List of Securities Quotation: IDX SMC Composite Date: Tuesday, 04 February 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 11,400 11,575 11,150 11,250 -150 413,700 4,696,865,000 405 913.922 11,300 J 4,200 11,250 T/B 7,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,050 J 19,700 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,440 1,525 1,490 1,490 50 1,100 1,642,500 2 39.733 1,475 J 900 1,110 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,600 1,630 1,585 1,600 0 21,324,800 34,172,330,000 4,042 1,951.220 1,600 T/J 74,300 1,595 B 500 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,015 1,035 1,005 1,015 0 1,942,000 1,967,294,000 689 797.123 1,015 T/J 5,000 1,010 B 82,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 10,000 9,925 9,975 25 129,400 1,290,625,000 54 429.032 9,975 T/J 600 9,950 B 2,000 7 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,285 1,235 1,270 45 65,979,400 83,701,217,500 7,066 115.455 1,270 T/J 50,000 1,265 B 705,300 8 AGII Aneka Gas Industri Tbk. --S3---1 585 585 570 570 -15 100,100 57,330,000 65 51.818 585 J 69,700 570 T/B 1,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 148 152 146 147 -1 1,598,200 236,408,200 387 240.165 148 J 5,000 146 B 155,600 10 AGRS Bank IBK Indonesia Tbk. --U8---2 148 0 0 148 0 0 0 0 134.545 156 J 11,400 142 B 9,500 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,160 3,250 3,150 3,200 40 16,155,000 51,379,915,000 2,274 2,550.390 3,200 T/J 470,300 3,190 B 100 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 300 J 100 280 B 500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 406 505 408 424 18 3,072,100 1,415,037,800 1,604 243.678 430 J 2,200 424 T/B 63,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,330 3,300 3,300 3,300 -30 1,000 3,300,000 1 134.694 3,300 T/J 13,500 3,250 B 2,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,650 2,640 2,590 2,590 -60 529,200 1,376,151,000 267 136.316 2,600 J 84,700 2,590 T/B 15,300 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 815 815 800 810 -5 520,400 417,611,500 39 2,066.907 815 J 1,500 810 T/B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 0 0 860 0 0 0 0 71.667 860 J 80,300 670 B 12,300 18 ANTM Aneka Tambang Tbk. --S2XXO1 715 735 715 730 15 49,024,800 35,477,176,500 4,083 481.308 730 T/J 4,117,300 725 B 4,221,500 19 APIC Pacific Strategic Financial Tbk. --U8---2 695 700 690 700 5 194,600 136,021,000 29 744.554 700 T/J 48,400 695 B 85,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 144 152 142 151 7 10,909,000 1,616,104,100 782 41.370 152 J 492,800 151 T/B 2,806,900 21 ARII Atlas Resources Tbk. --U2---2 740 0 0 740 0 0 0 0 49.333 730 J 5,000 690 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,980 1,990 1,940 1,990 10 658,200 1,290,521,000 365 843.220 1,990 T/J 4,800 1,815 B 2,500 23 ARNA Arwana Citramulia Tbk. --S3---1 432 430 428 430 -2 17,300 7,418,400 10 2,922.585 430 T/J 53,600 428 B 3,600 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 3,400 3,500 0 5,000 17,380,000 16 2,651.515 3,500 T/J 2,900 3,400 B 3,000 25 ASGR Astra Graphia Tbk. --U9---1 950 960 940 950 0 130,300 122,633,500 23 196.965 950 T/J 36,100 945 B 700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 1,330 1,345 0 123,000 164,318,000 77 2,490.741 1,345 T/J 4,500 1,340 B 500 27 ASRI Alam Sutera Realty Tbk. --S6---1 186 190 185 185 -1 10,564,000 1,968,934,300 528 176.190 187 J 26,100 185 T/B 400 28 ASSA Adi Sarana Armada Tbk. --S7K--1 540 555 540 545 5 4,829,700 2,651,902,000 225 139.744 550 J 71,800 545 T/B 500 29 ATIC Anabatic Technologies Tbk. --U9---1 685 0 0 685 0 0 0 0 97.857 685 J 1,700 560 B 600 30 AUTO Astra Otoparts Tbk. --M4---1 1,180 1,195 1,180 1,185 5 391,000 463,673,000 155 1,071.719 1,190 J 3,600 1,180 B 17,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,300 165,000 3 57.388 50 T/J 40,089,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 244 310 0 21,100 6,442,200 5 228.555 312 J 20,000 308 B 550,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 835 840 835 840 5 900 752,000 4 1,050.000 830 J 12,000 780 B 200 34 BBKP Bank Bukopin Tbk. --S8---1 220 224 212 214 -6 5,687,500 1,226,311,400 490 63.485 214 T/J 1,322,700 212 B 898,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,330 J 10,000 1,755 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,810 1,860 1,745 1,840 30 32,516,500 58,757,371,000 4,844 240.000 1,845 J 29,900 1,840 T/B 833,200 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 282 264 282 10 18,700 5,255,400 8 287.111 290 J 5,000 282 T/B 7,300 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 140 146 138 143 3 14,337,400 2,083,193,400 11,144 405.536 143 T/J 31,900 142 B 60,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,470 3,500 3,420 3,430 -40 666,000 2,298,024,000 625 1.937 3,440 J 49,500 3,430 T/B 200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 85,400 4,270,000 11 217.306 50 T/J 388,943,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 159 167 159 162 3 13,346,500 2,183,656,300 963 95.294 163 J 200,100 162 T/B 691,100 43 BFIN BFI Finance Indonesia Tbk. --S8---2 545 545 540 545 0 2,785,800 1,518,207,000 15 2,792.867 545 T/J 497,300 540 B 27,700 44 BHIT MNC Investama Tbk. --S9---1 61 63 61 61 0 8,550,000 526,412,100 1,915 178.389 62 J 265,700 61 T/B 2,597,900 45 BINA Bank Ina Perdana Tbk. --U8---1 900 930 850 865 -35 178,100 154,298,500 27 488.712 890 J 100 865 T/B 4,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,600 180,000 7 35.714 50 T/J 50,806,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,390 2,510 2,390 2,460 70 1,811,000 4,464,710,000 356 37.846 2,480 J 500 2,450 B 50,000 48 BISI BISI International Tbk. --U1---1 995 1,000 990 990 -5 21,300 21,092,000 18 495.000 995 J 5,900 990 T/B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 975 1,010 975 1,005 30 5,628,800 5,612,413,000 1,046 167.500 1,005 T/J 192,900 1,000 B 19,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 635 625 630 5 5,666,800 3,573,754,500 581 146.512 635 J 1,329,000 630 T/B 181,600 51 BKSL Sentul City Tbk. --S6K--1 56 59 56 57 1 158,294,500 9,043,563,700 4,975 3.939 58 J 2,264,600 57 T/B 4,741,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 159 164 151 164 5 3,100 505,500 7 376.319 163 J 1,000 156 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 136,847,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 0 0 4,200 0 0 0 0 280.000 3,850 J 500 3,160 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 290 288 226 226 -64 339,200 85,166,400 64 70.625 226 T/J 35,400 224 B 300 56 BMTR Global Mediacom Tbk. --S9K--1 326 340 326 334 8 8,012,500 2,676,921,200 767 271.854 334 T/J 1,314,900 332 B 764,100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 600 30,000 2 0.172 50 T/J 65,119,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 905 875 900 20 3,148,100 2,830,941,000 299 6.645 905 J 1,900 900 T/B 668,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 200 210 200 200 0 253,800 50,808,000 40 2.383 200 T/J 3,100 198 B 100 60 BNLI Bank Permata Tbk. --M8K--1 1,140 1,185 1,140 1,180 40 8,367,000 9,717,522,500 920 12.848 1,180 T/J 2,200,700 1,175 B 2,017,500 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,570 1,580 1,570 1,570 0 3,617,700 5,688,026,000 418 1,524.272 1,575 J 3,800 1,570 T/B 58,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 268 268 260 268 0 3,800 1,009,800 13 153.143 266 J 2,600 264 B 100 63 BOLT Garuda Metalindo Tbk. --U4---2 815 830 815 830 15 113,800 93,257,000 101 150.909 830 T/J 33,400 825 B 200 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,700 1,225 B 124,000 65 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 66 BRAM Indo Kordsa Tbk. --U4---1 7,000 0 0 7,000 0 0 0 0 272.432 8,000 J 300 6,500 B 900 67 BRIS Bank BRIsyariah Tbk. --M8---1 306 312 306 310 4 1,928,300 597,400,600 232 60.784 312 J 67,300 310 T/B 8,750,300 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 13,078,700 653,935,000 106 7.874 50 T/J 13,841,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,040 J 10,400 925 B 2,100 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,155 1,110 1,150 50 6,758,300 7,687,853,500 1,497 225.267 1,150 T/J 214,100 1,145 B 245,600 71 BSIM Bank Sinarmas Tbk. --U8---1 500 510 505 505 5 500 253,000 2 344.430 505 T/J 14,300 496 B 500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 96.923 1,800 J 500 1,505 B 100 73 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 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 1,000 50,000 1 383.083 50 T/J 38,976,200 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 2,980 2,990 2,940 2,940 -40 33,300 98,668,000 34 569.148 2,970 J 12,800 2,940 T/B 900 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,710 4,840 4,650 4,680 -30 5,618,200 26,524,417,000 4,221 480.000 4,690 J 100 4,680 T/B 110,500 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,400 1,400 1,400 0 1,000 1,400,000 2 237.288 1,390 J 1,000 1,110 B 100 79 BULL Buana Lintas Lautan Tbk. --S7---1 174 179 174 178 4 42,872,700 7,555,093,400 239 17.407 178 T/J 254,400 177 B 627,700 80 BUMI Bumi Resources Tbk. --U2---2 53 54 52 53 0 142,181,200 7,538,597,300 1,416 3.076 53 T/J 8,769,200 52 B 60,286,300 81 BWPT Eagle High Plantations Tbk. --U1---1 112 118 112 116 4 14,598,300 1,683,489,700 942 25.370 117 J 713,100 116 T/B 64,900 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 314 316 294 310 -4 380,400 115,674,600 224 93.939 310 T/J 2,400 304 B 5,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 92 98 90 90 -2 1,617,600 149,421,700 819 51.429 92 J 16,900 90 T/B 133,800 84 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 382 418 0 1,196,200 497,313,200 11 763.652 418 T/J 207,500 416 B 636,400 85 CASS Cardig Aero Services Tbk. --U7---2 555 530 500 500 -55 1,300 655,000 6 125.000 530 J 800 510 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 68 66 67 -1 3,442,900 230,744,300 85 428.800 68 J 118,700 67 T/B 40,900 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 252 252 248 250 -2 10,047,200 2,511,811,800 89 19.563 252 J 100 248 B 145,600 88 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,950 1,680 1,700 -300 186,800 324,574,500 51 6,168.808 1,825 J 800 1,680 B 2,900 89 CLAY Citra Putra Realty Tbk. --U9---2 2,750 2,760 2,670 2,700 -50 1,891,600 5,136,970,000 962 1,500.000 2,700 T/J 1,400 2,650 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 480 488 478 484 4 7,973,900 3,854,650,200 462 2,104.348 484 T/J 277,400 482 B 400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 1,975 1,555 1,975 -25 137,000 248,375,500 16 188.985 1,965 J 2,000 1,635 B 500 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 78,322,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 438 400 438 0 18,100 7,830,800 9 221.028 446 J 100,000 438 T/B 84,400 95 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 96 CTRA Ciputra Development Tbk. --S6XXO1 870 905 870 895 25 17,608,100 15,677,111,000 2,361 200.386 900 J 2,600 895 T/B 123,700 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,890 1,895 1,880 1,895 5 56,000 105,777,500 64 3,803.541 1,900 J 900 1,895 T/B 200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 109,769,000 0 B 0 99 DILD Intiland Development Tbk. --U6---1 292 298 282 292 0 253,200 73,928,200 63 50.883 294 J 102,200 290 B 50,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,610 2,750 2,450 2,600 -10 111,600 288,733,000 118 88.136 2,600 T/J 1,600 2,460 B 100 101 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,700 J 600 6,500 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 268 272 262 264 -4 25,394,900 6,770,458,200 988 125.714 266 J 11,800 264 T/B 1,264,800 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 204 216 204 208 4 2,875,900 597,352,200 187 90.435 214 J 25,000 208 T/B 1,548,900 104 DMND Diamond Food Indonesia Tbk. --U5---1 1,015 1,085 1,020 1,080 65 528,300 561,854,500 527 118.033 1,085 J 17,900 1,080 T/B 11,100 105 DNAR Bank Oke Indonesia Tbk. --U8---1 200 0 0 200 0 0 0 0 181.818 268 J 6,800 200 B 20,000 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 200 640,000 1 2,810.987 3,200 T/J 2,100 2,970 B 1,000 107 DOID Delta Dunia Makmur Tbk. --S2---1 212 222 212 212 0 5,038,100 1,087,177,200 483 287.014 216 J 300,000 212 T/B 209,700 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 414 410 414 4 509,000 210,083,600 13 111.892 416 J 55,200 414 T/B 13,800 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,775 0 0 12,775 0 0 0 0 851.667 12,600 J 100 11,100 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,220 1,220 1,170 1,200 -20 318,400 382,937,500 29 237.624 1,200 T/J 50,000 1,175 B 2,500 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 1,100 3,760 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,200 2,200 0 500 1,100,000 4 809.802 2,200 T/J 29,200 2,170 B 300 113 DWGL Dwi Guna Laksana Tbk. --U9---2 188 199 190 190 2 4,100 790,800 16 126.667 190 T/J 1,800 189 B 300 114 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 100,000 855 B 9,900 115 ELSA Elnusa Tbk. --S2K--1 260 266 256 258 -2 15,958,200 4,123,978,400 890 64.500 258 T/J 5,542,600 256 B 409,400 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,700 85,000 5 10.308 50 T/J 736,667,100 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,800 0 0 5,800 0 0 0 0 805.556 5,525 J 10,000 5,125 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 1,980 J 1,200 1,755 B 100 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,560 1,605 1,550 1,585 25 7,333,700 11,581,463,500 2,373 158.500 1,590 J 45,600 1,585 T/B 221,300 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 218 226 218 222 4 1,862,200 411,283,000 298 413.323 222 T/J 74,400 220 B 39,300 121 EXCL XL Axiata Tbk. --S7BXO1 2,840 2,900 2,810 2,840 0 15,726,100 45,104,637,000 3,735 144.132 2,850 J 273,500 2,840 T/B 100 122 FAST Fast Food Indonesia Tbk. --U9---2 2,220 2,210 2,200 2,210 -10 300 662,000 2 3,475.662 2,400 J 100 2,300 B 100 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,400 J 1,300 7,050 B 400 124 FILM MD Pictures Tbk. --U9---1 220 222 204 212 -8 6,851,500 1,449,295,400 1,425 100.952 214 J 253,700 212 T/B 63,900 125 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,650 J 2,100 2,600 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 354 B 2,100 127 FREN Smartfren Telecom Tbk. --U7---1 93 100 92 96 3 51,207,500 4,976,529,700 2,725 5.333 97 J 1,391,100 96 T/B 247,200 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 400 486 428 460 60 27,800 12,659,400 34 54.762 488 J 1,500 460 T/B 4,200 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 388 400 386 386 -2 7,198,600 2,811,214,600 1,192 51.889 388 J 2,000 386 T/B 6,400 131 GJTL Gajah Tunggal Tbk. --S4---1 486 490 482 484 -2 1,467,100 710,583,600 211 95.021 484 T/J 3,800 482 B 214,400 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 105 118 95 109 4 12,239,500 1,381,004,100 737 27.250 110 J 67,300 109 T/B 264,000 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,550 17,500 17,500 17,500 -50 1,000 17,500,000 2 3,043.478 16,925 J 800 14,050 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,325 1,310 1,325 5 255,200 335,847,000 81 103.113 1,325 T/J 1,300 1,320 B 500 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 132 147 134 134 2 6,100 852,900 7 53.600 143 J 1,000 134 T/B 10,800 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,420 3,340 3,340 -20 29,600 100,050,000 40 90.270 3,400 J 141,000 3,340 T/B 800 138 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 845 J 1,000 725 B 1,200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,080 3,110 3,080 3,100 20 209,200 648,344,000 60 948.999 3,100 T/J 310,000 3,090 B 7,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 590 550 550 -25 202,700 118,015,500 14 846.154 550 T/J 100 500 B 1,000 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 860 870 855 865 5 26,161,800 22,615,066,000 565 279.032 865 T/J 202,400 860 B 50,800 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,045 1,030 1,035 0 30,513,300 31,695,837,000 675 985.714 1,045 J 1,400 1,035 T/B 4,800 144 HRTA Hartadinata Abadi Tbk. --S5---1 276 284 274 280 4 1,791,300 498,497,400 335 93.333 280 T/J 72,500 276 B 2,600 145 HRUM Harum Energy Tbk. --M2K--1 1,320 1,325 1,280 1,290 -30 2,820,800 3,658,799,000 282 24.808 1,285 J 5,800 1,280 B 77,100 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 6,200 J 100 4,180 B 200 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 173 180 170 172 -1 257,200 44,432,200 77 163.810 172 T/J 45,200 171 B 20,000 148 IFSH Ifishdeco Tbk. --U2---2 460 490 488 488 28 600 293,000 3 110.909 486 J 10,100 460 B 200 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 945 975 895 900 -45 1,519,300 1,390,298,500 503 120.825 900 T/J 20,700 895 B 19,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 260 264 256 256 -4 250,600 64,483,200 29 51.200 262 J 17,000 256 T/B 500 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 106,400 117,040,000 5 289.474 1,100 T/J 151,300 1,085 B 17,200 153 INAF Indofarma (Persero) Tbk. --U5---1 755 810 765 785 30 3,662,600 2,878,875,000 1,416 314.000 790 J 15,400 785 T/B 138,200 154 INCO Vale Indonesia Tbk. --S2XXO1 3,250 3,330 3,240 3,300 50 11,726,300 38,569,236,000 3,250 1,346.939 3,300 T/J 496,100 3,290 B 162,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,330 2,350 2,220 2,350 20 2,200 4,966,000 10 316.503 2,350 T/J 6,900 2,230 B 300 156 INDS Indospring Tbk. --M4---1 2,000 2,280 2,000 2,260 260 143,000 319,520,000 31 211.875 2,260 T/J 5,300 2,100 B 1,000 157 INDY Indika Energy Tbk. --S2K--1 915 950 900 900 -15 3,675,000 3,377,664,000 1,050 30.508 905 J 4,000 900 T/B 815,000 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,725 6,500 6,525 0 5,130,700 33,789,180,000 3,837 336.224 6,525 T/J 3,100 6,500 B 543,000 159 INPP Indonesian Paradise Property Tbk. --U9---2 995 995 795 795 -200 199,100 176,307,000 47 757.143 790 J 2,000 770 B 1,000 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,010 3,960 4,000 0 761,400 3,030,515,000 889 1,449.275 4,000 T/J 900 3,910 B 2,100 161 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 795 J 100 610 B 1,200 162 INTA Intraco Penta Tbk. --U9---2 474 472 466 466 -8 400 187,400 3 328.491 464 J 59,700 446 B 500 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 590 555 590 40 2,006,700 1,154,249,500 164 35.976 590 T/J 2,009,600 560 B 1,000 164 IPTV MNC Vision Networks Tbk. --U9---1 380 400 380 400 20 15,446,800 6,052,540,400 10,237 166.667 402 J 118,600 400 T/B 74,700 165 IRRA Itama Ranoraya Tbk. --U9---2 680 690 680 685 5 6,301,300 4,310,601,500 556 183.155 690 J 267,200 685 T/B 6,100 166 ISAT Indosat Tbk. --S7K--1 2,170 2,250 2,120 2,190 20 5,616,400 12,339,784,000 3,526 156.429 2,200 J 20,200 2,190 T/B 97,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 155 160 154 155 0 5,136,500 804,075,600 437 52.542 155 T/J 37,100 154 B 74,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,300 2,370 2,280 2,320 20 12,104,400 28,176,103,000 2,085 1,054.545 2,320 T/J 57,600 2,310 B 11,900 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,350 10,075 10,150 100 1,370,400 13,932,072,500 1,746 72.500 10,175 J 1,500 10,150 T/B 56,900 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,530 1,525 1,515 1,515 -15 9,402,500 14,261,341,500 48 615.854 1,515 T/J 3,900 1,510 B 4,100 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,600 130,000 1 35.714 50 T/J 150,327,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 550 550 0 101,200 55,660,000 2 311.986 555 J 100 550 T/B 50,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 488 0 0 488 0 0 0 0 403.917 500 J 10,000 480 B 1,000 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,465 1,495 1,445 1,480 15 12,672,200 18,651,778,500 2,426 404.593 1,480 T/J 43,200 1,465 B 16,400 175 JRPT Jaya Real Property Tbk. --S6K--1 530 535 525 530 0 7,562,000 4,000,928,000 264 509.615 535 J 17,400 530 T/B 4,151,500 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,520 4,670 4,590 4,640 120 6,151,500 28,553,493,000 2,447 273.617 4,650 J 21,800 4,640 T/B 288,700 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,025 J 100 885 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 965 -5 148,400 143,944,000 9 2,144.444 970 J 92,400 965 T/B 141,000 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 955 990 950 965 10 3,767,300 3,649,428,500 1,668 965.000 970 J 67,100 965 T/B 71,200 180 KBLI KMI Wire & Cable Tbk. --S4K--1 480 482 476 480 0 870,700 416,563,600 136 58.324 480 T/J 87,900 478 B 300 181 KEEN Kencana Energi Lestari Tbk. --S7---1 414 410 402 406 -8 2,341,500 954,539,600 40 102.525 410 J 83,600 406 T/B 142,600 182 KEJU Mulia Boga Raya Tbk. --U5---2 810 815 800 815 5 20,800 16,717,000 24 108.667 810 J 2,700 800 B 14,700 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 61 58 57 58 -3 38,500 2,202,500 17 2.109 58 T/J 12,100 57 B 900 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 296 302 296 298 2 569,400 170,304,600 55 10.339 298 T/J 437,500 296 B 55,200 185 KINO Kino Indonesia Tbk. --M5---1 3,000 2,990 2,920 2,990 -10 543,700 1,593,873,000 119 78.684 2,990 T/J 21,800 2,930 B 1,010,500 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,990 2,000 0 222,200 442,267,000 149 990.099 2,000 T/J 400 1,820 B 600 187 KKGI Resource Alam Indonesia Tbk. --U2---1 214 226 214 214 0 420,400 92,488,000 9 750.877 226 J 1,500 214 T/B 37,700 188 KMTR Kirana Megatara Tbk. --U3---2 286 286 272 286 0 900 249,000 5 62.445 286 T/J 24,200 272 B 15,000 189 KOTA DMS Propertindo Tbk. --U6---1 755 760 755 755 0 14,216,200 10,798,232,000 91 377.500 755 T/J 4,500 750 B 176,500 190 KPIG MNC Land Tbk. --S9---2 126 130 125 125 -1 10,092,200 1,306,425,000 6,392 268.973 127 J 79,600 125 T/B 146,700 191 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,600 J 1,100 1,500 B 200 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 266 270 262 264 -2 2,363,600 627,260,800 327 32.821 266 J 77,200 264 T/B 20,600 193 KREN Kresna Graha Investama Tbk. --U9---1 476 476 474 474 -2 7,893,300 3,748,161,200 154 4,931.336 474 T/J 100 472 B 248,800 194 LAND Trimitra Propertindo Tbk. --U6---2 1,000 990 850 970 -30 54,800 49,982,500 73 248.718 965 J 100 860 B 700 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 1,000 5,800,000 1 95.868 6,000 J 1,000 5,700 B 200 196 LINK Link Net Tbk. --S9---1 3,690 3,750 3,630 3,650 -40 883,500 3,253,014,000 398 228.125 3,650 T/J 939,700 3,630 B 6,100 197 LPCK Lippo Cikarang Tbk --U6---1 715 750 720 740 25 3,020,100 2,229,617,000 510 83.432 740 T/J 13,700 735 B 13,400 198 LPKR Lippo Karawaci Tbk. --S6K--1 228 234 228 232 4 43,048,000 9,956,778,800 1,543 74.917 232 T/J 4,875,000 230 B 591,700 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,140 3,200 2,980 2,980 -160 5,844,500 17,990,355,000 2,262 67.526 3,010 J 70,000 2,980 T/B 396,900 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,180 1,150 1,160 10 6,512,400 7,565,887,000 882 299.355 1,160 T/J 291,200 1,155 B 84,500 201 MAIN Malindo Feedmill Tbk. --S3K--1 855 875 855 865 10 965,400 832,823,500 421 491.477 870 J 11,700 865 T/B 14,300 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,350 0 0 4,350 0 0 0 0 207.143 4,500 J 22,200 4,300 B 1,300 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,680 J 2,300 1,600 B 12,000 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 910 935 875 925 15 13,245,400 12,238,409,500 2,322 1,484.394 930 J 8,500 925 T/B 369,300 205 MARI Mahaka Radio Integra Tbk. --U9---2 179 170 170 170 -9 10,000 1,700,000 3 226.667 170 T/J 2,000 165 B 1,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 446 454 444 454 8 1,332,200 599,980,000 200 908.000 456 J 55,200 454 T/B 12,300 207 MASA Multistrada Arah Sarana Tbk. --U4---1 466 484 470 474 8 57,000 27,018,800 4 337.031 472 J 50,000 360 B 1,600 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,800 1,850 1,795 1,795 -5 30,200 54,297,500 41 138.077 1,860 J 200 1,790 B 500 209 MCAS M Cash Integrasi Tbk. --S9---2 2,150 2,170 2,080 2,080 -70 71,500 153,255,000 37 150.181 2,130 J 100 2,080 T/B 500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 116 126 113 113 -3 1,641,500 185,986,200 71 101.353 116 J 158,800 113 T/B 322,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,500,700 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,165 1,180 1,160 1,170 5 45,096,800 52,740,991,500 2,377 305.091 1,170 T/J 1,116,900 1,165 B 12,216,900 213 MDLN Modernland Realty Tbk. --S6---1 194 195 190 190 -4 3,548,300 681,110,500 123 56.387 190 T/J 248,100 189 B 53,000 214 MEDC Medco Energi Internasional Tbk. --S2K--1 675 695 665 690 15 68,070,800 46,378,205,000 3,180 1,215.281 695 J 873,400 690 T/B 3,171,700 215 MEGA Bank Mega Tbk. --U8---1 6,300 5,950 5,400 5,400 -900 11,200 60,905,000 25 3,936.204 5,400 T/J 400 5,175 B 200 216 MERK Merck Tbk. --U5---2 2,430 2,450 2,420 2,430 0 9,700 23,650,000 22 6,407.045 2,480 J 200 2,430 T/B 1,300 217 META Nusantara Infrastructure Tbk. --U7---1 180 180 179 180 0 1,713,800 308,482,100 17 54.533 185 J 5,000 179 B 21,400 218 MFIN Mandala Multifinance Tbk. --U8---2 1,290 1,350 1,270 1,335 45 14,800 19,766,000 5 1,369.231 1,320 J 190,000 1,200 B 9,000 219 MGRO Mahkota Group Tbk. --S1K--1 830 850 830 845 15 1,637,000 1,382,066,000 136 375.556 845 T/J 74,600 840 B 39,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,400 J 100 1,045 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,550 2,570 2,540 2,550 0 9,323,000 23,772,112,000 1,140 150.134 2,550 T/J 5,200 2,540 B 500 222 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 7,900 12,975 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,500 14,000 14,000 -1,500 51,700 724,550,000 18 89,171.975 15,500 J 1,700 14,000 T/B 13,300 225 MLPL Multipolar Tbk. --S9---1 66 71 65 65 -1 3,543,300 234,827,100 242 7.456 66 J 56,400 65 T/B 123,800 226 MMLP Mega Manunggal Property Tbk. --S6---2 172 174 169 170 -2 418,900 71,385,000 66 29.060 171 J 50,000 169 B 78,200 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,645 1,550 1,560 -55 25,242,200 40,176,659,000 15,715 173.333 1,565 J 328,400 1,560 T/B 285,700 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 1,035 1,035 1,035 -10 1,500 1,552,500 1 178.448 1,040 J 25,000 985 B 5,000 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 610 625 610 615 5 648,800 400,822,000 195 41.000 620 J 175,700 615 T/B 7,000 230 MPPA Matahari Putra Prima Tbk. --U9---1 111 115 107 110 -1 1,015,300 112,102,100 314 46.248 110 T/J 247,500 109 B 156,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,360 1,365 1,100 1,100 -260 4,700 6,066,000 14 1,000.000 1,400 J 3,900 1,100 T/B 50,400 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,140 4,140 4,140 140 100 414,000 1 375.516 4,140 T/J 500 4,000 B 100 233 MSIN MNC Studios International Tbk. --M9---2 368 390 366 390 22 254,600 99,137,000 23 78.000 390 T/J 277,500 388 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,295 J 50,000 1,290 B 300 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,600 1,750 1,600 1,705 105 4,771,000 8,132,832,000 1,060 3,069.417 1,710 J 35,100 1,705 T/B 29,200 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 125,785,700 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 520 0 0 520 0 0 0 0 218.624 525 J 2,300 470 B 100 238 MTPS Meta Epsi Tbk. --U7---2 420 420 380 390 -30 7,600 3,041,000 16 121.875 390 T/J 1,700 382 B 100 239 MYOH Samindo Resources Tbk. --U2---1 1,185 1,190 1,170 1,185 0 64,700 76,589,000 29 141.143 1,185 T/J 134,800 1,175 B 15,100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,900 1,910 1,890 1,905 5 1,799,700 3,420,448,500 431 9,529.765 1,910 J 157,200 1,900 B 1,000 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 234 234 176 199 -35 42,500 8,141,900 29 193.204 199 T/J 5,400 178 B 1,200 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,155 1,170 1,155 1,155 0 46,737,900 54,317,856,000 966 1,121.359 1,155 T/J 66,400 1,150 B 95,400 244 NFCX NFC Indonesia Tbk. --S9---2 2,910 2,910 2,870 2,900 -10 7,200 20,829,000 25 156.757 2,900 T/J 5,900 2,870 B 11,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 550 570 545 550 0 3,757,400 2,091,375,500 810 169.231 555 J 153,200 550 T/B 139,800 246 NIRO City Retail Developments Tbk. --U6---2 149 149 140 145 -4 157,610,000 22,863,282,400 90 138.095 145 T/J 1,242,200 144 B 200,000 247 NISP Bank OCBC NISP Tbk. --U8---1 840 850 835 845 5 81,500 68,983,000 14 1,023.945 870 J 1,300 840 B 100 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 200 880 B 600 249 NZIA Nusantara Almazia Tbk. --U6---1 510 540 402 510 0 14,300 6,718,000 25 231.818 520 J 1,000 510 T/B 1,800 250 OMRE Indonesia Prima Property Tbk --U6---2 825 825 825 825 0 600 495,000 2 39.507 900 J 100 825 T/B 500 251 PALM Provident Agro Tbk. --U1---2 195 0 0 195 0 0 0 0 53.298 195 J 2,500 192 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 970 1,005 970 970 0 72,000 69,874,500 9 114.118 990 J 1,200 970 T/B 80,800 253 PBRX Pan Brothers Tbk. --S4---1 268 288 268 270 2 190,600 51,856,600 54 477.876 270 T/J 3,000 268 B 8,200 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 770 700 650 700 -70 61,000 41,445,000 6 58.333 700 T/J 25,000 650 B 100 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,700 1,710 1,520 1,520 -180 166,404,400 264,622,104,500 22,347 506.667 1,525 J 7,300 1,520 T/B 1,947,300 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 915 915 0 200 183,000 1 178.537 915 T/J 101,700 870 B 100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 3,150 3,150 0 6,300 19,845,000 4 1,307.108 3,490 J 1,000 3,150 T/B 2,900 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 131 124 125 -1 672,400 84,011,500 99 100.000 126 J 14,900 125 T/B 180,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,135 1,110 1,130 5 566,800 638,592,000 152 1,881.452 1,130 T/J 184,100 1,125 B 210,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 7,700 385,000 6 50.000 50 T/J 5,494,000 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,000 1,030 1,000 1,030 30 31,800 32,153,000 25 1,095.279 1,030 T/J 9,400 1,000 B 892,500 262 PNLF Panin Financial Tbk. --S8K--1 250 254 250 250 0 7,798,100 1,960,461,200 394 270.212 252 J 401,500 250 T/B 374,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,445 1,440 1,350 1,350 -95 1,600 2,231,000 8 82.569 1,350 T/J 7,600 1,335 B 200 264 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,180 J 500 1,610 B 500 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 590 0 0 590 0 0 0 0 110.280 590 J 1,000 500 B 20,000 266 POWR Cikarang Listrindo Tbk. --M7---2 855 875 840 840 -15 1,341,500 1,145,287,000 160 56.000 840 T/J 358,000 835 B 49,300 267 PPRE PP Presisi Tbk. --U7---1 187 193 184 184 -3 11,565,800 2,186,256,700 3,752 42.791 186 J 10,000 184 T/B 1,034,800 268 PPRO PP Properti Tbk. --U6K--1 52 54 52 52 0 42,310,600 2,232,641,900 1,145 112.432 53 J 5,225,900 52 T/B 12,987,900 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,700 3,700 3,700 10 1,000 3,700,000 1 56.923 3,700 T/J 4,100 3,510 B 200 270 PRIM Royal Prima Tbk. --U9---2 328 398 262 302 -26 444,500 129,946,400 93 60.400 302 T/J 300 300 B 1,600 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 244 224 226 -8 63,211,400 14,731,833,200 1,662 733.219 226 T/J 2,115,600 224 B 274,200 272 PSGO Palma Serasih Tbk. --U5---2 135 142 136 142 7 54,600 7,477,200 12 135.238 142 T/J 23,100 136 B 105,500 273 PTBA Bukit Asam Tbk. --S2BXO1 2,170 2,240 2,170 2,230 60 21,085,800 46,567,791,000 3,706 1,939.130 2,240 J 671,000 2,230 T/B 964,800 274 PTPP PP (Persero) Tbk. --S6XXO1 1,380 1,420 1,370 1,375 -5 9,469,200 13,106,981,500 2,494 258.459 1,375 T/J 1,520,700 1,370 B 145,100 275 PTRO Petrosea Tbk. --S2---1 1,450 1,480 1,450 1,450 0 294,600 430,309,500 187 1,160.000 1,465 J 500 1,445 B 1,400 276 PTSN Sat Nusapersada Tbk --M4---1 240 246 236 238 -2 116,400 28,098,600 20 123.104 240 J 10,900 238 T/B 22,200 277 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 100 278 PWON Pakuwon Jati Tbk. --S6B3O1 510 525 510 525 15 17,404,700 9,063,309,500 1,398 2,023.979 525 T/J 15,542,100 520 B 2,942,800 279 PZZA Sarimelati Kencana Tbk. --U9---1 1,020 1,020 1,000 1,015 -5 98,300 100,104,000 54 92.273 1,030 J 100 1,015 T/B 2,300 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,025 1,000 1,015 15 3,993,600 4,044,315,000 435 634.375 1,015 T/J 558,100 1,010 B 120,300 281 RDTX Roda Vivatex Tbk --U6---1 5,100 5,200 5,200 5,200 100 400 2,080,000 2 273.945 5,200 T/J 600 5,000 B 12,100 282 REAL Repower Asia Indonesia Tbk. --U6---2 280 290 238 244 -36 19,991,400 5,110,278,000 4,228 244.000 244 T/J 154,200 242 B 109,800 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 134,408,800 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 494 494 482 490 -4 680,200 334,438,000 66 300.613 490 T/J 73,700 482 B 3,100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 302 322 300 300 -2 600 186,200 6 2,347.418 320 J 1,400 300 T/B 1,900 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 95,200 123,616,000 78 509.804 1,305 J 100 1,280 B 4,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 190 200 200 200 10 26,700 5,340,000 8 250.000 200 T/J 8,400 193 B 300 288 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 289 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,175 9,000 9,125 -75 12,200 110,905,000 13 5,887.097 9,175 J 46,900 8,950 B 1,000 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,370 1,425 1,370 1,415 45 15,548,200 21,883,693,000 2,538 640.118 1,420 J 273,600 1,415 T/B 370,200 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,900 750 B 100 292 SFAN Surya Fajar Capital Tbk. --U9---2 955 950 945 950 -5 13,000 12,335,000 8 505.319 950 T/J 3,000 945 B 7,000 293 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,360 2,360 2,360 -40 200 472,000 2 100.855 2,490 J 500 2,360 T/B 2,600 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 181.236 3,700 J 10,000 3,250 B 300 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 760 740 740 -5 904,200 678,199,000 81 528.571 755 J 3,000 740 T/B 17,500 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,210 1,190 1,200 0 815,400 976,896,000 481 206.897 1,200 T/J 218,000 1,195 B 21,400 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,600 6,625 6,500 6,625 25 459,700 3,038,465,000 200 75.243 6,650 J 3,700 6,625 T/B 2,200 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 368 360 362 2 2,271,700 825,124,200 229 32.909 364 J 173,600 362 T/B 128,000 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 2,500 950 B 100 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,830 4,700 4,700 0 23,700 113,280,000 38 4,086.957 4,830 J 3,700 4,690 B 100 302 SMAR Smart Tbk. --U1---2 3,630 3,700 3,630 3,650 20 16,600 60,609,000 9 1,205.974 3,650 T/J 49,700 3,630 B 1,100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 308 276 290 -6 5,858,600 1,730,254,000 834 51.786 290 T/J 210,300 288 B 225,100 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 990 990 -5 7,500 7,450,000 6 1,195.652 1,000 J 1,300 995 B 100 305 SMRA Summarecon Agung Tbk. --S6K--1 820 870 825 865 45 8,305,100 7,030,474,000 1,338 1,421.295 870 J 40,600 865 T/B 817,700 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,410 1,425 1,410 1,415 5 1,245,500 1,761,250,000 279 3,779.481 1,425 J 69,800 1,415 T/B 100,000 307 SOCI Soechi Lines Tbk. --M7---1 131 135 129 130 -1 6,282,400 827,611,000 704 23.636 130 T/J 16,700 129 B 235,400 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,875 J 100 4,260 B 100 309 SPTO Surya Pertiwi Tbk. --S9K--2 855 855 855 855 0 2,198,400 1,879,632,000 147 73.707 860 J 705,600 850 B 263,600 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 258 266 240 244 -14 6,492,100 1,625,547,200 675 138.654 244 T/J 538,000 242 B 286,800 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 248 262 262 262 14 400 104,800 2 279.613 250 J 100,000 232 B 100 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 232 208 216 6 168,335,800 36,987,401,400 3,187 90.000 216 T/J 993,100 214 B 1,075,400 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,580 3,570 3,580 10 17,500 62,480,000 5 65.091 3,700 J 5,100 3,580 T/B 1,500 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 690 670 680 10 23,874,300 16,145,563,500 963 278.974 680 T/J 732,400 675 B 266,900 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 765 765 730 745 -20 58,776,200 43,843,169,000 321 111.194 745 T/J 1,158,600 735 B 6,300 316 STTP Siantar Top Tbk. --U5---2 4,000 4,000 4,000 4,000 0 200 800,000 1 2,363.647 4,000 T/J 29,100 3,000 B 100 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,800 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 40,300 2,980 B 2,800 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 206 212 200 208 2 529,600 109,045,800 161 1,900.411 208 T/J 40,200 206 B 30,000 321 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 322 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,205 1,155 1,185 25 68,978,800 81,887,957,500 3,996 292.593 1,185 T/J 346,300 1,180 B 315,400 323 TBLA Tunas Baru Lampung Tbk. --S5---1 820 850 825 825 5 205,800 171,304,000 96 187.863 825 T/J 270,300 820 B 31,200 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 11,500 J 10,000 9,050 B 1,200 325 TCPI Transcoal Pacific Tbk. --U7---2 6,100 6,400 6,150 6,300 200 5,037,900 31,500,130,000 7,043 4,565.217 6,325 J 24,800 6,300 T/B 100 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 194 200 190 199 5 33,200 6,548,400 16 87.281 199 T/J 15,000 198 B 10,000 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,805 1,795 1,800 5 350,900 630,809,500 173 164.384 1,805 J 75,000 1,800 T/B 50,400 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 200 236 200 212 12 145,418,100 31,612,577,400 7,690 68.387 214 J 1,312,200 212 T/B 1,820,600 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 388 400 400 400 12 700 280,000 1 90.645 450 J 500 400 T/B 3,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 5,250 5,250 0 500 2,625,000 1 4,314.241 0 J 0 5,100 B 1,500 331 TINS Timah Tbk. --S2K--1 690 710 690 710 20 10,593,600 7,445,698,000 967 362.806 710 T/J 894,700 705 B 260,700 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,525 8,800 8,500 8,600 75 1,167,400 10,086,222,500 1,960 531.723 8,625 J 3,500 8,600 T/B 6,200 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 358 358 358 -2 20,000 7,160,000 1 75.546 358 T/J 80,000 346 B 500 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 178 178 167 174 -4 2,135,800 365,078,100 194 280.053 174 T/J 222,600 171 B 3,000 335 TOTL Total Bangun Persada Tbk. --S6---1 408 412 410 410 2 185,000 75,951,800 55 147.362 410 T/J 31,000 408 B 1,430,800 336 TOTO Surya Toto Indonesia Tbk. --U3---2 260 270 260 260 0 107,500 27,951,200 15 843.416 266 J 900 260 T/B 6,000 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 830 850 815 850 20 62,938,400 53,055,860,500 16,858 4,048.969 850 T/J 18,202,100 845 B 53,400 338 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 339 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 142 128 128 -2 363,800 47,290,900 10 128.987 130 J 1,700 128 T/B 491,100 340 TRIN Perintis Triniti Properti Tbk. --U6---2 212 264 212 264 52 77,703,000 19,264,673,800 7,961 132.000 0 J 0 264 T/B 862,400 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 400 382 380 380 -20 900 342,200 2 226.676 398 J 100 380 T/B 18,500 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,300 1,330 1,265 1,320 20 106,600 139,967,000 36 235.479 1,320 T/J 1,700 1,310 B 1,700 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,480 3,480 3,480 30 50,000 174,000,000 7 90.390 3,480 T/J 1,100 3,400 B 100 345 TURI Tunas Ridean Tbk. --U9---1 950 1,000 940 1,000 50 4,507,800 4,323,055,000 40 2,222.222 1,000 T/J 200 950 B 602,500 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,840 1,840 1,805 1,820 -20 443,300 807,454,000 340 121.333 1,825 J 300 1,820 T/B 8,100 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,625 1,595 1,595 -15 284,300 456,064,500 210 3,092.524 1,600 J 300 1,595 T/B 67,700 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 3,790 3,690 3,790 0 700 2,593,000 3 140.367 3,790 T/J 700 3,500 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,795 1,795 1,790 1,790 -5 9,800 17,569,500 8 149.167 1,790 T/J 700 1,785 B 2,400 350 VICO Victoria Investama Tbk. --U8---1 112 112 108 110 -2 20,400 2,204,400 3 88.000 110 T/J 20,800 103 B 1,000 351 VOKS Voksel Electric Tbk. --U4---1 260 280 260 274 14 130,400 34,809,000 31 121.205 274 T/J 500 266 B 600 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 260 270 262 268 8 10,861,900 2,896,598,600 666 92.414 270 J 1,308,300 268 T/B 804,500 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,880 1,935 1,880 1,935 55 10,571,700 20,144,553,500 1,891 497.362 1,940 J 18,500 1,935 T/B 4,300 354 WOOD Integra Indocabinet Tbk. --S5K--1 480 515 480 490 10 55,053,600 27,243,332,800 3,219 188.462 492 J 114,600 490 T/B 1,300 355 WSBP Waskita Beton Precast Tbk. --S3K--1 250 256 248 250 0 16,022,800 4,025,049,800 1,144 51.020 252 J 895,900 250 T/B 185,300 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,210 1,240 1,190 1,195 -15 24,526,300 29,635,080,500 2,773 322.537 1,205 J 21,000 1,195 T/B 784,200 357 WTON Wijaya Karya Beton Tbk. --S3K--1 382 394 382 390 8 5,994,500 2,336,557,200 610 66.102 392 J 10,200 390 T/B 418,700 358 ZINC Kapuas Prima Coal Tbk. --U2---2 358 370 356 358 0 52,532,700 19,282,289,400 705 1,276.247 358 T/J 89,300 356 B 148,400 Total 2,784,007,200 1,968,351,651,900 278,549 2,191,624,700 160,493,100 Jakarta, 04 February 2020 Trading Division