 1,600 B 5,200 92 CITY Natura City Developments Tbk. --U6---1 122 121 110 120 -2 16,100 1,826,100 8 100.000 120 T/J 38,400 119 B 200 93 CLAY Citra Putra Realty Tbk. --U9---2 2,740 2,750 2,670 2,700 -40 190,000 520,583,000 88 1,500.000 2,700 T/J 1,800 2,670 B 1,300 94 CLEO Sariguna Primatirta Tbk. --M5K--1 490 505 484 505 15 12,954,100 6,412,696,100 1,446 2,195.652 505 T/J 215,000 500 B 38,800 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,920 1,910 1,890 1,910 -10 2,100 3,981,000 3 182.765 1,910 T/J 4,400 1,770 B 100 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 4,587,500 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 7,300 365,000 5 45.455 50 T/J 112,212,900 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 438 438 438 0 900,000 394,200,000 4 221.028 438 T/J 500 336 B 1,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 960 975 945 945 -15 8,592,900 8,189,338,000 2,401 211.580 950 J 11,900 945 T/B 13,000 102 DART Duta Anggada Realty Tbk. --U6---1 292 0 0 292 0 0 0 0 53.980 328 J 4,000 274 B 10,000 103 DEAL Dewata Freightinternational Tbk. --U7---2 133 147 133 135 2 19,102,200 2,680,953,900 2,726 90.000 136 J 200,500 135 T/B 413,900 104 DEFI Danasupra Erapacific Tbk. --U8---2 1,890 1,895 1,880 1,890 0 85,500 161,377,500 66 3,793.505 1,895 J 700 1,885 B 800 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 139,805,600 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 394 400 390 398 4 289,000 114,207,000 111 346.087 398 T/J 17,400 392 B 5,200 107 DILD Intiland Development Tbk. --U6---1 302 310 300 310 8 240,200 73,114,800 30 54.020 310 T/J 29,900 302 B 20,100 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,390 2,570 2,400 2,460 70 309,300 760,116,000 126 83.390 2,500 J 3,300 2,460 T/B 847,500 109 DKFT Central Omega Resources Tbk. --S2---2 127 137 125 133 6 9,167,200 1,198,048,700 779 341.639 134 J 290,700 133 T/B 1,600 110 DLTA Delta Djakarta Tbk. --U5---1 6,675 6,625 6,500 6,625 -50 1,800 11,912,500 3 39,601.889 6,625 T/J 5,800 6,500 B 3,800 111 DMAS Puradelta Lestari Tbk. --M6K--1 284 290 278 280 -4 23,227,200 6,576,213,600 1,976 133.333 280 T/J 7,200 278 B 1,126,200 112 DNAR Bank Oke Indonesia Tbk. --U8---1 198 200 200 200 2 300 60,000 1 181.818 248 J 300 202 B 5,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,170 0 0 3,170 0 0 0 0 2,784.634 3,160 J 10,000 3,000 B 2,500 114 DOID Delta Dunia Makmur Tbk. --S2K--1 242 260 244 244 2 13,839,600 3,413,192,200 1,316 330.337 246 J 29,200 244 T/B 130,000 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 428 434 424 424 -4 536,000 228,596,200 57 114.595 426 J 8,100 422 B 21,900 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,375 0 0 15,375 0 0 0 0 1,025.000 15,350 J 500 13,075 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,205 1,215 1,190 1,215 10 911,500 1,102,754,500 24 240.594 1,215 T/J 14,900 1,180 B 7,600 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,760 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,180 2,100 2,100 -80 200 428,000 2 772.992 2,180 J 100 2,080 B 5,000 120 ECII Electronic City Indonesia Tbk. --U9---2 1,050 1,010 1,010 1,010 -40 30,000 30,300,000 2 24.938 1,010 T/J 10,000 890 B 200 121 ELSA Elnusa Tbk. --S2K--1 280 288 282 282 2 13,804,200 3,919,121,400 1,055 70.500 284 J 518,300 282 T/B 114,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 639,627,700 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,450 5,500 5,500 5,500 50 700 3,850,000 2 763.889 5,200 J 4,300 4,900 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 378 0 0 378 0 0 0 0 102.162 0 J 0 0 B 0 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,780 1,750 1,780 -20 200 353,000 2 1,245.374 1,850 J 100 1,780 T/B 100 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,645 1,715 1,650 1,715 70 14,338,300 24,292,524,500 3,614 171.500 1,715 T/J 109,500 1,710 B 145,600 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 232 242 230 240 8 11,755,200 2,801,150,400 284 446.836 240 T/J 1,066,400 238 B 25,100 128 EXCL XL Axiata Tbk. --S7BXO1 3,050 3,080 3,000 3,010 -40 3,538,400 10,724,205,000 3,926 152.760 3,010 T/J 163,400 3,000 B 254,100 129 FAST Fast Food Indonesia Tbk. --U9---2 2,500 2,590 2,450 2,450 -50 15,800 39,372,000 31 3,853.110 2,490 J 100 2,450 T/B 1,400 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,600 J 500 7,125 B 100 131 FILM MD Pictures Tbk. --U9---1 214 224 204 210 -4 4,133,800 889,936,200 939 100.000 212 J 10,500 210 T/B 15,100 132 FIRE Alfa Energi Investama Tbk. --U2---2 220 236 216 218 -2 20,834,800 4,727,156,000 3,774 43.600 220 J 229,400 218 T/B 41,600 133 FISH FKS Multi Agro Tbk. --U9---2 2,550 0 0 2,550 0 0 0 0 2,040.000 2,990 J 600 2,540 B 500 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 354 B 300 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 7,215,700 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 120 121 115 117 -3 31,797,300 3,737,630,400 2,419 6.500 118 J 915,900 117 T/B 28,700 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 416 434 418 426 10 29,232,100 12,489,188,000 3,781 57.266 426 T/J 467,600 424 B 524,800 139 GJTL Gajah Tunggal Tbk. --S4K--1 494 530 494 505 11 4,417,300 2,258,032,300 577 99.144 510 J 303,300 505 T/B 248,200 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 118 121 108 115 -3 14,831,500 1,708,884,600 994 28.750 116 J 271,900 115 T/B 1,005,200 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,200 17,575 17,575 17,575 -625 1,000 17,575,000 1 3,056.522 17,575 T/J 5,000 14,600 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,325 1,340 1,315 1,335 10 249,000 330,969,500 104 103.891 1,340 J 6,400 1,335 T/B 8,000 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 127 127 126 127 0 169,300 21,426,800 8 50.800 149 J 100 127 T/B 60,800 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 585 625 580 580 -5 7,100 4,140,000 10 110.476 580 T/J 28,200 575 B 3,000 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,490 3,300 3,400 10 180,700 610,617,000 143 91.892 3,400 T/J 153,400 3,330 B 30,000 147 HERO Hero Supermarket Tbk. --U9---1 800 850 850 850 50 7,600 6,460,000 2 1,774.234 845 J 1,200 750 B 800 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,180 3,170 3,180 10 650,600 2,068,896,000 121 973.489 3,180 T/J 518,400 3,170 B 37,600 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 540 550 500 550 10 66,100 35,911,000 17 846.154 550 T/J 62,400 510 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 170 173 161 166 -4 2,944,900 492,012,000 157 72.174 167 J 1,000,000 166 T/B 26,200 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 895 905 890 900 5 23,579,800 21,197,388,500 578 290.323 900 T/J 792,900 895 B 236,800 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 8,500 425,000 8 53.152 50 T/J 303,527,100 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,030 1,050 1,025 1,035 5 29,115,900 30,205,034,000 287 985.714 1,035 T/J 500 1,030 B 19,800 154 HRTA Hartadinata Abadi Tbk. --S5---1 276 282 272 278 2 310,400 86,182,000 94 92.667 278 T/J 4,300 276 B 2,500 155 HRUM Harum Energy Tbk. --M2K--1 1,345 1,345 1,310 1,340 -5 1,107,700 1,479,911,500 122 25.769 1,345 J 160,100 1,340 T/B 216,700 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,525 J 500 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 52 57 52 54 2 19,057,300 1,038,393,100 1,264 15.429 54 T/J 809,100 53 B 1,308,900 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,025 1,060 995 1,005 -20 971,300 981,853,000 322 134.922 1,005 T/J 3,000 1,000 B 117,900 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 290 296 284 286 -4 379,900 109,533,600 36 57.200 286 T/J 119,400 284 B 19,500 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,115 1,120 1,115 1,120 5 258,800 288,566,500 15 294.737 1,120 T/J 47,300 1,110 B 17,500 162 INAF Indofarma (Persero) Tbk. --U5---1 845 895 825 835 -10 5,413,500 4,677,776,500 1,919 334.000 840 J 31,000 835 T/B 19,300 163 INCO Vale Indonesia Tbk. --S2XXO1 3,270 3,300 3,270 3,280 10 5,105,700 16,753,002,000 1,844 1,338.776 3,290 J 31,800 3,280 T/B 2,000 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,400 2,200 2,300 0 18,700 42,114,000 26 309.768 2,310 J 1,000 2,200 B 25,300 165 INDS Indospring Tbk. --M4---1 2,150 2,300 2,080 2,160 10 301,900 684,156,000 38 202.500 2,170 J 200 2,090 B 9,100 166 INDY Indika Energy Tbk. --S2LKO1 1,030 1,055 1,005 1,005 -25 3,924,000 4,012,152,000 2,103 34.068 1,010 J 13,900 1,005 T/B 331,000 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,450 7,550 7,325 7,325 -125 2,140,200 15,854,905,000 2,716 377.447 7,325 T/J 25,100 7,300 B 221,800 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 57 58 55 55 -2 484,100 27,023,800 38 0.314 56 J 100 55 T/B 352,100 169 INPP Indonesian Paradise Property Tbk. --U9---2 1,030 1,025 875 1,025 -5 2,900 2,782,500 10 976.190 1,025 T/J 18,300 975 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,990 3,990 3,950 3,980 -10 53,400 212,509,000 51 1,442.029 3,980 T/J 1,500 3,910 B 500 171 INTA Intraco Penta Tbk. --U9---2 446 0 0 446 0 0 0 0 314.392 464 J 50,100 436 B 9,300 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 590 610 580 610 20 319,800 191,559,500 157 37.195 610 T/J 19,900 590 B 5,500 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 171 164 167 1 17,800 3,017,000 28 43.947 171 J 11,400 166 B 29,700 174 IPTV MNC Vision Networks Tbk. --U9---1 378 386 378 384 6 1,185,600 453,862,200 107 160.000 384 T/J 105,000 382 B 100,000 175 ISAT Indosat Tbk. --S7K--1 2,270 2,380 2,260 2,330 60 5,709,200 13,327,045,000 2,989 166.429 2,340 J 35,100 2,330 T/B 182,100 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,175 11,350 10,900 10,900 -275 2,517,600 27,783,197,500 2,674 77.857 10,925 J 1,600 10,900 T/B 5,900 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 162,875,000 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 600 0 0 600 0 0 0 0 340.348 620 J 100 550 B 7,100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 490 J 13,600 368 B 5,700 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,515 1,540 1,520 1,525 10 7,089,800 10,840,800,000 2,560 416.894 1,525 T/J 579,700 1,520 B 91,700 181 JRPT Jaya Real Property Tbk. --S6---1 555 560 545 550 -5 5,410,800 3,003,834,500 248 528.846 550 T/J 75,100 545 B 69,900 182 JSKY Sky Energy Indonesia Tbk. --U4---1 157 179 150 164 7 42,568,600 7,173,160,000 8,934 82.000 165 J 97,100 164 T/B 569,200 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,820 4,950 4,810 4,900 80 6,377,300 31,174,813,000 2,635 288.949 4,900 T/J 155,700 4,890 B 22,300 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 217.522 1,005 J 500 910 B 100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 965 0 140,300 135,392,000 10 2,144.444 970 J 92,300 965 T/B 115,100 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,025 1,070 1,025 1,025 0 5,338,800 5,553,792,000 2,122 1,025.000 1,030 J 132,400 1,025 T/B 153,200 187 KBLI KMI Wire & Cable Tbk. --S4K--1 474 488 474 486 12 4,311,000 2,069,111,000 311 59.053 486 T/J 117,400 482 B 100 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 63 62 60 62 -1 10,100 613,100 13 2.255 62 T/J 30,100 61 B 900 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 296 300 296 300 4 210,800 62,735,200 74 10.408 300 T/J 32,200 298 B 2,200 190 KINO Kino Indonesia Tbk. --M5---1 2,910 2,910 2,890 2,900 -10 1,146,400 3,324,525,000 220 76.316 2,900 T/J 26,100 2,890 B 116,700 191 KMTR Kirana Megatara Tbk. --U3---2 310 310 292 294 -16 95,900 28,645,000 31 64.192 294 T/J 2,200 290 B 9,200 192 KOTA DMS Propertindo Tbk. --U6---1 740 770 735 765 25 24,335,900 18,290,903,000 539 382.500 770 J 198,700 760 B 2,600 193 KPIG MNC Land Tbk. --S9---2 124 126 123 123 -1 41,885,200 5,193,640,200 133 264.670 123 T/J 6,000 122 B 117,700 194 KRAH Grand Kartech Tbk. --U4---2 1,590 1,590 1,590 1,590 0 1,200 1,908,000 1 578.182 1,615 J 1,100 1,520 B 100 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 268 310 278 290 22 49,288,100 14,470,595,000 4,037 36.053 290 T/J 199,800 288 B 483,900 196 KREN Kresna Graha Investama Tbk. --U9K--1 476 478 470 478 2 30,088,700 14,261,222,400 687 4,972.950 478 T/J 1,755,900 476 B 200,000 197 LAND Trimitra Propertindo Tbk. --U6---2 800 800 735 780 -20 4,400 3,404,000 11 200.000 780 T/J 1,500 710 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 0 0 5,800 0 0 0 0 95.868 6,150 J 13,200 5,800 B 500,000 199 LINK Link Net Tbk. --S9K--1 3,700 3,760 3,610 3,660 -40 773,400 2,843,906,000 473 228.750 3,660 T/J 380,800 3,620 B 19,900 200 LPCK Lippo Cikarang Tbk --U6---1 800 815 780 795 -5 974,900 778,183,000 524 89.633 800 J 11,000 795 T/B 17,200 201 LPKR Lippo Karawaci Tbk. --U6K--1 232 232 228 230 -2 25,305,500 5,819,124,800 2,064 74.271 232 J 4,786,000 230 T/B 8,608,200 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,600 3,660 3,450 3,470 -130 3,500,600 12,298,054,000 2,285 78.630 3,480 J 59,300 3,470 T/B 31,100 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,170 1,210 1,130 1,205 35 19,892,500 23,635,294,500 2,710 310.968 1,205 T/J 891,500 1,200 B 129,500 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 720 810 690 725 5 41,814,500 31,507,266,000 14,268 253.497 725 T/J 61,700 720 B 107,100 205 MAIN Malindo Feedmill Tbk. --S3K--1 880 905 890 895 15 1,316,000 1,183,725,500 555 508.523 895 T/J 24,100 890 B 222,800 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,025,600 201,280,000 107 6.835 50 T/J 542,168,900 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,500 4,500 4,080 4,400 -100 10,800 45,100,000 24 209.524 4,400 T/J 500 4,110 B 102,900 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,640 1,640 1,640 -40 100 164,000 1 97.619 1,680 J 100 1,640 T/B 500 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,005 1,010 985 1,000 -5 7,501,300 7,496,210,000 2,704 1,604.750 1,000 T/J 487,700 995 B 11,500 210 MARI Mahaka Radio Integra Tbk. --U9---2 168 170 164 164 -4 216,800 35,799,400 17 218.667 164 T/J 8,200 163 B 50,500 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 454 450 454 0 839,300 378,456,400 122 908.000 454 T/J 108,700 450 B 24,600 212 MASA Multistrada Arah Sarana Tbk. --U4---1 478 478 440 478 0 10,700 4,802,000 7 339.875 478 T/J 76,600 422 B 100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 0 0 9,100 0 0 0 0 4,137.548 10,900 J 3,000 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,860 1,900 1,855 1,855 -5 11,000 20,527,000 33 142.692 1,895 J 200 1,855 T/B 3,700 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 410 450 420 430 20 1,737,100 748,946,200 445 26.875 430 T/J 16,200 428 B 100 216 MCAS M Cash Integrasi Tbk. --S9---2 2,300 2,300 2,230 2,240 -60 94,200 211,538,000 69 161.733 2,250 J 2,500 2,240 T/B 2,100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 125 128 125 126 1 341,100 42,791,900 23 113.013 126 T/J 7,400 125 B 238,300 218 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,652,600 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,180 1,195 1,155 1,180 0 35,452,700 41,578,823,000 2,751 307.699 1,180 T/J 864,200 1,170 B 23,500 220 MDLN Modernland Realty Tbk. --S6---1 193 194 192 194 1 1,182,700 229,132,200 65 57.574 194 T/J 571,300 191 B 57,200 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 705 725 700 710 5 56,702,100 40,458,409,000 4,362 1,250.506 715 J 496,700 710 T/B 1,469,300 222 MEGA Bank Mega Tbk. --U8---1 5,050 5,150 5,100 5,100 50 200 1,025,000 2 3,717.526 5,150 J 100 5,075 B 200 223 MERK Merck Tbk. --U5---2 2,550 2,550 2,450 2,500 -50 15,400 38,344,000 30 6,591.610 2,500 T/J 3,200 2,450 B 7,600 224 META Nusantara Infrastructure Tbk. --U7---1 185 191 183 191 6 193,800 36,114,500 35 57.865 186 J 400 183 B 12,100 225 MFIN Mandala Multifinance Tbk. --U8---2 1,250 1,265 1,265 1,265 15 30,000 37,950,000 3 1,297.436 1,265 T/J 175,300 1,135 B 50,000 226 MGRO Mahkota Group Tbk. --S1---1 865 880 860 870 5 1,783,800 1,552,973,000 172 386.667 870 T/J 55,800 865 B 2,300 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,270 0 0 1,270 0 0 0 0 461.818 1,270 J 30,000 1,040 B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,570 2,650 2,590 2,610 40 15,216,400 39,917,429,000 2,661 153.667 2,610 T/J 39,700 2,600 B 4,500 229 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,200 16,200 16,200 0 1,000 16,200,000 3 771.429 16,200 T/J 7,800 13,025 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,400 15,600 15,400 15,500 100 500 7,760,000 5 98,726.115 15,500 T/J 300 15,150 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 498 496 484 488 -10 4,952,600 2,439,713,000 166 81.503 488 T/J 186,900 484 B 93,500 233 MLPL Multipolar Tbk. --S9---1 66 69 67 69 3 4,489,000 304,733,400 225 7.914 70 J 57,200 68 B 8,600 234 MLPT Multipolar Technology Tbk. --U9---1 386 390 366 370 -16 925,800 343,237,000 136 77.083 386 J 500 370 T/B 3,300 235 MMLP Mega Manunggal Property Tbk. --S6---2 171 175 170 173 2 1,686,500 289,773,000 36 29.573 175 J 100,300 173 T/B 51,300 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,605 1,645 1,595 1,630 25 23,270,500 37,759,499,500 16,307 181.111 1,630 T/J 369,800 1,625 B 128,500 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 1,050 1,030 1,050 5 19,100 19,953,000 4 181.034 1,050 T/J 1,200 990 B 10,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 630 650 630 635 5 800,500 508,252,000 369 42.333 635 T/J 35,800 630 B 257,000 239 MPPA Matahari Putra Prima Tbk. --U9---1 119 128 119 122 3 4,377,200 539,230,200 615 51.293 122 T/J 500 121 B 10,600 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,000 0 0 2,000 0 0 0 0 1,818.182 2,000 J 700 1,500 B 100 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,190 0 0 4,190 0 0 0 0 380.051 4,100 J 100 4,020 B 100 242 MSIN MNC Studios International Tbk. --M9---2 390 390 378 384 -6 13,361,800 5,210,222,800 497 76.800 380 J 123,600 378 B 14,000 243 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,300 J 1,520,200 1,295 B 200 244 MTDL Metrodata Electronics Tbk. --S9---1 1,785 1,800 1,785 1,790 5 2,096,400 3,754,074,500 336 3,222.438 1,790 T/J 380,400 1,780 B 34,800 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,041,100 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 496 0 0 496 0 0 0 0 208.534 490 J 200 470 B 100 247 MTPS Meta Epsi Tbk. --U7---2 540 0 0 540 0 0 0 0 168.750 540 J 5,400 414 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,200 1,200 1,160 1,200 0 777,000 930,133,000 67 142.929 1,200 T/J 127,500 1,190 B 5,900 249 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 484 482 390 396 -88 115,200 46,729,800 97 384.466 396 T/J 31,500 392 B 1,700 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,155 1,110 1,150 0 35,668,800 41,099,607,000 1,094 1,116.505 1,155 J 100 1,050 B 1,300 252 NFCX NFC Indonesia Tbk. --S9---2 2,790 2,790 2,750 2,750 -40 7,400 20,402,000 17 148.649 2,750 T/J 93,900 2,740 B 1,400 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 615 655 610 625 10 3,811,600 2,382,429,000 938 192.308 625 T/J 29,400 620 B 53,900 254 NIRO City Retail Developments Tbk. --U6---2 149 150 143 150 1 3,095,400 464,289,500 22 142.857 150 T/J 635,500 143 B 9,000 255 NISP Bank OCBC NISP Tbk. --U8---1 835 0 0 835 0 0 0 0 1,011.827 860 J 4,000 840 B 12,500 256 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 915 915 0 23,200 21,228,000 4 244.000 985 J 2,900 880 B 600 257 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 1,000 J 300 785 B 100 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,612,200 80,610,000 93 98.922 50 T/J 4,401,400 0 B 0 259 PALM Provident Agro Tbk. --U1---2 199 206 206 206 7 100 20,600 1 56.304 206 T/J 56,400 195 B 200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 173 178 172 177 4 29,959,200 5,263,551,700 1,631 177.000 177 T/J 1,883,500 176 B 649,900 261 PANS Panin Sekuritas Tbk. --U8---1 1,320 1,380 1,320 1,325 5 4,800 6,374,000 6 963.636 1,345 J 200 1,325 T/B 2,200 262 PBID Panca Budi Idaman Tbk. --U3---1 985 990 985 990 5 1,200 1,183,000 4 116.471 990 T/J 32,500 980 B 500 263 PBRX Pan Brothers Tbk. --S4---1 266 274 264 272 6 115,800 31,341,800 38 481.416 272 T/J 1,600 270 B 100,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 650 640 560 640 -10 8,600 5,034,500 10 53.333 650 J 30,000 560 B 600 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 270 298 270 270 0 6,900 1,997,400 10 180.000 298 J 56,700 270 T/B 1,000 266 PEHA Phapros Tbk. --U5---2 995 995 950 975 -20 8,700 8,435,000 10 81.386 985 J 20,000 975 T/B 200 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,810 1,845 1,785 1,795 -15 53,926,300 97,839,265,000 7,598 598.333 1,795 T/J 281,300 1,790 B 1,607,300 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 920 920 920 920 0 1,300 1,196,000 3 179.512 920 T/J 99,700 915 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,150 J 300 2,920 B 200 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,175 1,195 1,165 1,165 -10 1,440,900 1,695,142,000 210 1,939.727 1,175 J 103,700 1,165 T/B 95,000 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,200 60,000 6 50.000 50 T/J 7,339,300 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,010 1,020 1,010 1,010 0 76,600 77,698,000 18 1,074.011 1,010 T/J 9,500 1,005 B 3,800 273 PNLF Panin Financial Tbk. --S8K--1 268 274 266 268 0 9,469,000 2,557,054,800 752 289.667 268 T/J 1,063,800 266 B 670,600 274 POLA Pool Advista Finance Tbk. --U8---2 132 140 128 129 -3 287,000 37,588,100 123 95.556 130 J 25,000 128 B 2,800 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,410 1,385 1,380 1,380 -30 900 1,244,000 5 84.404 1,380 T/J 200 1,280 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,550 10,550 10,500 10,500 -50 395,000 4,157,455,000 1,399 1,707.317 10,525 J 1,000 10,475 B 11,100 277 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,130 J 1,000 0 B 0 278 POOL Pool Advista Indonesia Tbk. --D9---2 156 0 0 156 0 0 0 0 99.016 0 J 0 0 B 0 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 555 505 500 500 -55 1,000 500,500 2 93.458 555 J 200 505 B 100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 3,200 160,000 4 33.333 50 T/J 12,842,200 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 905 905 885 895 -10 1,329,300 1,190,557,500 124 59.667 895 T/J 250,000 885 B 29,000 282 PPRE PP Presisi Tbk. --U7---1 200 204 198 199 -1 9,394,600 1,877,720,200 1,192 46.279 200 J 627,000 199 T/B 348,700 283 PPRO PP Properti Tbk. --S6K--1 57 58 56 57 0 31,802,400 1,803,796,900 1,024 123.243 57 T/J 6,506,100 56 B 9,815,800 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,700 3,650 3,700 10 736,800 2,689,500,000 18 56.923 3,690 J 15,800 3,510 B 100 285 PRIM Royal Prima Tbk. --U9---2 328 330 318 326 -2 12,400 4,085,600 6 65.200 326 T/J 50,000 304 B 200 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 254 258 238 244 -10 85,136,900 21,304,670,200 1,498 791.617 244 T/J 449,100 242 B 1,231,200 287 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,400 2,320 2,330 0 31,015,700 73,063,675,000 5,680 2,026.087 2,340 J 559,400 2,330 T/B 99,100 288 PTPP PP (Persero) Tbk. --S6XXO1 1,465 1,495 1,430 1,435 -30 11,762,600 17,257,106,000 2,663 269.737 1,440 J 1,200 1,435 T/B 422,100 289 PTRO Petrosea Tbk. --S2---1 1,535 1,570 1,535 1,545 10 174,700 270,653,000 118 1,236.000 1,550 J 1,600 1,545 T/B 1,200 290 PTSN Sat Nusapersada Tbk --M4---1 240 250 240 246 6 105,300 26,034,000 36 127.242 248 J 159,400 246 T/B 21,300 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 550 560 540 545 -5 21,094,300 11,536,320,000 2,066 2,101.083 550 J 4,001,900 545 T/B 523,600 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,030 1,035 1,005 1,005 -25 627,400 644,464,000 163 91.364 1,030 J 21,500 1,005 T/B 41,700 294 RAJA Rukun Raharja Tbk. --S7---1 144 146 140 140 -4 764,700 108,842,700 144 480.901 142 J 12,200 140 T/B 23,200 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,100 1,120 1,080 1,085 -15 3,063,300 3,358,436,500 778 678.125 1,090 J 5,900 1,085 T/B 80,300 296 RDTX Roda Vivatex Tbk --U6---1 5,025 0 0 5,025 0 0 0 0 264.726 5,575 J 100 5,100 B 1,000 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 500,000 25,000,000 1 27.451 50 T/J 125,677,200 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 525 525 520 520 -5 877,600 456,358,500 99 319.018 520 T/J 5,500 515 B 300 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 0 0 322 0 0 0 0 2,519.562 322 J 200 300 B 1,700 300 RODA Pikko Land Development Tbk. --U6---2 52 54 51 53 1 1,975,500 103,739,000 146 84.624 53 T/J 101,500 52 B 151,800 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,285 1,290 1,270 1,285 0 166,700 213,732,000 25 503.922 1,290 J 13,200 1,275 B 100 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 199 200 198 200 1 1,200 239,600 3 250.000 200 T/J 410,300 197 B 100 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 2,000 18,400,000 1 5,935.484 9,200 T/J 13,500 9,025 B 1,100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,470 1,520 1,480 1,500 30 24,358,000 36,572,703,500 2,740 678.570 1,505 J 3,582,800 1,500 T/B 106,700 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 750 660 750 0 200 141,000 2 838.879 790 J 100 700 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 0 0 2,400 0 0 0 0 102.564 2,400 J 9,000 2,350 B 5,300 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,680 3,140 3,140 3,140 460 900 2,826,000 3 145.918 3,140 T/J 2,200 2,020 B 200 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 750 745 750 0 170,100 127,530,000 20 535.714 750 T/J 24,300 745 B 27,700 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,200 1,205 1,195 1,200 0 2,075,100 2,488,813,000 1,439 206.897 1,200 T/J 1,600 1,195 B 203,600 311 SILO Siloam International Hospitals Tbk. --M9---1 6,700 6,700 6,550 6,600 -100 299,100 1,975,150,000 182 74.959 6,600 T/J 6,300 6,550 B 5,200 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 376 382 368 376 0 7,469,000 2,800,322,800 547 34.182 378 J 355,900 376 T/B 1,423,400 313 SIPD Sierad Produce Tbk. --U3---2 995 845 835 835 -160 6,100 5,152,500 3 0.928 990 J 100 860 B 500 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,810 3,800 3,740 3,740 -70 2,700 10,254,000 4 1,235.710 3,890 J 400 3,740 T/B 100 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 356 366 352 354 -2 3,854,000 1,380,852,000 598 63.214 354 T/J 40,300 352 B 86,200 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 995 995 990 995 0 28,000 27,807,000 10 1,201.691 995 T/J 5,000 990 B 2,400 318 SMDR Samudera Indonesia Tbk. --U7---1 228 230 224 224 -4 111,000 25,122,000 44 898.949 226 J 7,600 224 T/B 28,500 319 SMRA Summarecon Agung Tbk. --S6K--1 930 945 910 910 -20 12,854,700 11,869,445,000 1,892 1,495.235 915 J 72,900 910 T/B 38,600 320 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,375 1,385 1,360 1,365 -10 487,000 666,537,000 232 3,645.931 1,370 J 14,800 1,365 T/B 2,100 322 SOCI Soechi Lines Tbk. --M7---1 148 154 148 153 5 4,111,500 621,258,900 849 27.818 153 T/J 435,300 152 B 5,000 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,775 J 100 0 B 0 324 SPTO Surya Pertiwi Tbk. --S9---2 850 855 850 850 0 2,707,000 2,311,225,500 153 73.276 855 J 372,200 850 T/B 168,700 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 276 258 264 0 5,911,800 1,576,644,800 1,224 150.019 264 T/J 118,600 262 B 201,300 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 272 0 0 272 0 0 0 0 290.285 270 J 30,500 252 B 5,100 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 240 244 238 238 -2 5,311,800 1,275,270,000 695 99.167 240 J 1,100 238 T/B 794,100 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,690 3,670 3,670 3,670 -20 300 1,101,000 3 66.727 3,750 J 100 3,660 B 15,200 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 665 665 660 665 0 25,507,900 16,901,164,000 1,314 272.821 670 J 425,300 660 B 230,300 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 785 800 770 795 10 72,395,400 56,202,892,500 582 118.657 795 T/J 117,200 785 B 314,300 331 STTP Siantar Top Tbk. --U5---2 4,500 4,300 4,200 4,250 -250 400 1,705,000 3 2,511.375 4,300 J 9,800 4,050 B 1,000 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,240 0 0 3,240 0 0 0 0 99.509 3,240 J 100 2,700 B 100 334 SURE Super Energy Tbk. --U2---2 3,000 0 0 3,000 0 0 0 0 1,935.484 3,000 J 65,400 2,990 B 2,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 250 264 216 260 10 2,164,500 505,145,800 1,286 2,375.514 260 T/J 18,600 220 B 6,400 336 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,190 1,200 1,180 1,190 0 47,360,200 56,326,885,500 3,053 293.827 1,190 T/J 110,900 1,185 B 102,200 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 850 870 840 855 5 610,300 523,902,500 355 194.694 870 J 15,100 855 T/B 86,300 339 TCID Mandom Indonesia Tbk. --U5---1 9,950 0 0 9,950 0 0 0 0 975.949 10,900 J 6,000 9,250 B 100 340 TCPI Transcoal Pacific Tbk. --U7---2 6,325 6,325 5,750 5,825 -500 5,544,300 34,166,932,500 6,249 4,221.014 5,825 T/J 14,600 5,800 B 900 341 TDPM Tridomain Performance Materials Tbk. --U3---1 195 208 196 199 4 4,417,800 879,422,800 245 87.281 199 T/J 72,800 198 B 300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 236 246 222 226 -10 88,351,200 20,267,497,800 3,012 72.903 228 J 160,200 226 T/B 6,469,800 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 428 0 0 428 0 0 0 0 96.991 496 J 200 428 B 1,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 5,000 5,000 5,000 0 1,600 8,000,000 7 4,108.801 5,000 T/J 500 4,700 B 100 345 TGRA Terregra Asia Energy Tbk. --U7---1 104 116 103 105 1 5,527,900 605,121,700 899 52.500 106 J 100 105 T/B 252,900 346 TINS Timah Tbk. --S2K--1 740 760 740 740 0 11,614,900 8,699,502,000 1,245 378.136 745 J 58,000 740 T/B 585,200 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,050 10,300 9,900 9,900 -150 671,400 6,751,087,500 1,504 612.100 9,900 T/J 7,100 9,875 B 1,100 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 354 326 354 -2 151,100 53,482,600 7 74.702 354 T/J 21,100 334 B 8,700 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 188 189 180 184 -4 556,100 101,780,700 149 296.148 184 T/J 3,200 181 B 500 350 TOTL Total Bangun Persada Tbk. --S6---1 410 412 408 410 0 252,800 103,465,600 84 147.362 410 T/J 117,000 408 B 1,470,000 351 TOTO Surya Toto Indonesia Tbk. --U3---2 262 264 260 260 -2 44,000 11,460,000 25 843.416 262 J 4,800 260 T/B 18,900 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 850 860 835 845 -5 58,417,900 49,710,090,000 19,107 4,025.151 850 J 395,300 845 T/B 1,061,200 353 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 135 135 135 0 1,300 175,500 3 136.041 140 J 5,300 135 T/B 3,700 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 400 380 380 380 -20 10,000 3,800,000 2 226.676 396 J 100 380 T/B 4,500 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,320 1,345 1,325 1,335 15 14,900 19,863,000 21 238.155 1,335 T/J 49,700 1,325 B 200 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,410 3,440 3,400 3,400 -10 6,200 21,190,000 4 88.312 3,400 T/J 9,800 2,630 B 100 359 TURI Tunas Ridean Tbk. --U9---1 1,005 1,150 920 1,025 20 425,800 411,687,500 37 2,277.778 1,025 T/J 68,400 925 B 100 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,560 1,580 1,560 1,575 15 126,800 199,030,500 135 3,053.746 1,575 T/J 40,400 1,570 B 180,100 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,750 3,890 3,800 3,820 70 500 1,914,000 5 141.478 3,800 J 700 3,530 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,825 1,825 1,820 1,820 -5 156,600 285,773,500 16 151.667 1,820 T/J 23,300 1,815 B 2,400 363 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 162,100 8,105,000 15 16.667 50 T/J 5,246,100 0 B 0 364 VOKS Voksel Electric Tbk. --U4---1 264 272 266 270 6 18,600 4,987,600 9 119.435 270 T/J 100,200 266 B 1,700 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 282 290 282 282 0 6,552,000 1,866,332,400 626 97.241 284 J 258,600 282 T/B 855,000 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,990 2,040 1,980 1,985 -5 8,121,900 16,309,064,500 2,129 510.213 1,990 J 183,900 1,985 T/B 686,000 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 262 274 262 262 0 71,800 19,121,200 25 39.720 264 J 7,500 262 T/B 2,200 368 WOOD Integra Indocabinet Tbk. --S5K--1 450 496 450 482 32 30,881,600 14,708,973,000 2,707 185.385 482 T/J 33,100 480 B 276,400 369 WSBP Waskita Beton Precast Tbk. --S3K--1 274 280 270 270 -4 30,056,000 8,258,439,400 1,920 55.102 272 J 32,100 270 T/B 733,800 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,295 1,335 1,300 1,305 10 35,130,600 46,284,342,000 3,477 352.227 1,305 T/J 1,338,500 1,300 B 879,100 371 WTON Wijaya Karya Beton Tbk. --S3K--1 406 418 402 402 -4 6,165,100 2,522,779,200 727 68.136 402 T/J 10,000 400 B 381,100 372 ZINC Kapuas Prima Coal Tbk. --U2---2 364 372 358 364 0 46,446,500 17,003,470,400 903 1,297.636 364 T/J 232,500 362 B 122,500 Total 2,629,342,500 1,623,954,948,500 271,917 3,055,671,600 114,297,600 Jakarta, 29 January 2020 Trading Division