List of Securities Quotation: IDX SMC Composite Date: Friday, 07 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 12,125 12,225 11,800 12,050 -75 635,000 7,609,127,500 817 978.912 12,050 T/J 27,200 12,025 B 5,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,000 J 1,000 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,470 J 400 1,150 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,640 1,680 1,610 1,680 40 26,416,900 44,103,439,000 3,084 2,048.780 1,680 T/J 2,238,000 1,675 B 26,900 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,045 1,055 1,030 1,030 -15 3,352,000 3,485,020,000 822 808.903 1,035 J 68,300 1,030 T/B 53,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,100 9,950 10,075 75 110,100 1,106,200,000 27 433.333 10,100 J 6,400 10,075 T/B 2,800 7 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,315 1,285 1,305 0 15,026,100 19,581,510,500 2,534 118.636 1,310 J 398,300 1,305 T/B 1,841,800 8 AGII Aneka Gas Industri Tbk. --S3---1 585 595 570 575 -10 17,300 10,126,500 29 52.273 590 J 800 575 T/B 19,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 153 157 152 153 0 2,128,500 328,107,100 391 249.967 154 J 148,100 153 T/B 7,800 10 AGRS Bank IBK Indonesia Tbk. --U8---2 150 155 150 150 0 400 60,500 4 136.364 156 J 1,500 150 T/B 151,400 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,310 3,430 3,280 3,400 90 14,479,900 48,611,631,000 2,673 2,709.790 3,400 T/J 80,700 3,390 B 69,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 304 J 13,700 278 B 500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 430 436 420 426 -4 231,300 98,713,800 133 244.828 426 T/J 700 424 B 121,400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,280 3,200 3,280 -20 6,000 19,361,000 5 133.878 3,290 J 1,200 3,250 B 4,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,470 2,480 2,460 2,470 0 9,300 22,898,000 19 130.000 2,480 J 23,400 2,470 T/B 1,200 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 820 800 800 -5 2,477,000 1,981,620,000 44 2,041.389 820 J 2,900 800 T/B 1,000,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 0 0 860 0 0 0 0 71.667 850 J 17,500 650 B 2,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 735 740 720 730 -5 27,156,200 19,803,359,000 2,524 481.308 730 T/J 2,638,900 725 B 307,000 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 695 700 0 88,000 61,537,000 14 744.554 700 T/J 2,600 695 B 117,400 20 APLN Agung Podomoro Land Tbk. --M6K--1 157 160 156 158 1 6,149,100 972,767,000 530 43.288 159 J 306,500 158 T/B 2,143,100 21 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 26,300 690 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,995 2,000 1,990 1,995 0 1,101,000 2,193,630,000 550 845.339 1,995 T/J 2,500 1,920 B 200 23 ARNA Arwana Citramulia Tbk. --S3---1 460 470 446 462 2 2,206,800 1,017,769,800 101 3,140.080 462 T/J 182,900 452 B 67,800 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,450 3,450 3,350 3,400 -50 9,400 31,936,000 28 2,575.758 3,450 J 2,500 3,400 T/B 7,000 25 ASGR Astra Graphia Tbk. --U9---1 960 955 950 955 -5 11,900 11,308,000 8 198.001 955 T/J 1,900 945 B 900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 1,335 1,345 0 128,300 172,072,000 68 2,490.741 1,345 T/J 3,000 1,335 B 8,000 27 ASRI Alam Sutera Realty Tbk. --S6---1 196 198 190 191 -5 3,395,400 652,137,700 491 181.905 194 J 110,800 191 T/B 436,400 28 ASSA Adi Sarana Armada Tbk. --S7K--1 600 615 590 605 5 5,713,800 3,428,379,000 271 155.128 605 T/J 782,200 595 B 363,900 29 ATIC Anabatic Technologies Tbk. --U9---1 650 0 0 650 0 0 0 0 92.857 685 J 100 492 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,180 1,200 1,165 1,165 -15 717,500 840,502,500 331 1,053.631 1,170 J 51,100 1,165 T/B 104,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 1 57.388 50 T/J 29,614,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 0 J 0 236 B 10,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 865 910 830 910 45 3,700 3,207,000 7 1,137.500 910 T/J 7,500 800 B 6,500 34 BBKP Bank Bukopin Tbk. --S8---1 208 212 204 210 2 6,554,000 1,361,377,200 483 62.298 210 T/J 251,000 208 B 629,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 0 J 0 1,755 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,850 1,870 1,830 1,845 -5 20,020,700 36,979,646,000 3,188 240.652 1,845 T/J 204,500 1,840 B 112,500 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 292 294 290 294 2 13,700 4,024,600 9 299.328 294 T/J 30,800 278 B 500 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 147 148 145 146 -1 232,500 34,159,000 77 414.043 146 T/J 15,000 145 B 10,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,590 3,620 3,570 3,580 -10 682,300 2,454,400,000 501 2.022 3,580 T/J 800 3,570 B 59,800 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,400 70,000 3 217.306 50 T/J 373,824,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 175 179 171 172 -3 7,907,100 1,376,434,800 1,001 101.176 174 J 1,240,000 172 T/B 533,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 550 560 540 550 0 100,500 55,174,500 24 2,818.489 555 J 50,000 550 T/B 500 44 BHIT MNC Investama Tbk. --S9---1 65 66 64 65 0 3,837,300 249,555,100 703 190.086 65 T/J 721,200 64 B 1,014,600 45 BINA Bank Ina Perdana Tbk. --U8---1 870 915 860 915 45 1,651,000 1,497,772,500 100 516.961 920 J 53,000 915 T/B 4,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,800 140,000 3 35.714 50 T/J 52,802,700 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,460 2,480 2,440 2,470 10 563,400 1,387,977,000 124 38.000 2,480 J 38,900 2,470 T/B 12,800 48 BISI BISI International Tbk. --U1---1 1,000 1,000 990 1,000 0 17,800 17,758,000 17 500.000 1,000 T/J 42,500 990 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,040 1,065 1,025 1,035 -5 8,313,900 8,709,187,500 1,533 172.500 1,045 J 19,000 1,035 T/B 9,538,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 650 635 650 10 3,967,800 2,552,832,000 916 151.163 650 T/J 1,765,900 645 B 97,100 51 BKSL Sentul City Tbk. --S6K--1 58 59 57 58 0 45,816,600 2,659,613,200 552 4.008 58 T/J 361,900 57 B 24,333,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 130 164 0 600 94,000 6 376.319 164 T/J 1,200 152 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,500 75,000 2 0.658 50 T/J 96,046,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 210.000 3,300 J 100 2,410 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 226 278 220 220 -6 10,600 2,654,400 11 68.750 226 J 100 224 B 3,500 56 BMTR Global Mediacom Tbk. --S9K--1 358 360 348 352 -6 5,962,200 2,102,157,200 1,391 286.505 352 T/J 244,100 350 B 413,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 69,892,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 900 875 875 -15 2,948,300 2,597,697,000 401 6.461 885 J 15,000 875 T/B 2,134,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 202 202 200 202 0 307,500 61,508,000 24 2.407 202 T/J 101,500 200 B 65,400 60 BNLI Bank Permata Tbk. --M8K--1 1,205 1,205 1,195 1,205 0 7,413,400 8,908,296,500 506 13.120 1,210 J 262,800 1,205 T/B 17,700 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,575 1,580 1,560 1,580 5 30,364,900 47,736,438,000 575 1,533.981 1,580 T/J 7,800 1,575 B 40,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 266 268 258 260 -6 16,200 4,213,000 20 148.571 260 T/J 800 258 B 3,900 63 BOLT Garuda Metalindo Tbk. --U4---2 820 830 810 825 5 101,800 83,787,500 104 150.000 825 T/J 19,400 820 B 300 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,900 1,225 B 124,400 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 6,500 0 0 6,500 0 0 0 0 252.972 7,750 J 100 6,525 B 200 67 BRIS Bank BRIsyariah Tbk. --M8---1 316 326 316 324 8 3,480,400 1,118,427,200 437 63.529 324 T/J 974,400 322 B 3,900 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 94,200 4,710,000 15 7.874 50 T/J 36,176,400 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,045 J 10,400 925 B 2,100 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,195 1,215 1,175 1,195 0 10,949,900 13,118,623,500 2,502 234.082 1,210 J 135,000 1,195 T/B 333,100 71 BSIM Bank Sinarmas Tbk. --U8---1 510 555 510 555 45 200 106,500 2 378.532 510 J 35,700 500 B 1,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,890 1,800 1,870 0 1,100 2,040,500 9 95.897 1,870 T/J 100 1,790 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 0 700 35,000 2 383.083 50 T/J 39,913,700 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 2,960 2,970 2,940 2,940 -20 9,000 26,545,000 14 569.148 2,940 T/J 6,000 2,920 B 1,200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,680 4,720 4,590 4,630 -50 2,391,000 11,097,227,000 2,034 474.872 4,630 T/J 35,300 4,620 B 100,400 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,375 1,375 1,370 1,370 -5 700 960,000 2 232.203 1,370 T/J 10,000 1,150 B 400 79 BULL Buana Lintas Lautan Tbk. --S7---1 174 177 170 170 -4 24,389,300 4,227,504,100 180 16.624 171 J 3,000 170 T/B 527,100 80 BUMI Bumi Resources Tbk. --U2---2 53 54 51 53 0 150,247,200 7,868,969,400 1,220 3.076 53 T/J 17,240,900 52 B 39,685,700 81 BWPT Eagle High Plantations Tbk. --U1---1 132 133 123 127 -5 30,338,100 3,834,957,600 1,484 27.776 127 T/J 2,137,700 126 B 931,100 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 310 314 304 310 0 144,700 44,466,400 67 93.939 310 T/J 6,900 306 B 9,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 82 90 75 90 8 16,580,400 1,381,442,600 298 51.429 90 T/J 43,500 86 B 13,600 84 CASA Capital Financial Indonesia Tbk. --U8---2 416 414 376 414 -2 106,700 44,038,000 4 756.344 414 T/J 313,500 394 B 13,500 85 CASS Cardig Aero Services Tbk. --U7---2 486 486 486 486 0 2,000 972,000 3 121.500 486 T/J 900 482 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 69 72 68 72 3 728,800 50,911,700 38 460.800 71 J 30,000 69 B 127,900 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 256 254 254 0 489,800 125,336,400 44 19.876 256 J 1,504,700 254 T/B 1,900 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,930 2,000 1,940 2,000 70 19,000 37,000,000 4 7,257.421 2,000 T/J 16,700 1,760 B 35,000 89 CLAY Citra Putra Realty Tbk. --U9---2 3,050 3,080 2,920 2,920 -130 1,093,100 3,353,066,000 475 1,622.222 3,020 J 1,200 2,920 T/B 400 90 CLEO Sariguna Primatirta Tbk. --M5K--1 488 490 482 482 -6 4,135,200 2,016,950,600 313 2,095.652 484 J 226,500 482 T/B 258,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,990 1,960 1,900 1,900 -90 16,000 30,523,000 9 181.808 1,900 T/J 94,500 1,860 B 3,000 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 0 500 25,000 2 45.455 50 T/J 113,337,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 446 446 446 8 100 44,600 1 225.065 446 T/J 99,900 402 B 1,000 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 915 925 915 920 5 11,402,500 10,485,588,500 1,015 205.983 920 T/J 1,651,700 915 B 164,000 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,900 1,885 1,900 0 27,500 52,043,500 33 3,813.576 1,905 J 600 1,895 B 900 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 113,514,000 0 B 0 99 DILD Intiland Development Tbk. --U6---1 284 286 280 284 0 1,358,900 385,693,600 125 49.489 284 T/J 326,400 282 B 150,800 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,620 2,640 2,480 2,620 0 15,700 39,704,000 22 88.814 2,620 T/J 4,400 2,510 B 2,900 101 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,750 J 5,000 6,400 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 272 290 272 288 16 49,103,300 14,011,899,400 2,000 137.143 288 T/J 9,000 286 B 4,591,900 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 212 200 208 0 370,000 75,440,000 30 90.435 208 T/J 380,400 202 B 10,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 990 1,010 990 990 0 114,500 114,274,000 120 108.197 995 J 11,600 990 T/B 20,600 105 DNAR Bank Oke Indonesia Tbk. --U8---1 138 186 180 186 48 1,100 202,800 4 169.091 0 J 0 186 T/B 12,400 106 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 50,500 3,050 B 100 107 DOID Delta Dunia Makmur Tbk. --S2---1 220 224 212 216 -4 7,302,300 1,578,275,200 441 292.429 216 T/J 43,700 214 B 199,900 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 444 446 438 440 -4 418,000 185,160,400 72 118.919 446 J 805,100 440 T/B 37,500 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,725 13,600 13,600 13,600 -125 200 2,720,000 1 906.667 13,250 J 100 11,275 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,180 1,200 0 9,400 11,162,000 16 237.624 1,200 T/J 51,500 1,195 B 500 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,770 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,150 2,200 0 16,500 36,050,000 7 809.802 2,200 T/J 18,200 2,170 B 1,000 113 DWGL Dwi Guna Laksana Tbk. --U9---2 192 197 171 196 4 4,300 833,600 17 130.667 196 T/J 27,400 186 B 2,500 114 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 120,000 865 B 8,200 115 ELSA Elnusa Tbk. --S2K--1 268 274 260 260 -8 16,622,100 4,399,182,200 1,374 65.000 262 J 60,200 260 T/B 187,600 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 687,110,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,300 5,800 5,300 5,800 500 1,000 5,492,500 4 805.556 5,700 J 1,000 5,500 B 200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,000 J 1,200 1,750 B 12,700 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,690 1,740 1,670 1,740 50 20,996,600 36,156,815,000 3,991 174.000 1,740 T/J 2,136,700 1,735 B 79,700 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 238 242 230 240 2 3,692,400 881,623,800 182 446.836 242 J 189,600 240 T/B 10,000 121 EXCL XL Axiata Tbk. --S7BXO1 2,890 2,930 2,860 2,900 10 39,432,100 114,390,631,000 3,726 147.177 2,920 J 54,500 2,900 T/B 241,900 122 FAST Fast Food Indonesia Tbk. --U9---2 2,260 2,600 2,380 2,400 140 16,400 39,481,000 41 3,774.475 2,400 T/J 292,600 2,360 B 1,100 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,300 J 1,000 7,100 B 100 124 FILM MD Pictures Tbk. --U9---1 210 218 210 218 8 4,437,800 955,759,200 779 103.810 220 J 409,800 218 T/B 7,500 125 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 2,100 2,030 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 362 B 1,200 127 FREN Smartfren Telecom Tbk. --U7---1 107 117 105 114 7 115,434,700 13,087,100,200 5,712 6.333 115 J 605,200 114 T/B 5,100 128 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---2 450 450 440 440 -10 3,200 1,420,000 7 52.381 488 J 500 440 T/B 6,200 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 396 402 386 386 -10 59,034,200 23,134,076,000 1,535 51.889 388 J 2,000 386 T/B 248,900 131 GJTL Gajah Tunggal Tbk. --S4---1 494 496 490 492 -2 682,900 335,934,800 152 96.592 492 T/J 172,200 490 B 51,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 112 112 109 110 -2 3,690,000 406,708,600 291 27.500 111 J 119,600 110 T/B 686,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,575 16,000 16,000 16,000 -575 600 9,600,000 3 2,782.609 16,000 T/J 100 13,425 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,335 1,345 1,335 1,345 10 311,000 416,915,500 98 104.669 1,345 T/J 6,200 1,340 B 2,000 135 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---1 135 0 0 135 0 0 0 0 54.000 140 J 13,300 134 B 100,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,290 3,450 3,190 3,230 -60 667,400 2,152,692,000 258 87.297 3,240 J 200 3,230 T/B 300 138 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 840 J 1,100 700 B 17,000 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,180 3,110 3,140 40 13,300 41,866,000 10 961.244 3,160 J 1,000 3,140 T/B 9,400 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 0 0 580 0 0 0 0 892.308 575 J 5,000 440 B 1,400 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 875 900 875 895 20 24,489,500 21,720,755,500 748 288.710 900 J 910,500 895 T/B 2,600 142 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 1,090 1,140 1,085 1,130 40 43,279,900 48,006,943,000 906 1,076.190 1,130 T/J 36,800 1,120 B 15,600 144 HRTA Hartadinata Abadi Tbk. --S5---1 280 280 270 270 -10 843,200 230,355,800 128 90.000 270 T/J 244,400 268 B 376,800 145 HRUM Harum Energy Tbk. --M2K--1 1,265 1,270 1,250 1,255 -10 188,500 236,163,000 71 24.135 1,265 J 1,500 1,255 T/B 2,900 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,225 J 500 4,180 B 200 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 172 178 172 174 2 248,700 43,139,500 34 165.714 174 T/J 600 172 B 31,000 148 IFSH Ifishdeco Tbk. --U2---2 488 500 480 480 -8 2,100 1,010,000 6 109.091 480 T/J 31,900 400 B 400 149 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---1 885 900 870 880 -5 749,500 658,772,000 227 118.140 885 J 64,300 875 B 14,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 252 252 252 0 48,000 12,096,000 4 50.400 254 J 78,400 250 B 54,100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 188,200 207,020,000 23 289.474 1,100 T/J 70,800 1,095 B 11,800 153 INAF Indofarma (Persero) Tbk. --U5---1 810 830 765 765 -45 7,983,100 6,370,062,000 2,673 306.000 765 T/J 1,700 760 B 87,100 154 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,320 3,280 3,310 0 4,336,400 14,316,174,000 966 1,351.020 3,320 J 68,900 3,310 T/B 259,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,290 2,290 2,290 0 1,700 3,893,000 6 308.422 2,290 T/J 5,000 2,220 B 100 156 INDS Indospring Tbk. --M4---1 2,000 2,060 2,000 2,000 0 57,600 115,207,000 19 187.500 2,030 J 100 2,010 B 300 157 INDY Indika Energy Tbk. --S2K--1 925 935 915 915 -10 1,515,700 1,395,963,000 495 31.017 920 J 44,100 915 T/B 91,800 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,775 6,900 6,700 6,800 25 3,330,300 22,672,592,500 2,132 350.394 6,825 J 25,900 6,800 T/B 167,100 159 INPP Indonesian Paradise Property Tbk. --U9---2 885 925 775 920 35 22,800 20,436,000 15 876.190 920 T/J 14,700 820 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,030 4,000 4,000 0 545,900 2,192,864,000 569 1,449.275 4,000 T/J 2,500 3,990 B 300 161 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 985 J 1,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 450 0 0 450 0 0 0 0 317.212 450 J 10,000 438 B 300 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 565 570 555 565 0 804,400 451,633,500 176 34.451 565 T/J 3,830,500 555 B 147,900 164 IPTV MNC Vision Networks Tbk. --U9---1 396 398 392 398 2 596,500 236,594,400 138 165.833 398 T/J 292,800 396 B 200,000 165 IRRA Itama Ranoraya Tbk. --U9---2 700 715 700 715 15 12,034,000 8,529,593,000 752 191.176 715 T/J 710,700 710 B 129,200 166 ISAT Indosat Tbk. --S7K--1 2,370 2,430 2,340 2,370 0 5,197,500 12,422,288,000 1,595 169.286 2,370 T/J 131,800 2,360 B 105,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 171 172 164 165 -6 7,793,500 1,297,766,500 672 55.932 166 J 55,700 165 T/B 422,600 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,380 2,420 2,270 2,350 -30 11,805,400 27,856,147,000 1,837 1,068.182 2,350 T/J 126,500 2,340 B 10,000 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,525 10,550 10,325 10,425 -100 1,145,100 11,959,450,000 1,803 74.464 10,425 T/J 2,100 10,400 B 36,100 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,495 1,495 1,485 1,490 -5 17,700 26,382,500 13 605.691 1,490 T/J 243,600 1,485 B 1,900 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 152,632,600 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 0 0 510 0 0 0 0 289.296 540 J 5,000 510 B 56,900 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 462 450 450 450 -12 200 90,000 1 372.464 450 T/J 17,000 350 B 600 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,510 1,525 1,495 1,495 -15 2,116,300 3,177,986,500 896 408.693 1,495 T/J 2,012,300 1,490 B 97,700 175 JRPT Jaya Real Property Tbk. --S6K--1 535 540 525 530 -5 11,944,400 6,341,202,500 356 509.615 530 T/J 3,115,600 525 B 309,300 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,930 4,780 4,900 100 5,126,200 25,019,412,000 3,204 288.949 4,910 J 93,100 4,900 T/B 1,300 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,030 J 100 905 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 965 965 965 0 144,100 139,056,500 11 2,144.444 970 J 92,800 965 T/B 133,800 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 960 975 920 930 -30 4,406,700 4,164,944,500 1,386 930.000 935 J 89,300 930 T/B 10,700 180 KBLI KMI Wire & Cable Tbk. --S4K--1 476 478 470 474 -2 1,787,700 847,150,200 102 57.595 474 T/J 133,100 470 B 6,500 181 KEEN Kencana Energi Lestari Tbk. --S7---1 414 418 414 416 2 2,233,000 929,067,600 40 105.051 416 T/J 53,600 414 B 5,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 810 880 810 870 60 440,300 371,677,000 138 116.000 875 J 5,200 870 T/B 11,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 53 54 50 50 -3 639,300 32,061,900 45 1.818 53 J 20,000 50 T/B 101,800 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 298 294 298 0 351,100 103,926,000 77 10.339 298 T/J 152,900 296 B 1,200 185 KINO Kino Indonesia Tbk. --M5---1 3,000 3,010 2,980 2,990 -10 132,900 398,521,000 42 78.684 2,990 T/J 11,600 2,980 B 2,900 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,010 1,990 1,995 -5 228,700 455,693,500 82 987.624 1,995 T/J 800 1,810 B 400 187 KKGI Resource Alam Indonesia Tbk. --U2---1 214 0 0 214 0 0 0 0 750.877 228 J 5,000 216 B 5,000 188 KMTR Kirana Megatara Tbk. --U3---2 296 298 296 298 2 10,200 3,019,400 3 65.066 296 J 1,200 290 B 700 189 KOTA DMS Propertindo Tbk. --U6---1 750 755 710 740 -10 9,401,800 7,080,127,500 43 370.000 745 J 36,600 740 T/B 5,100 190 KPIG MNC Land Tbk. --S9---2 130 130 127 127 -3 590,800 75,528,000 119 273.277 128 J 132,800 127 T/B 179,800 191 KRAH Grand Kartech Tbk. --U4---2 1,600 1,625 1,600 1,600 0 3,900 6,320,000 3 581.818 1,600 T/J 800 1,540 B 200 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 268 274 268 270 2 2,286,600 617,630,400 430 33.567 270 T/J 230,900 268 B 105,700 193 KREN Kresna Graha Investama Tbk. --U9---1 480 484 476 482 2 24,007,100 11,527,701,400 220 5,014.565 482 T/J 25,000 480 B 215,500 194 LAND Trimitra Propertindo Tbk. --U6---2 955 950 860 950 -5 8,100 7,562,500 12 243.590 940 J 2,000 880 B 100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 0 0 5,800 0 0 0 0 95.868 6,000 J 100 5,800 B 496,700 196 LINK Link Net Tbk. --S9---1 3,660 3,720 3,560 3,620 -40 7,079,400 25,843,624,000 812 226.250 3,620 T/J 10,000 3,570 B 5,000 197 LPCK Lippo Cikarang Tbk --U6---1 760 830 755 825 65 1,481,300 1,184,257,000 426 93.016 830 J 3,700 825 T/B 7,900 198 LPKR Lippo Karawaci Tbk. --S6K--1 234 236 232 236 2 50,056,500 11,725,335,600 1,275 76.208 236 T/J 4,783,700 234 B 3,099,900 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,290 3,240 3,250 0 3,459,700 11,271,649,000 1,110 73.644 3,250 T/J 5,700 3,240 B 69,800 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,265 1,285 1,235 1,275 10 9,902,200 12,495,826,500 1,744 329.032 1,275 T/J 805,700 1,270 B 400 201 MAIN Malindo Feedmill Tbk. --S3K--1 885 890 860 870 -15 1,537,300 1,350,428,500 459 494.318 875 J 31,000 870 T/B 19,900 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,400 0 0 4,400 0 0 0 0 209.524 4,350 J 100 4,300 B 100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,600 1,600 1,575 1,575 -25 2,000 3,190,000 4 93.750 1,715 J 5,000 1,600 B 100 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 950 950 925 950 0 3,632,400 3,417,778,000 1,180 1,524.513 950 T/J 307,700 945 B 4,600 205 MARI Mahaka Radio Integra Tbk. --U9---2 155 167 154 167 12 11,500 1,802,700 12 222.667 167 T/J 11,900 154 B 1,400 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 462 472 462 472 10 812,500 376,742,000 133 944.000 472 T/J 42,700 468 B 2,000 207 MASA Multistrada Arah Sarana Tbk. --U4---1 480 480 478 480 0 57,300 27,503,600 5 341.297 480 T/J 5,600 462 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,945 1,950 1,900 1,945 0 7,300 14,144,000 15 149.615 1,945 T/J 4,600 1,925 B 1,100 209 MCAS M Cash Integrasi Tbk. --S9---2 2,100 2,100 2,070 2,070 -30 33,700 70,414,000 18 149.458 2,100 J 21,200 2,060 B 1,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 127 115 117 0 236,800 27,456,600 45 104.940 117 T/J 35,600 115 B 56,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 7,680,900 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,175 1,210 1,185 1,205 30 46,016,300 55,255,709,500 2,180 314.218 1,205 T/J 8,218,900 1,200 B 1,213,200 213 MDLN Modernland Realty Tbk. --S6---1 193 192 188 191 -2 1,233,700 235,379,800 165 56.684 191 T/J 251,600 190 B 54,800 214 MEDC Medco Energi Internasional Tbk. --S2K--1 755 755 725 725 -30 33,051,000 24,368,315,500 2,323 1,276.926 730 J 112,500 725 T/B 576,800 215 MEGA Bank Mega Tbk. --U8---1 5,800 5,900 5,425 5,900 100 19,900 116,320,000 35 4,300.668 5,900 T/J 3,300 5,500 B 200 216 MERK Merck Tbk. --U5---2 2,470 2,490 2,480 2,490 20 1,500 3,733,000 7 6,565.244 2,490 T/J 300 2,460 B 500 217 META Nusantara Infrastructure Tbk. --U7---1 170 185 169 169 -1 1,623,100 281,653,100 237 51.200 174 J 35,600 169 T/B 3,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,320 1,320 1,320 0 5,200 6,864,000 3 1,353.846 1,320 T/J 80,000 1,210 B 12,800 219 MGRO Mahkota Group Tbk. --S1K--1 830 840 825 830 0 1,882,800 1,566,058,000 188 368.889 830 T/J 89,200 825 B 31,700 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,400 J 100 1,265 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,620 2,660 2,550 2,570 -50 2,812,800 7,362,586,000 769 151.311 2,590 J 200 2,570 T/B 7,700 222 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 7,700 12,975 B 200 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,325 15,400 15,350 15,350 25 4,400 67,595,000 9 97,770.701 15,375 J 200 15,325 B 1,000 225 MLPL Multipolar Tbk. --S9---1 68 70 67 68 0 2,931,900 199,776,400 191 7.800 68 T/J 1,127,300 67 B 148,700 226 MMLP Mega Manunggal Property Tbk. --S6---2 171 177 171 173 2 2,412,900 415,059,500 127 29.573 177 J 18,300 173 T/B 900 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,620 1,590 1,590 -25 23,493,500 37,622,680,000 5,610 176.667 1,590 T/J 608,100 1,585 B 307,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,020 J 5,000 1,000 B 30,000 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 625 615 625 0 123,900 76,770,000 122 41.667 625 T/J 79,600 620 B 74,100 230 MPPA Matahari Putra Prima Tbk. --U9---1 112 122 107 113 1 3,401,400 399,746,800 460 47.509 114 J 26,100 113 T/B 196,300 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,155 1,155 1,155 1,155 0 200 231,000 2 1,050.000 1,350 J 1,100 870 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,960 4,000 3,960 3,960 0 1,800 7,196,000 2 359.189 4,000 J 100 3,950 B 1,000 233 MSIN MNC Studios International Tbk. --M9---2 400 400 380 386 -14 113,700 43,888,600 53 77.200 386 T/J 501,500 384 B 15,000 234 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 500 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,710 1,745 1,710 1,745 35 764,800 1,318,787,000 297 3,141.427 1,745 T/J 7,000 1,720 B 2,000 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 130,165,600 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 520 460 460 460 -60 500 230,000 1 193.398 520 J 800 460 T/B 36,200 238 MTPS Meta Epsi Tbk. --U7---2 330 342 330 342 12 15,200 5,061,600 21 106.875 366 J 3,000 330 B 200 239 MYOH Samindo Resources Tbk. --U2---1 1,190 1,195 1,195 1,195 5 46,600 55,687,000 8 142.334 1,195 T/J 8,400 1,190 B 3,200 240 MYOR Mayora Indah Tbk. --M5KB-1 1,930 2,010 1,930 1,995 65 3,697,600 7,316,896,000 896 9,979.990 2,000 J 654,900 1,995 T/B 746,500 241 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---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,160 1,160 1,130 1,160 0 7,491,700 8,612,266,000 276 1,126.214 1,160 T/J 1,766,600 1,155 B 115,500 244 NFCX NFC Indonesia Tbk. --S9---2 2,840 2,900 2,900 2,900 60 100 290,000 1 156.757 2,900 T/J 3,100 2,820 B 1,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 560 565 525 530 -30 6,896,000 3,790,116,000 1,267 163.077 540 J 44,900 530 T/B 4,300 246 NIRO City Retail Developments Tbk. --U6---2 150 150 140 150 0 404,100 60,611,300 14 142.857 150 T/J 2,000 147 B 100 247 NISP Bank OCBC NISP Tbk. --U8---1 845 855 850 850 5 18,100 15,386,000 8 1,030.003 855 J 2,200 850 T/B 5,700 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 915 915 0 100 91,500 1 244.000 985 J 2,600 860 B 400 249 NZIA Nusantara Almazia Tbk. --U6---1 488 488 482 482 -6 2,000 964,600 5 219.091 488 J 1,600 462 B 100 250 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 860 J 100 825 B 1,100 251 PALM Provident Agro Tbk. --U1---2 191 191 191 191 0 100 19,100 1 52.204 191 T/J 400 190 B 2,600 252 PBID Panca Budi Idaman Tbk. --U3---1 1,005 0 0 1,005 0 0 0 0 118.235 995 J 2,500 970 B 50,000 253 PBRX Pan Brothers Tbk. --S4---1 294 356 290 342 48 1,208,700 394,840,400 212 605.310 342 T/J 4,400 338 B 51,400 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 760 690 650 690 -70 30,200 19,686,500 8 57.500 690 T/J 200 605 B 100 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,555 1,500 1,540 20 110,802,500 170,667,338,000 12,664 513.333 1,540 T/J 816,700 1,535 B 1,108,000 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 915 915 0 1,700 1,555,500 3 178.537 915 T/J 99,300 890 B 5,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,500 J 1,800 3,080 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 130 123 127 0 565,200 70,824,800 95 101.600 127 T/J 5,700 126 B 4,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,215 1,180 1,185 -10 1,052,900 1,253,073,500 172 1,973.027 1,195 J 1,200 1,185 T/B 110,800 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,300 65,000 5 50.000 50 T/J 7,081,200 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,030 1,055 1,015 1,055 25 8,900 9,089,500 13 1,121.863 1,055 T/J 68,100 1,030 B 100 262 PNLF Panin Financial Tbk. --S8K--1 276 278 270 272 -4 5,337,300 1,459,923,400 346 293.990 272 T/J 472,300 270 B 848,500 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,430 1,430 1,270 1,320 -110 4,400 5,729,500 20 80.734 1,330 J 600 1,315 B 200 264 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,120 J 100 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 595 740 590 720 125 600 400,000 6 134.579 680 J 900 505 B 500 266 POWR Cikarang Listrindo Tbk. --M7---2 835 840 820 830 -5 2,518,700 2,093,269,500 256 55.333 830 T/J 311,900 825 B 131,700 267 PPRE PP Presisi Tbk. --U7---1 226 230 212 214 -12 13,982,800 3,063,833,400 2,131 49.767 214 T/J 70,000 212 B 605,800 268 PPRO PP Properti Tbk. --U6K--1 54 56 54 54 0 72,217,400 3,940,304,300 1,926 116.757 55 J 13,414,900 54 T/B 582,500 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,800 3,600 3,800 110 3,400 12,880,000 3 58.462 3,800 T/J 9,200 3,690 B 1,000 270 PRIM Royal Prima Tbk. --U9---2 306 378 306 344 38 50,000 17,930,800 35 68.800 344 T/J 6,800 338 B 1,200 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 242 224 242 20 67,419,200 15,532,341,800 1,776 785.128 244 J 643,900 242 T/B 48,600 272 PSGO Palma Serasih Tbk. --U5---2 138 136 130 135 -3 37,100 5,003,000 21 128.571 135 T/J 15,000 131 B 7,100 273 PTBA Bukit Asam Tbk. --S2BXO1 2,290 2,340 2,260 2,320 30 11,738,300 27,179,101,000 2,723 2,017.391 2,320 T/J 17,100 2,310 B 24,500 274 PTPP PP (Persero) Tbk. --S6XXO1 1,450 1,490 1,430 1,475 25 17,823,500 26,203,559,000 3,358 277.256 1,480 J 303,700 1,475 T/B 1,110,800 275 PTRO Petrosea Tbk. --S2---1 1,500 1,520 1,490 1,500 0 287,600 432,536,500 117 1,200.000 1,515 J 10,000 1,495 B 7,400 276 PTSN Sat Nusapersada Tbk --M4---1 230 240 230 240 10 300,800 71,645,600 55 124.138 240 T/J 136,100 236 B 54,500 277 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 535 545 530 535 0 35,073,300 18,864,881,500 4,362 2,062.531 540 J 1,522,300 535 T/B 2,223,900 279 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,005 995 1,000 0 73,300 73,215,000 54 90.909 1,000 T/J 103,000 995 B 2,600 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,090 1,100 1,055 1,075 -15 5,343,100 5,770,794,500 868 671.875 1,080 J 18,500 1,075 T/B 666,400 281 RDTX Roda Vivatex Tbk --U6---1 5,250 0 0 5,250 0 0 0 0 276.579 5,350 J 500 5,000 B 2,500 282 REAL Repower Asia Indonesia Tbk. --U6---2 163 175 138 165 2 100,546,700 16,080,998,500 12,127 165.000 165 T/J 364,400 164 B 211,500 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 140,109,500 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 480 470 476 -2 342,000 163,252,800 63 292.025 474 J 62,900 472 B 500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 316 316 316 16 100 31,600 1 2,472.613 316 T/J 3,700 300 B 2,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,320 1,275 1,300 0 282,900 367,140,000 96 509.804 1,310 J 100 1,290 B 100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 220 193 202 2 19,600 3,959,700 15 252.500 202 T/J 9,000 200 B 20,000 288 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 9,200 9,200 9,200 0 1,000 9,200,000 1 5,935.484 9,200 T/J 6,600 9,025 B 1,000 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,405 1,400 1,375 1,395 -10 12,437,900 17,257,576,000 1,543 631.070 1,395 T/J 918,300 1,390 B 72,000 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 800 800 800 40 100 80,000 1 894.805 800 T/J 30,800 665 B 200 292 SFAN Surya Fajar Capital Tbk. --U9---2 950 950 945 950 0 10,200 9,640,000 4 505.319 950 T/J 8,900 945 B 10,400 293 SGRO Sampoerna Agro Tbk. --U1---1 2,380 0 0 2,380 0 0 0 0 101.709 2,400 J 15,000 2,370 B 100 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 400 2,650 B 500 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 730 740 -5 680,900 504,345,000 81 528.571 740 T/J 2,200 735 B 4,600 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,220 1,195 1,210 10 3,285,500 3,958,584,500 560 208.621 1,215 J 9,900 1,210 T/B 617,600 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,575 6,600 6,450 6,575 0 204,100 1,341,555,000 124 74.675 6,575 T/J 136,600 6,550 B 900 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 384 388 378 380 -4 3,501,300 1,332,000,800 384 34.545 380 T/J 1,100 378 B 400,000 299 SIPD Sierad Produce Tbk. --U3---2 960 915 915 915 -45 3,000 2,745,000 2 1.017 990 J 2,200 915 T/B 2,000 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 100 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,720 4,830 4,750 4,790 70 17,400 83,355,000 29 4,165.217 4,800 J 2,600 4,770 B 400 302 SMAR Smart Tbk. --U1---2 3,830 3,830 3,830 3,830 0 200 766,000 1 1,265.446 3,820 J 800 3,670 B 200 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 356 394 336 338 -18 83,261,400 30,980,191,000 10,567 60.357 340 J 12,100 338 T/B 10,370,400 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,000 995 995 0 14,200 14,193,000 11 1,201.691 1,000 J 4,200 990 B 12,700 305 SMRA Summarecon Agung Tbk. --S6K--1 895 915 885 895 0 10,713,300 9,629,660,500 1,636 1,470.588 900 J 136,900 895 T/B 207,800 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,440 1,445 1,425 1,425 -15 1,720,500 2,458,945,500 570 3,806.191 1,430 J 5,500 1,425 T/B 65,000 307 SOCI Soechi Lines Tbk. --M7---1 141 143 136 140 -1 6,478,000 902,084,100 868 25.455 140 T/J 502,800 139 B 30,800 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,875 J 100 4,220 B 100 309 SPTO Surya Pertiwi Tbk. --S9K--2 840 845 830 840 0 1,481,100 1,242,773,000 95 72.414 840 T/J 649,600 830 B 125,800 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 234 252 236 236 2 9,605,500 2,332,745,200 1,066 134.108 238 J 100,000 236 T/B 29,900 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 262 262 262 4 200 52,400 1 279.613 250 J 5,000 232 B 100 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 222 226 220 224 2 8,765,400 1,955,340,800 602 93.333 226 J 1,532,700 224 T/B 1,003,900 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,560 3,600 3,580 3,580 20 29,100 104,228,000 7 65.091 3,600 J 3,000 3,570 B 3,000 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 700 685 700 10 20,622,700 14,200,744,500 870 287.179 700 T/J 790,300 695 B 5,700 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 800 785 800 0 64,985,400 51,503,385,000 466 119.403 800 T/J 182,000 795 B 104,700 316 STTP Siantar Top Tbk. --U5---2 3,700 4,600 3,700 4,600 900 19,100 70,780,000 7 2,718.194 4,600 T/J 2,800 3,510 B 6,200 317 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 3,600 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 40,300 2,970 B 2,800 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 214 220 210 220 6 28,977,400 6,204,200,200 322 2,010.050 220 T/J 109,200 218 B 20,000 321 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 1,200 1,230 1,195 1,225 25 37,157,600 45,388,569,500 3,842 302.469 1,225 T/J 366,800 1,220 B 400,400 323 TBLA Tunas Baru Lampung Tbk. --S5---1 840 845 830 840 0 263,300 220,143,000 78 191.279 840 T/J 44,000 835 B 19,100 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,250 J 400 9,250 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 6,375 6,525 6,400 6,525 150 6,057,100 39,185,810,000 8,162 4,728.261 6,550 J 1,700 6,525 T/B 7,800 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 204 190 198 1 225,500 44,782,200 37 86.842 202 J 42,000 197 B 27,400 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,805 1,795 1,800 0 277,900 500,578,500 195 164.384 1,805 J 69,000 1,800 T/B 34,400 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 210 218 208 210 0 71,554,200 15,130,308,800 2,891 67.742 210 T/J 243,600 208 B 4,672,800 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 350 352 352 352 2 100 35,200 1 79.768 0 J 0 354 B 17,900 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 0 0 5,000 0 0 0 0 4,108.801 0 J 0 5,000 B 200 331 TINS Timah Tbk. --S2K--1 740 750 725 730 -10 8,535,300 6,285,862,500 931 373.026 730 T/J 515,000 725 B 1,072,100 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,700 8,850 8,625 8,850 150 1,185,200 10,423,152,500 1,195 547.180 8,875 J 7,400 8,850 T/B 103,400 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 350 350 0 100 35,000 1 73.858 348 J 50,000 340 B 2,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 158 163 143 143 -15 11,133,000 1,664,875,700 1,007 230.159 144 J 10,000 142 B 27,500 335 TOTL Total Bangun Persada Tbk. --S6---1 410 414 410 410 0 1,939,900 799,272,400 61 147.362 414 J 52,700 410 T/B 1,498,600 336 TOTO Surya Toto Indonesia Tbk. --U3---2 262 268 256 258 -4 297,000 77,734,200 67 836.929 266 J 5,800 258 T/B 1,400 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 850 880 845 880 30 141,044,800 122,440,318,000 16,569 4,191.873 885 J 596,000 880 T/B 710,000 338 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---1 138 138 138 138 0 20,100 2,773,800 2 139.064 138 T/J 11,800 129 B 5,100 340 TRIN Perintis Triniti Properti Tbk. --U6---2 250 252 230 238 -12 19,210,200 4,654,148,600 1,485 119.000 238 T/J 191,500 236 B 30,700 341 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---1 380 0 0 380 0 0 0 0 226.676 420 J 12,500 382 B 100 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,375 1,340 1,370 0 5,200 7,098,500 7 244.398 1,370 T/J 117,500 1,330 B 100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,480 3,470 3,470 3,470 -10 1,000 3,470,000 2 90.130 3,470 T/J 6,600 3,400 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 970 1,010 0 1,996,500 2,006,953,000 26 2,244.444 1,020 J 201,200 1,010 T/B 12,200 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,815 1,825 1,785 1,800 -15 881,000 1,583,977,500 605 120.000 1,800 T/J 6,400 1,790 B 500 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,625 1,605 1,605 -5 183,600 296,465,500 135 3,111.913 1,615 J 1,600 1,610 B 12,600 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,450 3,450 3,450 0 1,000 3,450,000 5 127.774 3,450 T/J 4,100 3,300 B 300 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,790 2,030 1,785 2,030 240 2,939,800 5,683,243,000 598 169.167 2,030 T/J 59,100 2,020 B 69,300 350 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 111 J 9,200 92 B 500 351 VOKS Voksel Electric Tbk. --U4---1 290 296 290 296 6 393,100 115,346,200 64 130.936 300 J 55,700 296 T/B 19,900 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 290 292 282 282 -8 8,547,500 2,446,747,600 609 97.241 284 J 10,100 282 T/B 1,349,000 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,030 1,965 1,975 -45 10,845,000 21,609,813,500 2,833 507.643 1,980 J 2,000 1,975 T/B 217,600 354 WOOD Integra Indocabinet Tbk. --S5K--1 492 505 474 500 8 36,420,500 18,029,243,100 1,906 192.308 500 T/J 18,700 494 B 4,000 355 WSBP Waskita Beton Precast Tbk. --S3K--1 264 268 256 256 -8 22,363,200 5,793,860,800 1,714 52.245 256 T/J 1,223,700 254 B 1,813,700 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,230 1,230 1,185 1,195 -35 40,192,300 48,304,375,500 4,626 322.537 1,200 J 229,400 1,195 T/B 1,239,400 357 WTON Wijaya Karya Beton Tbk. --S3K--1 404 406 398 402 -2 4,746,400 1,912,600,800 343 68.136 404 J 2,135,100 402 T/B 709,500 358 ZINC Kapuas Prima Coal Tbk. --U2---2 358 362 348 356 -2 19,908,700 7,071,481,800 768 1,269.117 356 T/J 500,600 354 B 100,000 Total 2,400,855,300 1,809,606,355,000 218,858 2,156,780,800 140,900,800 Jakarta, 07 February 2020 Trading Division