List of Securities Quotation: IDX SMC Composite Date: Monday, 10 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 12,050 12,000 11,400 11,450 -600 906,000 10,554,050,000 1,196 930.169 11,475 J 5,000 11,450 T/B 2,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,975 J 5,000 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,485 J 1,600 1,300 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,680 1,675 1,605 1,610 -70 9,060,800 14,737,011,000 2,050 1,963.415 1,610 T/J 935,300 1,605 B 69,700 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,030 1,030 980 985 -45 8,251,900 8,218,291,500 2,027 773.562 990 J 141,400 985 T/B 36,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,075 10,075 10,000 10,000 -75 169,600 1,704,302,500 42 430.108 10,000 T/J 2,000 9,975 B 3,600 7 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,295 1,265 1,280 -25 19,636,900 25,177,261,000 2,512 116.364 1,285 J 813,800 1,280 T/B 701,400 8 AGII Aneka Gas Industri Tbk. --S3---1 575 580 570 570 -5 17,700 10,170,500 31 51.818 580 J 80,000 575 B 8,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 153 153 148 149 -4 1,476,600 221,585,300 306 243.432 150 J 89,600 149 T/B 327,500 10 AGRS Bank IBK Indonesia Tbk. --U8---2 150 150 150 150 0 30,400 4,560,000 2 136.364 155 J 500 150 T/B 30,000 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,360 3,220 3,290 -110 14,475,300 47,446,599,000 2,466 2,622.120 3,290 T/J 23,600 3,280 B 6,200 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 304 280 280 -24 5,300 1,537,400 6 266.667 300 J 2,000 280 T/B 900 13 AMAR Bank Amar Indonesia Tbk. --U8---2 426 428 402 408 -18 439,400 179,874,600 265 234.483 408 T/J 23,300 406 B 15,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,280 3,300 3,180 3,300 20 8,200 26,810,000 6 134.694 3,350 J 5,000 3,240 B 2,100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,470 2,470 2,320 2,370 -100 517,900 1,261,778,000 344 124.737 2,420 J 11,600 2,370 T/B 12,500 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 880 800 800 0 1,291,600 1,037,105,000 141 2,041.389 820 J 228,800 800 T/B 537,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 880 820 880 20 120,700 103,465,500 21 73.333 880 T/J 62,800 650 B 9,900 18 ANTM Aneka Tambang Tbk. --S2XXO1 730 750 710 720 -10 50,506,700 36,867,130,500 4,760 474.715 720 T/J 681,300 715 B 503,500 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 710 705 710 10 70,700 50,193,000 3 755.191 710 T/J 29,400 700 B 20,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 158 159 156 158 0 5,705,800 897,547,900 418 43.288 159 J 930,100 158 T/B 674,600 21 ARII Atlas Resources Tbk. --U2---2 735 735 735 735 0 100 73,500 1 49.000 735 T/J 29,900 580 B 10,100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,995 1,995 1,920 1,920 -75 719,000 1,430,068,000 486 813.559 1,920 T/J 2,500 1,915 B 1,100 23 ARNA Arwana Citramulia Tbk. --S3---1 462 474 452 460 -2 1,586,900 730,116,200 88 3,126.487 462 J 400 460 T/B 1,131,600 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,800 3,400 3,500 100 25,800 91,216,000 34 2,651.515 3,700 J 800 3,500 T/B 600 25 ASGR Astra Graphia Tbk. --U9---1 955 955 940 955 0 22,900 21,830,000 13 198.001 990 J 3,600 940 B 300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,340 1,275 1,335 -10 389,900 512,091,500 187 2,472.222 1,340 J 1,000 1,330 B 5,500 27 ASRI Alam Sutera Realty Tbk. --S6---1 191 192 184 185 -6 4,633,000 859,629,300 956 176.190 186 J 100,000 185 T/B 286,700 28 ASSA Adi Sarana Armada Tbk. --S7K--1 605 605 560 605 0 9,360,900 5,520,828,000 373 155.128 605 T/J 310,100 575 B 30,100 29 ATIC Anabatic Technologies Tbk. --U9---1 650 690 685 690 40 200 137,500 2 98.571 690 T/J 1,100 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,165 1,170 1,150 1,165 0 537,400 621,381,500 240 1,053.631 1,165 T/J 12,600 1,160 B 100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 38,067,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 0 J 0 310 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 910 940 925 925 15 2,900 2,686,000 5 1,156.250 925 T/J 7,500 750 B 1,000 34 BBKP Bank Bukopin Tbk. --S8---1 210 210 204 204 -6 4,394,200 910,541,600 372 60.518 206 J 10,000 204 T/B 740,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,350 J 15,700 1,755 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,845 1,845 1,815 1,835 -10 11,125,000 20,394,335,500 2,405 239.348 1,835 T/J 206,800 1,830 B 1,300 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 296 292 296 2 101,000 29,892,000 6 301.364 296 T/J 31,600 274 B 200 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 148 142 146 0 6,393,200 944,219,600 4,334 414.043 146 T/J 37,800 145 B 50,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 700 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,580 3,580 3,420 3,420 -160 1,115,700 3,872,454,000 587 1.931 3,440 J 100 3,420 T/B 78,700 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,600 180,000 7 217.306 50 T/J 383,438,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 172 172 166 166 -6 5,169,500 872,788,700 530 97.647 167 J 51,700 166 T/B 385,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 550 550 545 550 0 56,800 31,239,000 14 2,818.489 550 T/J 700 545 B 26,800 44 BHIT MNC Investama Tbk. --S9---1 65 66 61 62 -3 10,015,900 627,209,100 2,342 181.313 63 J 1,279,100 62 T/B 581,000 45 BINA Bank Ina Perdana Tbk. --U8---1 915 915 900 900 -15 133,200 121,234,500 44 508.486 900 T/J 38,600 890 B 20,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,600 80,000 3 35.714 50 T/J 55,776,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,470 2,480 2,400 2,400 -70 147,600 359,138,000 84 36.923 2,400 T/J 4,000 2,390 B 2,500 48 BISI BISI International Tbk. --U1---1 1,000 1,000 985 1,000 0 15,600 15,505,500 24 500.000 1,000 T/J 32,100 985 B 1,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,035 1,045 1,000 1,010 -25 4,843,700 4,920,989,500 1,650 168.333 1,015 J 96,100 1,010 T/B 22,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 650 635 645 -5 1,930,300 1,238,358,000 646 150.000 645 T/J 491,800 640 B 8,900 51 BKSL Sentul City Tbk. --S6K--1 58 58 54 55 -3 101,619,800 5,606,850,000 1,408 3.801 56 J 8,747,800 55 T/B 1,245,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 156 164 0 300 47,600 3 376.319 163 J 2,100 146 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 334,277,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 3,200 3,200 3,200 50 800 2,560,000 3 213.333 3,500 J 200 3,200 T/B 1,600 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 220 210 214 -6 1,900 416,400 6 66.875 232 J 300 214 T/B 5,600 56 BMTR Global Mediacom Tbk. --S9K--1 352 356 348 348 -4 15,305,900 5,379,565,600 5,162 283.249 352 J 224,800 348 T/B 500,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 300 15,000 1 0.172 50 T/J 66,081,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 875 885 835 840 -35 10,392,200 8,807,693,000 739 6.202 845 J 2,900 840 T/B 1,277,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 202 202 199 200 -2 116,500 23,285,900 24 2.383 200 T/J 49,000 199 B 93,500 60 BNLI Bank Permata Tbk. --M8K--1 1,205 1,195 1,175 1,190 -15 5,678,100 6,731,763,000 593 12.956 1,195 J 1,500 1,190 T/B 6,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 1,570 1,580 0 9,091,700 14,321,086,000 871 1,533.981 1,580 T/J 23,500 1,575 B 18,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 260 260 254 260 0 10,900 2,782,000 23 148.571 260 T/J 6,000 256 B 300 63 BOLT Garuda Metalindo Tbk. --U4---2 825 825 805 805 -20 103,000 83,939,500 86 146.364 805 T/J 4,500 800 B 49,600 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,000 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 0 J 0 6,525 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 324 324 314 316 -8 2,644,200 840,149,000 335 61.961 318 J 21,300 316 T/B 63,400 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 53,000 2,650,000 16 7.874 50 T/J 39,086,000 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,020 925 925 925 -95 100 92,500 1 694.028 1,045 J 10,400 925 T/B 2,000 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,195 1,185 1,135 1,140 -55 6,268,700 7,214,227,000 1,480 223.308 1,150 J 99,300 1,140 T/B 566,800 71 BSIM Bank Sinarmas Tbk. --U8---1 555 0 0 555 0 0 0 0 378.532 510 J 5,000 496 B 200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,890 1,850 1,850 -20 600 1,114,000 3 94.872 1,850 T/J 300 1,550 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 0 0 50 0 0 0 0 383.083 50 J 39,677,200 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 2,940 2,940 2,870 2,940 0 6,100 17,721,000 27 569.148 2,940 T/J 13,400 2,890 B 100 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,630 4,630 4,500 4,510 -120 3,767,300 17,133,411,000 2,724 462.564 4,540 J 10,000 4,510 T/B 11,900 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 1,370 1,370 1,370 0 1,600 2,192,000 2 232.203 1,370 T/J 48,200 1,350 B 300 79 BULL Buana Lintas Lautan Tbk. --S7---1 170 171 161 168 -2 36,331,700 6,174,089,800 257 16.429 169 J 107,300 168 T/B 16,200 80 BUMI Bumi Resources Tbk. --U2---2 53 53 51 52 -1 69,300,500 3,609,795,700 864 3.018 53 J 44,806,000 52 T/B 11,320,000 81 BWPT Eagle High Plantations Tbk. --U1---1 127 127 117 117 -10 35,159,400 4,262,289,500 3,280 25.589 118 J 101,000 117 T/B 1,683,600 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 310 312 300 300 -10 423,400 128,262,400 116 90.909 302 J 2,000 300 T/B 7,700 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 90 95 80 88 -2 1,009,500 85,667,300 194 50.286 88 T/J 107,400 82 B 36,000 84 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 394 414 0 150,200 62,180,800 4 756.344 414 T/J 362,300 394 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 486 482 482 482 -4 100 48,200 1 120.500 520 J 100 482 T/B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 72 71 68 68 -4 714,500 49,705,300 35 435.200 70 J 138,100 68 T/B 116,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 254 254 254 0 107,800 27,381,200 9 19.876 254 T/J 40,900 250 B 24,400 88 CITA Cita Mineral Investindo Tbk. XRU2---2 2,000 2,000 1,775 1,940 -60 173,400 323,043,500 33 7,039.698 2,000 J 15,800 1,750 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,920 2,990 2,880 2,950 30 1,295,300 3,814,630,000 410 1,638.889 2,960 J 1,600 2,860 B 500 90 CLEO Sariguna Primatirta Tbk. --M5K--1 482 488 478 478 -4 5,470,200 2,644,132,400 381 2,078.261 482 J 13,100 478 T/B 199,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,900 2,000 1,750 1,750 -150 49,800 92,411,500 6 167.455 1,920 J 200 1,750 T/B 20,000 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 0 100 5,000 1 45.455 50 T/J 111,589,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 0 0 446 0 0 0 0 225.065 444 J 3,100 440 B 200,000 95 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,380 B 100 96 CTRA Ciputra Development Tbk. --S6XXO1 920 910 890 905 -15 9,658,600 8,701,149,000 1,729 202.624 910 J 737,700 905 T/B 100 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,900 1,880 1,890 -10 38,000 71,883,500 32 3,793.505 1,895 J 1,600 1,875 B 900 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 112,345,900 0 B 0 99 DILD Intiland Development Tbk. --U6---1 284 284 278 282 -2 892,000 250,663,400 38 49.141 284 J 75,000 280 B 69,900 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,620 2,580 2,450 2,550 -70 42,400 106,042,000 31 86.441 2,550 T/J 400 2,440 B 1,700 101 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 6,350 6,350 -150 2,100 13,405,000 5 37,958.037 6,700 J 3,000 6,400 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 288 292 282 284 -4 26,974,900 7,671,927,000 1,633 135.238 286 J 934,700 284 T/B 2,000 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 214 206 210 2 3,173,300 670,425,600 98 91.304 212 J 203,500 210 T/B 135,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 990 990 935 935 -55 378,700 360,013,000 250 102.186 945 J 10,600 935 T/B 6,700 105 DNAR Bank Oke Indonesia Tbk. --U8---1 186 0 0 186 0 0 0 0 169.091 236 J 100 190 B 5,500 106 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 11,800 3,010 B 400 107 DOID Delta Dunia Makmur Tbk. --S2---1 216 216 212 214 -2 2,049,200 439,511,400 265 289.722 216 J 318,900 214 T/B 184,400 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 440 440 428 428 -12 532,400 229,808,200 74 115.676 428 T/J 69,900 426 B 88,900 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,600 15,500 13,850 15,500 1,900 800 11,710,000 8 1,033.333 15,275 J 400 11,450 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,150 1,170 -30 19,200 22,728,000 19 231.683 1,200 J 78,000 1,170 T/B 700 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,160 2,170 -30 400 872,000 4 798.759 2,170 T/J 300 2,160 B 900 113 DWGL Dwi Guna Laksana Tbk. --U9---2 196 196 190 190 -6 3,400 654,600 13 126.667 190 T/J 9,000 189 B 1,000 114 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 100,000 815 B 10,200 115 ELSA Elnusa Tbk. --S2K--1 260 260 250 252 -8 17,282,100 4,405,093,400 1,113 63.000 254 J 479,500 252 T/B 464,700 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 712,322,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,800 5,400 5,400 5,400 -400 200 1,080,000 1 750.000 5,300 J 4,800 5,225 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,100 J 400 1,755 B 100 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,755 1,720 1,745 5 11,826,000 20,552,184,000 2,278 174.500 1,745 T/J 86,800 1,740 B 113,600 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 240 230 238 -2 1,579,700 371,080,200 145 443.112 240 J 202,000 232 B 2,600 121 EXCL XL Axiata Tbk. --S7BXO1 2,900 2,900 2,700 2,800 -100 26,809,000 76,264,874,000 5,393 142.102 2,800 T/J 225,400 2,780 B 21,800 122 FAST Fast Food Indonesia Tbk. SSU9---2 2,400 2,430 2,350 2,400 0 8,500 20,394,000 21 3,774.475 2,400 T/J 1,000 2,350 B 3,200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,250 J 1,000 7,050 B 300 124 FILM MD Pictures Tbk. --U9---1 218 226 210 212 -6 5,499,800 1,195,404,800 900 100.952 214 J 2,500 212 T/B 566,900 125 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,820 2,820 2,820 120 2,200 6,204,000 2 2,256.000 2,810 J 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 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 114 113 109 110 -4 40,495,300 4,472,351,200 3,483 6.111 110 T/J 959,900 109 B 2,708,000 128 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---2 440 450 430 430 -10 16,300 7,110,400 22 51.190 498 J 3,000 430 T/B 1,500 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 386 388 376 378 -8 16,265,000 6,196,554,400 1,576 50.813 378 T/J 6,500 376 B 928,400 131 GJTL Gajah Tunggal Tbk. --S4---1 492 490 482 482 -10 965,800 468,047,600 190 94.629 482 T/J 356,400 480 B 145,400 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 110 118 107 109 -1 3,365,800 364,089,800 377 27.250 109 T/J 17,600 108 B 3,400 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,000 15,500 15,500 15,500 -500 500 7,750,000 2 2,695.652 15,500 T/J 200 12,950 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,345 1,375 1,330 1,340 -5 447,500 604,708,000 158 104.280 1,350 J 19,900 1,340 T/B 3,500 135 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---1 135 135 135 135 0 500 67,500 1 54.000 139 J 500 130 B 14,900 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,230 3,350 3,210 3,260 30 12,500 40,620,000 48 88.108 3,260 T/J 60,200 3,250 B 100 138 HERO Hero Supermarket Tbk. --U9---1 850 830 830 830 -20 100 83,000 1 1,732.487 830 T/J 1,900 710 B 2,300 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,200 3,090 3,090 -50 73,300 228,740,000 70 945.938 3,180 J 8,800 3,090 T/B 30,700 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 635 580 625 45 163,300 99,193,000 16 961.538 620 J 1,600 458 B 200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 895 945 890 930 35 45,805,300 42,309,882,500 2,317 300.000 930 T/J 398,200 925 B 212,300 142 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 1,130 1,145 990 1,040 -90 46,297,000 52,161,327,500 898 990.476 1,040 T/J 26,900 1,035 B 55,700 144 HRTA Hartadinata Abadi Tbk. --S5---1 270 272 256 260 -10 1,446,200 378,582,400 258 86.667 260 T/J 165,000 258 B 11,000 145 HRUM Harum Energy Tbk. --M2K--1 1,255 1,250 1,200 1,235 -20 633,400 769,525,000 221 23.750 1,235 T/J 10,700 1,225 B 20,200 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,225 J 500 4,190 B 100 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 174 197 169 180 6 610,400 108,565,200 114 171.429 181 J 210,200 180 T/B 1,600 148 IFSH Ifishdeco Tbk. --U2---2 480 480 480 480 0 300 144,000 1 109.091 478 J 100 380 B 2,000 149 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---1 880 890 865 865 -15 571,700 501,770,000 244 116.127 870 J 2,000 865 T/B 300 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 252 248 248 -4 325,000 81,193,200 25 49.600 250 J 10,000 248 T/B 50,100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 201,800 221,972,000 35 289.474 1,100 T/J 56,000 1,095 B 13,700 153 INAF Indofarma (Persero) Tbk. --U5---1 765 780 740 755 -10 3,710,200 2,824,985,500 1,406 302.000 755 T/J 41,500 750 B 14,000 154 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,310 3,240 3,260 -50 5,749,300 18,759,917,000 812 1,330.612 3,270 J 178,200 3,260 T/B 1,071,400 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,290 2,120 2,290 0 6,300 14,003,000 15 308.422 2,300 J 1,000 2,290 T/B 8,200 156 INDS Indospring Tbk. --M4---1 2,000 2,050 2,000 2,000 0 77,000 154,007,000 23 187.500 2,020 J 200 2,000 T/B 10,000 157 INDY Indika Energy Tbk. --S2K--1 915 915 840 845 -70 7,665,500 6,678,002,500 1,929 28.644 850 J 21,600 845 T/B 59,700 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,800 6,775 6,475 6,500 -300 5,439,700 35,731,970,000 4,126 334.936 6,500 T/J 1,100 6,475 B 201,400 159 INPP Indonesian Paradise Property Tbk. --U9---2 920 1,040 920 990 70 16,300 15,015,000 5 942.857 990 T/J 6,500 940 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,010 3,980 4,000 0 584,800 2,333,736,000 507 1,449.275 4,000 T/J 900 3,970 B 400 161 INRU Toba Pulp Lestari Tbk. --U3---2 795 720 720 720 -75 1,000 720,000 1 7.310 720 T/J 4,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 450 468 438 468 18 200,100 93,643,800 8 329.900 468 T/J 88,300 438 B 2,600 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 565 580 550 580 15 467,100 264,743,000 160 35.366 580 T/J 135,800 555 B 17,600 164 IPTV MNC Vision Networks Tbk. --U9---1 398 398 392 392 -6 698,000 273,907,600 110 163.333 394 J 389,300 392 T/B 2,600 165 IRRA Itama Ranoraya Tbk. --U9---2 715 730 710 730 15 11,480,000 8,207,335,500 686 195.187 730 T/J 1,088,900 725 B 208,100 166 ISAT Indosat Tbk. --S7K--1 2,370 2,390 2,240 2,260 -110 5,167,300 11,831,321,000 2,797 161.429 2,260 T/J 5,400 2,250 B 12,700 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 165 172 163 165 0 6,538,100 1,094,387,200 659 55.932 166 J 21,800 165 T/B 552,700 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,350 2,470 2,340 2,470 120 11,981,900 28,785,822,000 2,247 1,122.727 2,470 T/J 8,100 2,460 B 400 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,425 10,400 10,100 10,150 -275 1,627,900 16,577,392,500 2,959 72.500 10,175 J 30,600 10,150 T/B 84,600 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,490 1,490 1,480 1,490 0 2,725,300 4,042,021,000 24 605.691 1,490 T/J 337,600 1,485 B 600 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 132,152,400 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 520 520 520 10 100 52,000 1 294.969 540 J 5,000 520 T/B 1,200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 500 460 496 46 2,500 1,176,600 7 410.538 490 J 8,900 340 B 200 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,495 1,445 1,450 -45 5,643,600 8,237,308,500 2,303 396.391 1,450 T/J 80,400 1,445 B 58,600 175 JRPT Jaya Real Property Tbk. --S6K--1 530 530 515 520 -10 7,018,500 3,683,252,500 355 500.000 520 T/J 76,600 515 B 330,800 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,930 4,790 4,930 30 4,969,800 24,198,332,000 2,989 290.718 4,930 T/J 81,800 4,880 B 1,000 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,040 J 100 805 B 1,000 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 965 0 138,800 133,945,000 14 2,144.444 970 J 92,200 965 T/B 139,300 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 930 940 905 905 -25 3,247,500 2,972,975,500 1,068 905.000 910 J 86,600 900 B 434,600 180 KBLI KMI Wire & Cable Tbk. --S4K--1 474 474 462 462 -12 1,123,800 524,202,800 195 56.137 462 T/J 4,800 460 B 114,200 181 KEEN Kencana Energi Lestari Tbk. --S7---1 416 418 404 416 0 2,410,600 1,004,011,600 59 105.051 416 T/J 106,100 414 B 2,600 182 KEJU Mulia Boga Raya Tbk. --U5---2 870 880 840 840 -30 576,000 499,682,500 214 112.000 860 J 9,900 840 T/B 2,800 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 52 51 52 2 22,100 1,135,900 25 1.891 52 T/J 186,500 51 B 100 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 296 292 292 -6 323,200 94,705,400 146 10.131 294 J 160,100 292 T/B 7,000 185 KINO Kino Indonesia Tbk. --M5---1 2,990 2,990 2,870 2,870 -120 321,600 931,082,000 238 75.526 2,920 J 5,000 2,870 T/B 400 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 2,000 1,990 1,995 0 231,600 461,213,000 77 987.624 1,995 T/J 300 1,820 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 214 220 208 210 -4 1,400 294,600 4 736.842 220 J 100 210 T/B 11,000 188 KMTR Kirana Megatara Tbk. --U3---2 298 298 298 298 0 100 29,800 1 65.066 298 T/J 23,500 230 B 73,400 189 KOTA DMS Propertindo Tbk. --U6---1 740 740 675 695 -45 9,218,900 6,732,858,500 97 347.500 720 J 3,800 690 B 159,200 190 KPIG MNC Land Tbk. --S9---2 127 130 125 128 1 8,750,000 1,125,392,500 6,153 275.429 128 T/J 253,200 127 B 50,000 191 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,610 J 1,300 1,530 B 400 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 272 260 260 -10 3,851,300 1,011,937,800 452 32.324 260 T/J 119,900 258 B 598,700 193 KREN Kresna Graha Investama Tbk. --U9---1 482 482 478 482 0 22,249,400 10,696,253,800 625 5,014.565 482 T/J 200,700 480 B 157,700 194 LAND Trimitra Propertindo Tbk. --U6---2 950 950 910 940 -10 59,400 56,086,500 17 241.026 940 T/J 2,100 910 B 200 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 100 580,000 1 95.868 6,150 J 24,600 5,800 T/B 499,900 196 LINK Link Net Tbk. --S9---1 3,620 3,700 3,520 3,600 -20 973,800 3,522,012,000 632 225.000 3,600 T/J 2,548,300 3,560 B 8,600 197 LPCK Lippo Cikarang Tbk --U6---1 825 845 785 820 -5 1,349,000 1,098,698,000 308 92.452 825 J 52,600 820 T/B 349,300 198 LPKR Lippo Karawaci Tbk. --S6K--1 236 238 232 232 -4 29,065,700 6,828,329,600 1,414 74.917 234 J 2,174,100 232 T/B 2,623,000 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,270 3,190 3,210 -40 3,309,900 10,671,233,000 1,634 72.738 3,220 J 31,500 3,210 T/B 9,400 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,275 1,275 1,190 1,205 -70 8,196,700 10,056,881,000 1,708 310.968 1,210 J 76,600 1,205 T/B 7,400 201 MAIN Malindo Feedmill Tbk. --S3K--1 870 875 860 865 -5 583,300 504,911,000 223 491.477 865 T/J 205,200 860 B 169,600 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,400 4,390 4,390 4,390 -10 20,200 88,678,000 3 209.048 4,400 J 200 3,830 B 100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,575 1,600 1,595 1,595 20 500 798,000 2 94.940 1,715 J 5,000 1,600 B 900 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 950 950 900 910 -40 5,216,700 4,791,461,000 1,648 1,460.323 910 T/J 730,100 905 B 142,800 205 MARI Mahaka Radio Integra Tbk. --U9---2 167 167 155 167 0 20,100 3,236,500 11 222.667 167 T/J 10,000 151 B 54,500 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 472 476 470 476 4 1,324,200 626,600,800 198 952.000 476 T/J 119,900 472 B 14,700 207 MASA Multistrada Arah Sarana Tbk. --U4---1 480 500 480 500 20 2,300 1,107,800 3 355.518 478 J 67,300 362 B 500 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,945 1,975 1,920 1,955 10 1,800 3,466,000 5 150.385 1,955 T/J 3,300 1,900 B 100 209 MCAS M Cash Integrasi Tbk. --S9---2 2,070 2,070 1,915 2,020 -50 142,000 282,414,500 168 145.848 2,070 J 400 1,930 B 500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 120 113 114 -3 427,000 48,747,300 47 102.249 115 J 21,900 114 T/B 12,600 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 400 20,000 1 36.232 50 T/J 6,199,900 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,205 1,230 1,195 1,225 20 46,556,800 56,808,408,500 2,855 319.433 1,230 J 1,887,000 1,225 T/B 711,300 213 MDLN Modernland Realty Tbk. --S6---1 191 189 185 185 -6 1,189,500 221,212,800 119 54.903 185 T/J 1,500 184 B 51,000 214 MEDC Medco Energi Internasional Tbk. --S2K--1 725 725 690 690 -35 47,749,300 33,639,738,500 3,186 1,215.281 695 J 184,800 690 T/B 1,845,900 215 MEGA Bank Mega Tbk. --U8---1 5,900 6,000 5,600 6,000 100 15,600 91,652,500 20 4,373.560 6,000 T/J 57,300 5,725 B 100 216 MERK Merck Tbk. --U5---2 2,490 2,530 2,490 2,490 0 2,600 6,516,000 9 6,565.244 2,490 T/J 100 2,480 B 300 217 META Nusantara Infrastructure Tbk. --U7---1 169 172 163 169 0 721,100 121,096,400 90 51.200 170 J 32,800 169 T/B 8,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,285 1,285 1,285 -35 100 128,500 1 1,317.949 1,290 J 14,600 1,200 B 8,000 219 MGRO Mahkota Group Tbk. --S1K--1 830 830 820 825 -5 1,977,500 1,627,656,000 239 366.667 825 T/J 283,100 815 B 15,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,445 J 100 1,030 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,570 2,600 2,550 2,590 20 11,208,400 29,076,697,000 2,262 152.489 2,590 T/J 26,700 2,580 B 8,600 222 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 16,150 J 600 13,075 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,350 15,500 15,350 15,350 0 11,100 170,400,000 3 97,770.701 15,500 J 10,200 14,125 B 100 225 MLPL Multipolar Tbk. --S9---1 68 68 65 66 -2 1,705,900 112,800,200 219 7.570 67 J 1,145,700 66 T/B 235,400 226 MMLP Mega Manunggal Property Tbk. --S6---2 173 177 170 172 -1 9,851,200 1,691,243,900 244 29.402 172 T/J 42,100 170 B 500 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,595 1,525 1,535 -55 19,297,200 29,778,417,000 10,820 170.556 1,535 T/J 13,100 1,530 B 69,300 228 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---1 625 625 610 625 0 982,600 608,515,500 175 41.667 625 T/J 105,100 620 B 220,100 230 MPPA Matahari Putra Prima Tbk. --U9---1 113 115 103 111 -2 876,100 97,576,500 154 46.668 112 J 9,900 111 T/B 9,400 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,155 1,150 1,150 1,150 -5 300 345,000 2 1,045.455 1,150 T/J 2,700 925 B 300 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,960 4,130 4,130 4,130 170 100 413,000 1 374.609 4,130 T/J 100 4,000 B 100 233 MSIN MNC Studios International Tbk. --M9---2 386 400 380 400 14 15,800 6,231,000 22 80.000 400 T/J 497,300 398 B 5,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,300 1,290 1,290 1,290 -10 1,500 1,935,000 3 84.868 1,290 T/J 500 1,285 B 400 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,745 1,745 1,715 1,735 -10 1,445,700 2,497,240,000 358 3,123.425 1,735 T/J 11,600 1,730 B 10,300 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 136,417,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 460 550 460 500 40 20,700 10,238,500 21 210.216 490 J 300 460 B 29,200 238 MTPS Meta Epsi Tbk. --U7---2 342 350 310 350 8 1,400 456,200 7 109.375 330 J 9,300 320 B 4,100 239 MYOH Samindo Resources Tbk. --U2---1 1,195 1,190 1,155 1,155 -40 60,000 69,794,500 35 137.570 1,180 J 33,700 1,155 T/B 14,300 240 MYOR Mayora Indah Tbk. --M5KB-1 1,995 1,990 1,955 1,990 -5 1,701,200 3,351,968,500 658 9,954.977 1,990 T/J 13,100 1,980 B 24,500 241 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 1,170 1,150 1,160 0 25,049,000 29,017,318,500 1,580 1,126.214 1,165 J 2,200 1,155 B 40,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,900 2,900 2,770 2,900 0 71,000 199,217,000 37 156.757 2,900 T/J 4,000 2,760 B 1,700 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 530 550 520 525 -5 2,910,400 1,553,100,000 849 161.538 530 J 80,500 525 T/B 700 246 NIRO City Retail Developments Tbk. --U6---2 150 150 138 150 0 844,800 123,266,900 63 142.857 150 T/J 493,800 137 B 2,300 247 NISP Bank OCBC NISP Tbk. --U8---1 850 850 840 845 -5 3,100 2,631,500 7 1,023.945 855 J 10,100 845 T/B 1,300 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,000 J 5,000 875 B 5,000 249 NZIA Nusantara Almazia Tbk. --U6---1 482 0 0 482 0 0 0 0 219.091 482 J 14,500 408 B 500 250 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 900 J 100 825 B 1,100 251 PALM Provident Agro Tbk. --U1---2 191 192 192 192 1 400 76,800 1 52.478 200 J 50,000 192 T/B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 1,005 0 0 1,005 0 0 0 0 118.235 995 J 21,400 960 B 200 253 PBRX Pan Brothers Tbk. --S4---1 342 380 336 340 -2 186,200 64,874,000 103 601.770 350 J 10,000 340 T/B 2,500 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 685 640 680 -10 3,200 2,101,000 6 56.667 680 T/J 5,300 605 B 200 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,540 1,535 1,500 1,525 -15 58,728,700 89,529,421,500 6,004 508.333 1,525 T/J 583,500 1,520 B 566,300 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 895 895 895 -20 100 89,500 1 174.634 915 J 101,000 895 T/B 1,200 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,150 J 500 3,070 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 133 126 126 -1 650,900 83,122,000 119 100.800 128 J 56,700 126 T/B 109,700 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,175 1,140 1,145 -40 5,043,500 5,829,872,000 439 1,906.427 1,150 J 14,000 1,145 T/B 54,600 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,800 90,000 4 50.000 50 T/J 6,911,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,055 1,070 980 1,005 -50 132,200 133,546,000 56 1,068.694 1,020 J 7,100 1,000 B 36,000 262 PNLF Panin Financial Tbk. --S8K--1 272 272 260 262 -10 14,254,500 3,747,262,200 767 283.182 264 J 272,300 262 T/B 109,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,320 1,320 1,250 1,250 -70 2,300 2,900,500 9 76.453 1,255 J 200 1,250 T/B 100 264 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,200 J 100 1,605 B 500 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 720 705 705 705 -15 3,000 2,115,000 1 131.776 690 J 900 540 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 830 845 800 825 -5 3,387,200 2,809,965,500 660 55.000 825 T/J 314,200 820 B 56,100 267 PPRE PP Presisi Tbk. --U7---1 214 214 202 202 -12 8,816,500 1,837,911,400 1,759 46.977 204 J 234,700 202 T/B 186,800 268 PPRO PP Properti Tbk. --U6K--1 54 55 52 53 -1 56,546,500 3,000,544,000 1,342 114.595 54 J 15,948,200 53 T/B 833,200 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,800 0 0 3,800 0 0 0 0 58.462 3,700 J 12,600 3,490 B 100 270 PRIM Royal Prima Tbk. --U9---2 344 380 344 344 0 3,300 1,186,400 8 68.800 344 T/J 20,800 324 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 242 246 226 228 -14 65,922,700 15,353,474,000 1,818 739.707 230 J 199,300 228 T/B 598,100 272 PSGO Palma Serasih Tbk. --U5---2 135 135 129 133 -2 172,400 22,652,800 61 126.667 133 T/J 81,800 132 B 100,800 273 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,310 2,250 2,250 -70 13,933,600 31,575,699,000 3,213 1,956.522 2,250 T/J 700 2,240 B 599,700 274 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,475 1,400 1,405 -70 13,333,700 19,097,027,500 2,836 264.098 1,405 T/J 111,900 1,400 B 481,400 275 PTRO Petrosea Tbk. --S2---1 1,500 1,540 1,485 1,490 -10 70,600 105,275,000 76 1,192.000 1,490 T/J 200 1,485 B 21,100 276 PTSN Sat Nusapersada Tbk --M4---1 240 256 238 242 2 689,900 170,587,800 66 125.173 248 J 17,900 242 T/B 6,200 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,000 J 100 3,420 B 100 278 PWON Pakuwon Jati Tbk. --S6B3O1 535 530 525 530 -5 20,747,100 10,948,782,000 2,511 2,043.255 530 T/J 458,100 525 B 742,700 279 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,000 980 980 -20 178,100 175,918,000 140 89.091 1,000 J 500 980 T/B 9,500 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,075 1,070 1,025 1,065 -10 4,764,200 5,036,500,000 1,105 665.625 1,070 J 3,000 1,065 T/B 18,700 281 RDTX Roda Vivatex Tbk --U6---1 5,250 5,700 5,225 5,700 450 4,000 20,947,500 4 300.286 5,625 J 100 5,025 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 165 188 154 169 4 101,655,200 17,524,359,900 13,427 169.000 170 J 42,000 169 T/B 888,100 283 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 100 5,000 1 27.451 50 T/J 132,598,900 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 476 476 466 472 -4 125,400 58,974,800 28 289.571 472 T/J 67,400 464 B 3,500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 316 300 300 -16 22,900 6,878,000 8 2,347.418 300 T/J 52,700 298 B 5,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 378,300 491,201,000 132 509.804 1,305 J 200 1,280 B 200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 202 218 200 212 10 2,400 504,600 4 265.000 206 J 10,000 200 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 55,500 8,900 B 400 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,395 1,395 1,350 1,360 -35 12,338,000 16,845,450,000 2,191 615.237 1,370 J 35,500 1,360 T/B 106,000 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 760 760 760 -40 100 76,000 1 850.064 800 J 30,800 710 B 100 292 SFAN Surya Fajar Capital Tbk. --U9---2 950 945 940 940 -10 19,000 17,904,000 9 500.000 940 T/J 13,000 935 B 10,000 293 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,380 2,350 2,350 -30 10,900 25,727,000 6 100.427 2,370 J 900 2,330 B 12,100 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 3,450 3,450 3,450 -50 100 345,000 1 160.324 3,450 T/J 1,600 2,950 B 200 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 740 740 730 730 -10 583,000 429,922,000 54 521.429 735 J 1,000 730 T/B 13,300 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,230 1,190 1,195 -15 2,125,600 2,549,774,000 743 206.034 1,200 J 7,100 1,195 T/B 466,500 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,575 6,575 6,450 6,525 -50 85,300 557,175,000 171 74.107 6,550 J 5,400 6,500 B 20,300 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 380 380 362 366 -14 2,470,100 914,342,000 351 33.273 368 J 59,200 366 T/B 64,400 299 SIPD Sierad Produce Tbk. --U3---2 915 0 0 915 0 0 0 0 1.017 995 J 5,900 905 B 2,100 300 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 4,790 4,790 4,750 4,750 -40 29,700 141,574,000 30 4,130.435 4,760 J 1,900 4,750 T/B 700 302 SMAR Smart Tbk. --U1---2 3,830 3,750 3,740 3,740 -90 1,100 4,119,000 5 1,235.710 3,780 J 100 3,690 B 300 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 338 360 328 330 -8 14,580,700 5,024,947,000 2,444 58.929 332 J 15,000 330 T/B 17,800 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 990 995 0 98,400 97,907,000 13 1,201.691 995 T/J 100 990 B 26,100 305 SMRA Summarecon Agung Tbk. --S6K--1 895 895 865 870 -25 4,482,600 3,938,837,500 1,362 1,429.510 870 T/J 398,700 865 B 74,100 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,425 1,425 1,410 1,425 0 1,407,500 1,995,041,000 541 3,806.191 1,425 T/J 8,400 1,420 B 2,100 307 SOCI Soechi Lines Tbk. --M7---1 140 147 138 140 0 8,826,700 1,259,532,700 1,117 25.455 140 T/J 127,700 139 B 173,300 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,275 J 100 0 B 0 309 SPTO Surya Pertiwi Tbk. --S9K--2 840 840 830 830 -10 2,420,500 2,022,394,000 134 71.552 835 J 1,400 830 T/B 131,600 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 236 242 226 232 -4 3,414,900 796,481,600 412 131.835 234 J 181,500 232 T/B 3,400 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 0 0 262 0 0 0 0 279.613 250 J 1,000 242 B 100 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 224 226 218 218 -6 7,049,900 1,549,977,800 1,007 90.833 220 J 468,700 218 T/B 727,000 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,610 3,580 3,580 0 33,800 121,420,000 23 65.091 3,580 T/J 2,600 3,570 B 1,100 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 710 690 695 -5 44,704,800 31,228,110,000 1,080 285.128 700 J 110,500 695 T/B 182,900 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 790 775 790 -10 79,371,400 62,308,403,000 865 117.910 790 T/J 124,000 785 B 153,700 316 STTP Siantar Top Tbk. --U5---2 4,600 4,650 4,650 4,650 50 300 1,395,000 1 2,747.740 4,600 J 1,100 3,610 B 300 317 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 3,000 B 100 319 SURE Super Energy Tbk. --U2---2 2,980 2,970 2,970 2,970 -10 1,500 4,455,000 3 1,916.129 2,980 J 40,300 2,970 T/B 1,300 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 220 222 204 210 -10 2,746,800 570,632,200 1,493 1,918.684 212 J 3,900 204 B 58,600 321 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 1,225 1,240 1,200 1,240 15 26,208,500 31,962,371,000 2,542 306.173 1,240 T/J 607,300 1,235 B 100,000 323 TBLA Tunas Baru Lampung Tbk. --S5---1 840 840 785 800 -40 2,199,100 1,771,027,000 949 182.170 800 T/J 68,900 795 B 70,100 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 9,800 9,800 0 200 1,960,000 2 961.237 9,800 T/J 1,900 9,250 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 6,525 6,525 6,400 6,475 -50 6,141,900 39,844,102,500 10,298 4,692.029 6,475 T/J 4,200 6,450 B 100 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 198 202 197 197 -1 55,900 11,148,200 14 86.404 200 J 83,600 198 B 2,800 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,800 1,795 1,795 -5 261,600 469,902,500 150 163.927 1,800 J 51,200 1,795 T/B 43,500 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 210 210 195 195 -15 78,224,100 15,625,183,100 3,856 62.903 196 J 252,400 195 T/B 362,700 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 352 0 0 352 0 0 0 0 79.768 400 J 100 356 B 6,700 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 5,025 5,000 5,025 25 200 1,002,500 2 4,129.345 5,400 J 1,400 5,025 T/B 200 331 TINS Timah Tbk. --S2K--1 730 730 700 705 -25 12,633,400 8,995,592,000 1,089 360.251 710 J 1,081,500 705 T/B 446,600 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,850 8,850 8,400 8,500 -350 1,394,800 11,911,347,500 1,457 525.540 8,525 J 700 8,500 T/B 1,700 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 346 346 346 -4 28,000 9,688,000 2 73.014 346 T/J 22,000 322 B 8,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 143 144 120 124 -19 11,727,400 1,464,158,200 834 199.578 124 T/J 6,100 122 B 2,300 335 TOTL Total Bangun Persada Tbk. --S6---1 410 414 408 408 -2 1,614,000 661,970,600 64 146.643 410 J 53,200 408 T/B 64,400 336 TOTO Surya Toto Indonesia Tbk. --U3---2 258 260 250 254 -4 324,100 81,903,800 47 823.953 254 T/J 47,600 250 B 5,000 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 875 865 875 -5 261,666,700 227,749,882,500 12,954 4,168.056 875 T/J 9,593,600 870 B 106,800 338 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---1 138 138 128 138 0 12,600 1,737,800 5 139.064 138 T/J 192,900 130 B 200 340 TRIN Perintis Triniti Properti Tbk. --U6---2 238 270 228 250 12 42,759,400 10,691,725,000 6,660 125.000 250 T/J 7,100 248 B 106,200 341 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 1,370 1,320 1,350 -20 14,100 18,943,000 14 240.831 1,350 T/J 2,200 1,345 B 2,200 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,470 3,460 3,460 3,460 -10 1,400 4,844,000 5 89.870 3,460 T/J 300 2,660 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,010 1,030 1,000 1,020 10 2,173,100 2,199,228,500 54 2,266.667 1,025 J 178,100 1,020 T/B 2,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,800 1,840 1,780 1,810 10 702,300 1,273,990,000 480 120.667 1,810 T/J 62,300 1,800 B 15,100 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,625 1,600 1,610 5 40,800 65,732,000 75 3,121.607 1,610 T/J 600 1,605 B 22,700 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,400 3,310 3,400 -50 800 2,709,000 7 125.923 3,500 J 100 3,400 T/B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,030 2,030 1,650 2,020 -10 131,900 258,976,500 195 168.333 2,020 T/J 24,200 1,970 B 30,000 350 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 110 J 16,200 97 B 500 351 VOKS Voksel Electric Tbk. --U4---1 296 308 292 308 12 851,200 257,691,600 107 136.245 310 J 12,700 308 T/B 25,300 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 282 282 274 276 -6 6,086,400 1,684,496,600 603 95.172 276 T/J 41,500 274 B 1,517,700 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,975 1,975 1,910 1,915 -60 9,499,800 18,420,872,500 2,468 492.221 1,920 J 13,200 1,915 T/B 193,500 354 WOOD Integra Indocabinet Tbk. --S5K--1 500 505 480 490 -10 17,033,500 8,367,006,800 976 188.462 490 T/J 2,951,600 488 B 1,100 355 WSBP Waskita Beton Precast Tbk. --S3K--1 256 256 242 242 -14 34,474,100 8,499,423,800 2,735 49.388 244 J 3,352,900 242 T/B 274,100 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,190 1,130 1,135 -60 43,704,000 50,373,475,000 5,456 306.343 1,135 T/J 1,063,700 1,130 B 1,537,800 357 WTON Wijaya Karya Beton Tbk. --S3K--1 402 402 394 400 -2 4,236,100 1,683,434,800 544 67.797 400 T/J 403,100 398 B 3,100 358 ZINC Kapuas Prima Coal Tbk. --U2---2 356 356 348 354 -2 43,814,400 15,425,142,600 1,004 1,261.987 354 T/J 28,000 352 B 259,200 Total 2,268,916,700 1,739,766,655,300 247,213 2,430,436,900 54,385,400 Jakarta, 10 February 2020 Trading Division