List of Securities Quotation: IDX SMC Composite Date: Wednesday, 12 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 11,600 11,750 11,500 11,575 -25 578,200 6,693,155,000 542 940.324 11,600 J 13,400 11,575 T/B 600 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 800,000 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,485 1,475 1,470 1,475 -10 500 735,500 3 39.333 1,475 T/J 300 1,140 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,590 1,600 1,540 1,585 -5 28,666,300 45,115,401,500 2,190 1,932.927 1,590 J 33,700 1,585 T/B 1,637,700 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 985 990 970 970 -15 4,816,700 4,702,811,000 1,155 761.782 975 J 94,600 970 T/B 260,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,000 9,950 9,975 0 121,300 1,210,110,000 33 429.032 9,975 T/J 3,400 9,950 B 2,400 7 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,335 1,315 1,330 15 40,092,100 53,167,339,500 4,265 120.909 1,335 J 2,832,200 1,330 T/B 402,300 8 AGII Aneka Gas Industri Tbk. --S3---1 575 595 575 595 20 16,200 9,576,000 14 54.091 595 T/J 4,100 585 B 20,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 149 150 146 146 -3 796,300 117,311,200 289 238.531 148 J 8,200 146 T/B 221,700 10 AGRS Bank IBK Indonesia Tbk. --U8---2 160 160 150 160 0 41,000 6,250,800 4 145.455 162 J 3,800 150 B 10,200 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,250 3,250 3,080 3,120 -130 12,619,400 39,957,740,000 2,504 2,486.630 3,120 T/J 119,100 3,110 B 26,500 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 300 90,000 2 285.714 300 T/J 2,400 228 B 500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 400 406 378 382 -18 238,800 92,231,000 152 219.540 388 J 34,400 382 T/B 11,600 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,420 3,200 3,420 120 50,600 170,870,000 22 139.592 3,420 T/J 100 3,400 B 1,200 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,380 2,380 2,370 2,380 0 411,000 975,099,000 189 125.263 2,380 T/J 3,200 2,370 B 32,600 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 805 800 800 -5 4,325,400 3,460,322,500 84 2,041.389 805 J 700 800 T/B 182,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 830 880 0 107,600 91,483,000 5 73.333 880 T/J 158,700 665 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 720 725 705 715 -5 20,699,300 14,772,649,000 2,490 471.418 715 T/J 2,705,300 710 B 417,300 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 0 0 700 0 0 0 0 744.554 705 J 28,700 660 B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 157 157 154 155 -2 4,237,000 657,706,800 336 42.466 156 J 439,500 155 T/B 212,600 21 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 30,000 605 B 1,900 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,935 1,935 1,915 1,925 -10 31,200 60,295,500 34 815.678 1,925 T/J 4,800 1,810 B 200 23 ARNA Arwana Citramulia Tbk. --S3---1 458 458 444 458 0 1,003,000 459,368,400 15 3,112.893 458 T/J 270,100 434 B 1,500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 3,400 3,400 -100 1,800 6,249,000 5 2,575.758 3,490 J 900 3,400 T/B 17,800 25 ASGR Astra Graphia Tbk. --U9---1 955 1,025 930 990 35 114,100 110,000,500 53 205.258 990 T/J 3,400 985 B 300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,325 1,325 1,315 1,315 -10 107,500 141,655,000 55 2,435.185 1,320 J 35,300 1,315 T/B 11,300 27 ASRI Alam Sutera Realty Tbk. --S6---1 186 186 176 177 -9 6,825,800 1,224,039,100 870 168.571 178 J 71,300 177 T/B 1,459,300 28 ASSA Adi Sarana Armada Tbk. --S7K--1 580 590 570 575 -5 4,638,800 2,676,501,000 185 147.436 580 J 135,000 575 T/B 320,700 29 ATIC Anabatic Technologies Tbk. --U9---1 685 0 0 685 0 0 0 0 97.857 645 J 500 590 B 400 30 AUTO Astra Otoparts Tbk. --M4---1 1,160 1,165 1,130 1,155 -5 428,500 492,464,500 243 1,044.587 1,160 J 23,700 1,155 T/B 58,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 2 57.388 50 T/J 40,487,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 310 310 0 100 31,000 1 228.555 0 J 0 292 B 1,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 915 1,070 915 990 75 20,200 19,157,000 12 1,237.500 990 T/J 71,800 840 B 1,500 34 BBKP Bank Bukopin Tbk. --S8---1 206 210 204 206 0 1,575,300 323,633,400 365 61.111 208 J 292,300 206 T/B 3,800 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 1,800 1,810 1,760 1,780 -20 15,160,600 26,919,360,000 3,278 232.174 1,780 T/J 161,200 1,775 B 1,300 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 300 294 294 -4 100,800 29,635,800 6 299.328 294 T/J 257,200 270 B 5,500 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 147 150 143 146 -1 3,994,900 596,295,400 3,251 414.043 146 T/J 600 145 B 20,000 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 3,420 3,430 3,380 3,380 -40 1,239,700 4,207,970,000 1,083 1.909 3,390 J 1,500 3,380 T/B 59,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,000 100,000 5 217.306 50 T/J 407,380,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 161 167 161 163 2 6,114,900 996,372,600 531 95.882 163 T/J 171,500 162 B 231,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 545 545 535 535 -10 64,300 34,549,000 38 2,741.621 535 T/J 60,000 530 B 25,400 44 BHIT MNC Investama Tbk. --S9---1 63 64 62 63 0 19,742,100 1,244,287,800 11,023 184.237 64 J 2,278,300 63 T/B 109,400 45 BINA Bank Ina Perdana Tbk. --U8---1 890 875 870 870 -20 55,500 48,287,500 10 491.537 875 J 3,300 870 T/B 39,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 40,241,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,380 2,500 2,380 2,500 120 3,989,500 9,819,904,000 570 38.462 2,500 T/J 592,500 2,490 B 200 48 BISI BISI International Tbk. --U1---1 990 990 980 990 0 81,800 80,408,500 52 495.000 990 T/J 1,700 980 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,015 1,025 990 1,000 -15 5,249,800 5,263,823,500 882 166.667 1,000 T/J 9,600 995 B 521,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 640 630 630 -10 853,200 540,295,500 429 146.512 635 J 1,098,300 630 T/B 1,029,400 51 BKSL Sentul City Tbk. --S6K--1 56 56 54 54 -2 55,158,600 3,009,211,800 643 3.731 55 J 1,436,600 54 T/B 20,137,200 52 BKSW Bank QNB Indonesia Tbk. --U8---2 160 165 135 140 -20 22,600 3,099,900 19 321.248 140 T/J 2,000 136 B 2,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 1 0.658 50 T/J 301,485,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,200 3,250 3,250 3,250 50 100 325,000 1 216.667 3,400 J 100 3,250 T/B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 216 218 216 218 2 13,800 3,007,400 10 68.125 240 J 500 218 T/B 58,200 56 BMTR Global Mediacom Tbk. --S9K--1 352 354 342 342 -10 5,782,000 1,998,920,800 534 278.366 344 J 60,000 342 T/B 161,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 58,298,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 835 840 820 820 -15 3,185,600 2,636,076,500 470 6.054 820 T/J 49,800 815 B 175,000 59 BNII Bank Maybank Indonesia Tbk. --M8---1 199 200 197 197 -2 362,400 71,766,000 46 2.347 198 J 5,300 197 T/B 36,600 60 BNLI Bank Permata Tbk. --M8K--1 1,245 1,255 1,215 1,225 -20 14,392,200 17,681,693,000 1,269 13.338 1,230 J 25,800 1,225 T/B 3,000 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 4,234,800 6,690,593,000 345 1,533.981 1,585 J 100,600 1,575 B 64,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 252 268 252 252 0 4,900 1,263,800 15 144.000 254 J 497,800 252 T/B 900 63 BOLT Garuda Metalindo Tbk. --U4---2 805 805 785 800 -5 113,800 90,846,500 124 145.455 800 T/J 3,900 795 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 224,800 1,225 B 124,700 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 5,200 5,200 5,200 -1,300 100 520,000 1 202.378 7,800 J 100 5,700 B 500 67 BRIS Bank BRIsyariah Tbk. --M8---1 316 320 312 312 -4 1,147,000 359,647,600 290 61.176 314 J 66,200 312 T/B 3,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 4,510,600 225,530,000 12 7.874 50 T/J 42,240,400 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,040 J 100 925 B 2,100 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,135 1,155 1,100 1,115 -20 10,998,600 12,228,289,500 1,977 218.411 1,115 T/J 786,600 1,105 B 717,300 71 BSIM Bank Sinarmas Tbk. --U8---1 555 525 525 525 -30 300 157,500 2 358.071 525 T/J 15,300 488 B 600 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,860 1,890 1,800 1,865 5 6,900 12,609,500 29 95.641 1,850 J 300 1,805 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 39,034,300 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 2,920 2,970 2,920 2,950 30 11,700 34,180,000 16 571.083 2,950 T/J 8,100 2,920 B 1,200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,850 4,860 4,650 4,660 -190 7,062,400 33,417,238,000 3,740 477.949 4,680 J 10,200 4,660 T/B 74,800 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 0 0 1,370 0 0 0 0 232.203 1,395 J 2,100 1,150 B 1,000 79 BULL Buana Lintas Lautan Tbk. --S7---1 170 170 164 164 -6 52,821,400 8,881,315,400 210 16.038 165 J 23,400 164 T/B 227,200 80 BUMI Bumi Resources Tbk. --U2---2 52 53 51 52 0 56,995,900 2,973,241,200 779 3.018 52 T/J 2,467,200 51 B 186,777,700 81 BWPT Eagle High Plantations Tbk. --U1---1 122 125 112 115 -7 71,534,800 8,379,621,100 4,431 25.152 115 T/J 1,092,600 114 B 1,030,500 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 308 310 300 302 -6 741,400 223,948,600 132 91.515 302 T/J 46,000 300 B 2,600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 92 80 85 0 3,084,100 272,015,300 256 48.571 85 T/J 21,500 84 B 53,000 84 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 374 412 0 50,800 20,914,200 7 752.690 412 T/J 72,400 396 B 5,900 85 CASS Cardig Aero Services Tbk. --U7---2 482 0 0 482 0 0 0 0 120.500 525 J 100 490 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 79 81 72 74 -5 13,391,900 1,019,151,500 614 473.600 74 T/J 5,600 73 B 194,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 254 250 250 -4 37,500 9,454,200 13 19.563 252 J 85,000 250 T/B 25,500 88 CITA Cita Mineral Investindo Tbk. XRU2---2 1,805 1,900 1,875 1,900 95 6,200 11,737,500 8 6,894.550 1,990 J 13,000 1,840 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,850 2,980 2,820 2,980 130 171,900 497,526,000 54 1,655.556 2,980 T/J 700 2,800 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 476 480 476 478 2 4,447,000 2,126,138,400 278 2,078.261 478 T/J 19,900 476 B 32,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,910 2,000 1,910 2,000 90 6,100 11,684,000 4 191.377 1,920 J 2,500 1,800 B 300 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 118,850,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 404 404 404 -40 100 40,400 1 203.871 446 J 100,000 440 B 200,100 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 915 925 905 905 -10 2,135,100 1,947,038,500 741 202.624 910 J 302,500 905 T/B 1,503,900 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,835 1,840 1,785 1,830 -5 82,500 148,887,500 101 3,673.076 1,835 J 400 1,830 T/B 1,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 99,258,000 0 B 0 99 DILD Intiland Development Tbk. --U6---1 284 290 280 282 -2 212,600 60,217,000 44 49.141 282 T/J 468,200 280 B 57,500 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,570 2,590 2,170 2,320 -250 390,800 898,108,000 264 78.644 2,320 T/J 8,200 2,210 B 3,100 101 DLTA Delta Djakarta Tbk. --U5---1 6,350 6,350 6,300 6,300 -50 7,300 46,007,500 7 37,659.155 6,625 J 1,100 6,350 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 282 288 282 282 0 16,271,800 4,624,692,200 714 134.286 284 J 22,500 282 T/B 3,449,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 202 208 197 198 -4 600,900 119,781,200 43 86.087 199 J 193,100 198 T/B 1,400 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 940 925 925 -30 220,700 205,300,500 154 101.093 935 J 12,800 925 T/B 51,400 105 DNAR Bank Oke Indonesia Tbk. --U8---1 135 0 0 135 0 0 0 0 122.727 181 J 100 140 B 11,000 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,150 3,150 -50 1,700 5,360,000 3 2,767.066 3,150 T/J 3,400 3,010 B 200 107 DOID Delta Dunia Makmur Tbk. --S2---1 212 222 212 214 2 5,253,400 1,143,920,000 588 289.722 216 J 90,400 214 T/B 411,200 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 428 428 424 428 0 513,800 219,257,400 38 115.676 428 T/J 274,800 424 B 1,600 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,400 J 100 12,425 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,220 1,180 1,220 20 259,900 307,829,500 44 241.584 1,215 J 27,800 1,205 B 11,500 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,800 J 100 3,750 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,280 2,170 2,210 30 209,100 461,320,000 35 813.482 2,240 J 3,700 2,210 T/B 150,000 113 DWGL Dwi Guna Laksana Tbk. --U9---2 195 197 190 190 -5 1,300 249,800 6 126.667 197 J 110,600 190 T/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 100,000 800 B 5,000 115 ELSA Elnusa Tbk. --S2K--1 254 258 252 252 -2 12,958,100 3,296,468,600 605 63.000 254 J 154,200 252 T/B 1,896,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 800 40,000 4 10.308 50 T/J 702,267,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,150 5,200 4,900 4,900 -250 2,000 10,000,000 9 680.556 4,900 T/J 5,000 4,120 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,080 J 1,200 1,755 B 200 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,790 1,700 1,785 40 22,401,100 39,485,940,000 4,692 178.500 1,790 J 961,300 1,785 T/B 313,800 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 242 246 230 240 -2 1,381,700 330,830,000 115 446.836 242 J 90,100 236 B 50,000 121 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,880 2,790 2,860 0 14,918,400 42,208,635,000 2,956 145.147 2,860 T/J 19,000 2,850 B 134,700 122 FAST Fast Food Indonesia Tbk. SSU9---2 1,200 1,250 1,155 1,160 -40 10,100 12,073,000 23 3,648.602 1,200 J 500 1,160 T/B 9,000 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 7,100 7,100 7,100 -150 100 710,000 1 1,627.097 7,100 T/J 600 7,050 B 300 124 FILM MD Pictures Tbk. --U9---1 226 244 216 232 6 24,939,400 5,819,069,800 3,102 110.476 232 T/J 230,000 230 B 152,500 125 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,120 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 362 B 1,200 127 FREN Smartfren Telecom Tbk. --U7---1 117 119 111 111 -6 55,007,800 6,238,798,500 3,547 6.167 112 J 202,300 111 T/B 1,249,100 128 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---2 442 442 442 442 0 1,000 442,000 1 52.619 490 J 800 442 T/B 14,900 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 374 382 368 368 -6 8,054,700 2,989,567,400 1,074 49.469 370 J 280,600 368 T/B 138,900 131 GJTL Gajah Tunggal Tbk. --S4---1 480 482 480 480 0 380,700 182,917,400 97 94.236 480 T/J 81,900 478 B 18,800 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 107 108 103 105 -2 1,829,200 193,221,200 209 26.250 106 J 157,500 105 T/B 418,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,625 14,000 14,000 14,000 -625 500 7,000,000 2 2,434.783 14,000 T/J 100 11,950 B 200 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,340 1,340 1,320 1,320 -20 336,100 445,567,500 117 102.724 1,320 T/J 1,300 1,315 B 5,100 135 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---1 134 134 134 134 0 160,000 21,440,000 2 53.600 144 J 3,200 133 B 111,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,380 3,400 3,290 3,300 -80 15,900 53,265,000 51 89.189 3,390 J 100 3,290 B 600 138 HERO Hero Supermarket Tbk. --U9---1 860 920 710 890 30 1,158,600 1,030,852,500 34 1,857.727 920 J 4,000 890 T/B 542,000 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,180 3,130 3,150 20 90,500 285,300,000 43 964.305 3,180 J 2,500 3,150 T/B 51,700 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 610 550 550 -75 2,100 1,175,000 9 846.154 615 J 4,000 550 T/B 600 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 945 970 935 960 15 22,871,700 21,834,704,500 1,059 309.677 960 T/J 40,500 955 B 168,000 142 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---2 980 980 915 970 -10 59,592,200 56,355,464,000 332 923.810 970 T/J 23,800 955 B 1,000 144 HRTA Hartadinata Abadi Tbk. --S5---1 252 254 246 252 0 616,800 153,745,400 106 84.000 254 J 117,500 252 T/B 25,500 145 HRUM Harum Energy Tbk. --M2K--1 1,200 1,205 1,185 1,185 -15 221,800 264,931,500 84 22.788 1,190 J 1,000 1,185 T/B 10,400 146 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---1 172 179 170 170 -2 443,800 75,602,000 41 161.905 174 J 13,600 170 T/B 21,900 148 IFSH Ifishdeco Tbk. --U2---2 470 0 0 470 0 0 0 0 106.818 470 J 200 402 B 500 149 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---1 850 860 820 825 -25 1,185,200 990,969,000 394 110.757 835 J 10,800 825 T/B 5,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 248 242 246 0 1,189,000 292,027,400 65 49.200 246 T/J 11,100 244 B 351,800 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 303,900 333,979,500 51 289.474 1,100 T/J 30,800 1,095 B 5,100 153 INAF Indofarma (Persero) Tbk. --U5---1 740 760 720 725 -15 2,219,900 1,624,903,500 772 290.000 730 J 65,800 725 T/B 19,000 154 INCO Vale Indonesia Tbk. --S2XXO1 3,290 3,300 3,270 3,280 -10 3,748,800 12,304,479,000 587 1,338.776 3,290 J 361,200 3,280 T/B 958,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,200 2,110 2,200 0 23,700 51,868,000 18 296.300 2,200 T/J 7,000 2,110 B 400 156 INDS Indospring Tbk. --M4---1 2,030 2,060 2,030 2,030 0 14,300 29,033,000 18 190.312 2,060 J 200 2,030 T/B 6,900 157 INDY Indika Energy Tbk. --S2K--1 855 875 850 855 0 3,190,500 2,742,114,000 854 28.983 860 J 218,100 855 T/B 25,700 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,575 6,300 6,325 -200 4,058,700 25,807,787,500 3,587 325.918 6,350 J 58,600 6,325 T/B 72,300 159 INPP Indonesian Paradise Property Tbk. --U9---2 975 1,100 1,020 1,085 110 16,100 16,785,000 18 1,033.333 1,095 J 14,900 925 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,990 3,990 3,970 3,980 -10 774,300 3,080,185,000 591 1,442.029 3,980 T/J 900 3,910 B 500 161 INRU Toba Pulp Lestari Tbk. --U3---2 720 0 0 720 0 0 0 0 7.310 800 J 1,000 670 B 100 162 INTA Intraco Penta Tbk. --U9---2 464 470 450 470 6 25,100 11,727,000 8 331.310 470 T/J 50,000 442 B 3,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 560 560 550 550 -10 608,500 335,004,000 126 33.537 550 T/J 1,862,900 545 B 54,800 164 IPTV MNC Vision Networks Tbk. --U9---1 390 394 386 388 -2 8,253,700 3,228,076,600 6,530 161.667 390 J 415,300 388 T/B 600 165 IRRA Itama Ranoraya Tbk. --U9---2 725 730 720 725 0 6,353,000 4,603,971,000 384 193.850 730 J 710,200 725 T/B 24,200 166 ISAT Indosat Tbk. --S7K--1 2,190 2,250 2,160 2,170 -20 4,324,000 9,495,367,000 3,386 155.000 2,170 T/J 178,300 2,160 B 138,800 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 167 170 166 168 1 3,603,500 605,495,400 284 56.949 168 T/J 456,000 167 B 29,700 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,680 2,750 2,600 2,750 70 10,633,200 28,712,767,000 2,603 1,250.000 2,750 T/J 180,700 2,740 B 12,800 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,275 10,050 10,075 -75 1,471,100 14,897,060,000 1,813 71.964 10,100 J 500 10,075 T/B 129,200 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,490 1,490 1,460 1,460 -30 8,461,600 12,511,554,500 87 593.496 1,475 J 51,900 1,460 T/B 700 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,444,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 540 540 540 20 5,000 2,700,000 1 306.313 600 J 105,100 540 T/B 100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 486 486 486 -10 500 243,000 1 402.261 480 J 8,400 372 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,460 1,470 1,435 1,445 -15 5,305,700 7,713,498,500 1,400 395.025 1,450 J 118,000 1,445 T/B 21,200 175 JRPT Jaya Real Property Tbk. --S6K--1 515 520 505 510 -5 6,458,700 3,325,930,500 221 490.385 515 J 258,000 510 T/B 151,200 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,900 4,800 4,850 -50 3,998,100 19,352,075,000 1,714 286.000 4,860 J 55,200 4,850 T/B 2,779,700 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,045 J 300 805 B 1,000 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 970 5 140,300 135,391,000 12 2,155.556 970 T/J 97,500 965 B 138,100 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 880 900 835 835 -45 3,486,300 2,989,960,000 1,423 835.000 840 J 51,800 835 T/B 40,600 180 KBLI KMI Wire & Cable Tbk. --S4K--1 462 462 454 462 0 765,200 351,235,200 150 56.137 462 T/J 324,400 456 B 1,200 181 KEEN Kencana Energi Lestari Tbk. --S7---1 410 412 392 404 -6 2,736,900 1,110,275,200 113 102.020 406 J 34,800 404 T/B 22,900 182 KEJU Mulia Boga Raya Tbk. --U5---2 845 845 810 825 -20 107,200 87,504,500 37 110.000 830 J 3,900 810 B 52,300 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 54 50 51 -1 192,300 9,631,400 30 1.855 51 T/J 98,500 50 B 200 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 296 298 292 294 -2 515,000 151,188,600 187 10.200 294 T/J 321,900 292 B 14,200 185 KINO Kino Indonesia Tbk. --M5---1 2,940 3,050 2,920 3,000 60 915,200 2,738,646,000 208 78.947 3,000 T/J 64,600 2,990 B 1,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,995 0 248,800 495,292,500 94 987.624 1,995 T/J 900 1,810 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 210 224 210 220 10 2,900 628,000 8 771.930 220 T/J 5,700 210 B 151,700 188 KMTR Kirana Megatara Tbk. --U3---2 294 296 252 288 -6 33,400 9,647,400 16 62.882 288 T/J 3,500 280 B 500 189 KOTA DMS Propertindo Tbk. --U6---1 705 705 695 700 -5 7,431,400 5,237,475,500 28 350.000 700 T/J 8,800 695 B 98,900 190 KPIG MNC Land Tbk. --S9---2 125 128 124 124 -1 11,299,700 1,443,298,400 8,676 266.822 125 J 227,600 124 T/B 99,400 191 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,630 J 1,300 1,520 B 300 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 262 256 260 0 3,143,500 813,551,200 264 32.324 260 T/J 53,100 258 B 595,200 193 KREN Kresna Graha Investama Tbk. --U9---1 486 488 482 486 0 25,286,200 12,257,260,400 326 5,056.180 486 T/J 220,400 484 B 166,600 194 LAND Trimitra Propertindo Tbk. --U6---2 1,000 990 970 970 -30 10,100 9,847,000 5 248.718 970 T/J 2,200 905 B 200 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,850 5,850 0 10,100 59,085,000 2 96.694 6,050 J 100 5,850 T/B 489,900 196 LINK Link Net Tbk. --S9---1 3,600 3,640 3,570 3,600 0 933,600 3,369,074,000 313 225.000 3,600 T/J 1,241,300 3,570 B 4,800 197 LPCK Lippo Cikarang Tbk --U6---1 800 820 780 780 -20 328,000 257,843,000 174 87.942 790 J 5,400 780 T/B 51,600 198 LPKR Lippo Karawaci Tbk. --S6K--1 236 236 230 232 -4 43,769,800 10,139,130,800 1,757 74.917 234 J 4,399,200 232 T/B 929,900 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,340 3,200 3,230 -70 4,515,700 14,642,692,000 1,445 73.191 3,240 J 89,700 3,230 T/B 20,000 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,225 1,200 1,215 0 3,612,700 4,380,821,500 1,207 313.548 1,220 J 57,000 1,215 T/B 27,200 201 MAIN Malindo Feedmill Tbk. --S3K--1 850 855 825 825 -25 697,300 582,906,500 377 468.750 835 J 5,300 825 T/B 461,200 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,230 4,210 4,200 4,210 -20 800 3,362,000 4 200.476 4,220 J 400 4,210 T/B 5,200 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,595 1,600 1,505 1,550 -45 4,700 7,230,000 8 92.262 1,710 J 4,000 1,560 B 500 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 935 935 910 920 -15 5,378,700 4,953,645,000 693 1,476.370 920 T/J 2,967,100 915 B 131,300 205 MARI Mahaka Radio Integra Tbk. --U9---2 166 168 165 168 2 1,522,200 254,218,300 9 224.000 168 T/J 13,000 153 B 1,600 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 484 478 484 2 1,714,600 823,520,200 239 968.000 484 T/J 82,500 480 B 50,000 207 MASA Multistrada Arah Sarana Tbk. --U4---1 500 0 0 500 0 0 0 0 355.518 494 J 7,500 402 B 1,100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,900 1,880 1,900 0 11,500 21,703,500 17 146.154 1,900 T/J 13,500 1,880 B 6,000 209 MCAS M Cash Integrasi Tbk. --S9---2 1,915 1,915 1,750 1,830 -85 686,300 1,253,214,500 354 132.130 1,830 T/J 3,700 1,780 B 300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 127 110 113 -4 775,500 87,102,100 73 101.353 113 T/J 9,400 112 B 994,200 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 11,446,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,225 1,235 1,210 1,220 -5 50,803,300 62,069,521,000 3,356 318.129 1,220 T/J 2,186,300 1,215 B 812,000 213 MDLN Modernland Realty Tbk. --S6---1 181 186 178 184 3 2,648,400 483,718,100 213 54.607 184 T/J 78,700 181 B 27,600 214 MEDC Medco Energi Internasional Tbk. --S2K--1 710 710 690 700 -10 29,160,200 20,390,736,000 1,692 1,232.894 705 J 1,090,500 700 T/B 2,888,900 215 MEGA Bank Mega Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 4,373.560 6,000 J 58,600 5,675 B 100 216 MERK Merck Tbk. --U5---2 2,460 2,500 2,410 2,410 -50 8,400 20,259,000 21 6,354.312 2,410 T/J 300 2,400 B 100 217 META Nusantara Infrastructure Tbk. --U7---1 156 165 150 155 -1 2,498,800 379,422,200 108 46.959 155 T/J 30,000 154 B 400 218 MFIN Mandala Multifinance Tbk. --U8---2 1,330 0 0 1,330 0 0 0 0 1,364.103 1,300 J 4,000 1,250 B 1,100 219 MGRO Mahkota Group Tbk. --S1K--1 830 830 800 830 0 2,498,300 2,055,543,000 268 368.889 830 T/J 107,600 825 B 3,400 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,300 J 200,000 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,650 2,690 2,580 2,580 -70 6,613,900 17,254,399,000 1,438 151.900 2,590 J 214,000 2,580 T/B 11,900 222 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 7,400 13,025 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,300 15,200 14,900 15,200 -100 70,000 1,058,312,500 42 96,815.287 15,450 J 200 14,500 B 5,000 225 MLPL Multipolar Tbk. --S9---1 65 66 64 66 1 1,145,700 74,526,000 139 7.570 66 T/J 207,100 65 B 38,000 226 MMLP Mega Manunggal Property Tbk. --S6---2 171 173 168 171 0 5,776,400 987,963,400 65 29.231 171 T/J 720,000 170 B 9,000 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,540 1,505 1,520 -15 10,066,600 15,301,323,000 9,191 168.889 1,520 T/J 1,716,000 1,515 B 142,900 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 0 0 1,035 0 0 0 0 178.448 1,035 J 5,000 1,000 B 30,000 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 620 625 610 610 -10 342,600 209,548,000 194 40.667 615 J 4,700 605 B 291,600 230 MPPA Matahari Putra Prima Tbk. --U9---1 111 116 111 113 2 1,511,000 171,611,300 254 47.509 113 T/J 58,200 112 B 384,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,150 1,100 900 1,015 -135 30,500 29,043,000 75 922.727 1,015 T/J 700 995 B 800 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,130 3,980 3,980 3,980 -150 26,400 105,072,000 4 361.003 4,130 J 1,700 3,980 T/B 223,600 233 MSIN MNC Studios International Tbk. --M9---2 400 400 390 398 -2 27,100 10,702,600 24 79.600 398 T/J 5,900 396 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,285 1,235 1,235 1,235 -50 300 370,500 1 81.250 1,235 T/J 13,500 1,230 B 400 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,730 1,750 1,720 1,730 0 776,200 1,351,674,000 178 3,114.424 1,730 T/J 45,100 1,720 B 30,100 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,658,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 510 540 510 510 0 600 309,000 2 214.420 510 T/J 10,500 462 B 300 238 MTPS Meta Epsi Tbk. --U7---2 350 0 0 350 0 0 0 0 109.375 350 J 7,500 302 B 5,000 239 MYOH Samindo Resources Tbk. --U2---1 1,115 1,120 1,090 1,100 -15 64,500 71,278,000 26 131.019 1,145 J 5,000 1,100 T/B 5,700 240 MYOR Mayora Indah Tbk. --M5KB-1 2,000 2,030 1,990 2,010 10 3,646,900 7,324,040,500 1,240 10,055.028 2,020 J 19,000 2,010 T/B 96,100 241 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 1,140 1,150 -10 27,639,600 31,670,524,000 748 1,116.505 1,150 T/J 2,900 1,135 B 32,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,880 2,850 2,790 2,790 -90 32,800 91,929,000 38 150.811 2,800 J 5,000 2,790 T/B 100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 520 540 510 515 -5 1,624,800 851,302,000 409 158.462 520 J 17,600 515 T/B 178,000 246 NIRO City Retail Developments Tbk. --U6---2 145 145 140 145 0 450,500 64,070,300 21 138.095 145 T/J 26,500 141 B 32,600 247 NISP Bank OCBC NISP Tbk. --U8---1 850 850 840 840 -10 14,400 12,214,000 6 1,017.886 855 J 1,300 840 T/B 14,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 200 249 NZIA Nusantara Almazia Tbk. --U6---1 498 510 404 474 -24 8,300 3,528,600 17 215.455 474 T/J 3,200 414 B 1,000 250 OMRE Indonesia Prima Property Tbk --U6---2 760 0 0 760 0 0 0 0 36.394 0 J 0 760 B 2,000 251 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 300 57,600 1 52.478 192 T/J 3,700 190 B 2,500 252 PBID Panca Budi Idaman Tbk. --U3---1 990 1,000 945 975 -15 11,200 10,685,500 26 114.706 980 J 41,900 955 B 100 253 PBRX Pan Brothers Tbk. --S4---1 328 374 328 356 28 573,200 191,443,800 72 630.088 356 T/J 51,500 340 B 4,500 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 675 690 675 690 15 900 619,500 2 57.500 760 J 10,400 605 B 100 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,535 1,545 1,490 1,495 -40 82,712,000 124,282,509,000 9,630 498.333 1,500 J 889,700 1,495 T/B 160,900 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 895 895 895 895 0 3,800 3,401,000 5 174.634 895 T/J 97,600 890 B 500 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 3,140 3,140 -10 400 1,259,000 3 1,302.959 3,150 J 400 3,020 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 134 136 127 131 -3 1,301,900 171,954,100 208 104.800 132 J 9,900 131 T/B 612,300 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,135 1,175 1,145 1,160 25 4,159,500 4,832,062,500 345 1,931.402 1,160 T/J 495,700 1,155 B 445,500 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 114,000 5,700,000 5 50.000 50 T/J 9,214,700 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,030 1,025 1,000 1,000 -30 132,400 132,565,000 11 1,063.377 1,020 J 9,500 1,000 T/B 749,400 262 PNLF Panin Financial Tbk. --S8K--1 266 268 262 268 2 8,897,800 2,365,866,800 412 289.667 268 T/J 487,500 264 B 393,700 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,285 1,285 1,160 1,280 -5 1,500 1,884,000 10 78.287 1,285 J 63,800 1,265 B 200 264 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,200 J 400 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 690 685 635 685 -5 300 200,500 3 128.037 680 J 700 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 815 825 805 820 5 2,785,600 2,282,771,000 272 54.667 820 T/J 1,242,400 815 B 29,500 267 PPRE PP Presisi Tbk. --U7---1 208 216 206 208 0 7,637,700 1,595,592,800 1,518 48.372 208 T/J 86,200 206 B 325,600 268 PPRO PP Properti Tbk. --U6K--1 53 54 52 52 -1 34,689,200 1,817,061,700 805 112.432 53 J 9,986,900 52 T/B 41,416,000 269 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 4,100 3,800 4,000 0 226,500 904,961,000 28 61.538 4,000 T/J 65,500 3,900 B 5,000 270 PRIM Royal Prima Tbk. --U9---2 314 312 300 300 -14 5,700 1,712,400 10 60.000 300 T/J 4,600 294 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 228 222 226 -2 48,199,100 10,793,393,200 578 733.219 226 T/J 75,100 224 B 24,000 272 PSGO Palma Serasih Tbk. --U1---2 136 136 133 136 0 284,600 37,888,400 6 129.524 136 T/J 51,200 132 B 5,200 273 PTBA Bukit Asam Tbk. --S2BXO1 2,310 2,350 2,260 2,280 -30 16,223,000 37,272,641,000 2,788 1,982.609 2,290 J 336,100 2,280 T/B 294,100 274 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,455 1,400 1,415 -25 10,370,800 14,771,140,000 2,314 265.977 1,420 J 53,000 1,415 T/B 208,800 275 PTRO Petrosea Tbk. --S2---1 1,500 1,525 1,490 1,500 0 53,500 80,224,500 56 1,200.000 1,505 J 6,300 1,500 T/B 17,300 276 PTSN Sat Nusapersada Tbk --M4---1 248 250 240 244 -4 335,700 81,009,800 37 126.207 244 T/J 6,900 240 B 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 535 545 530 535 0 30,057,600 16,102,196,500 3,492 2,062.531 540 J 2,173,900 535 T/B 48,600 279 PZZA Sarimelati Kencana Tbk. --U9---1 985 985 980 985 0 76,200 75,048,000 30 89.545 1,005 J 600 985 T/B 57,200 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,045 1,065 1,010 1,020 -25 4,382,100 4,495,928,500 965 637.500 1,025 J 1,000 1,020 T/B 562,900 281 RDTX Roda Vivatex Tbk --U6---1 5,700 5,700 5,675 5,700 0 600 3,417,500 2 300.286 5,700 T/J 6,400 5,100 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 173 173 155 155 -18 41,704,700 6,733,131,500 4,367 155.000 155 T/J 715,200 154 B 104,700 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 476 478 462 478 2 598,800 285,377,200 121 293.252 478 T/J 65,800 462 B 4,100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 0 0 312 0 0 0 0 2,441.315 310 J 2,500 280 B 10,400 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,275 1,300 0 215,600 278,049,000 80 509.804 1,300 T/J 50,100 1,285 B 189,100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 212 220 180 200 -12 20,300 3,998,100 16 250.000 206 J 100 200 T/B 10,000 288 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 9,100 9,000 9,100 -100 6,600 59,600,000 9 5,870.968 9,100 T/J 600 9,075 B 200 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,405 1,415 1,390 1,395 -10 19,129,400 26,729,418,500 2,409 631.070 1,400 J 146,900 1,395 T/B 1,380,500 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,800 770 B 100 292 SFAN Surya Fajar Capital Tbk. --U9---2 940 940 940 940 0 6,800 6,392,000 2 500.000 940 T/J 6,900 935 B 10,200 293 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,390 2,390 2,390 40 900 2,151,000 2 102.137 2,370 J 5,600 2,330 B 1,000 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 3,400 2,610 3,400 -50 30,200 102,523,000 8 158.001 3,400 T/J 70,700 3,000 B 200 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 725 725 710 720 -5 487,300 350,544,000 59 514.286 720 T/J 18,200 715 B 3,700 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,245 1,210 1,240 10 1,789,800 2,197,220,500 791 213.793 1,245 J 554,900 1,240 T/B 270,200 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,650 6,750 6,600 6,725 75 571,200 3,826,910,000 359 76.378 6,725 T/J 2,200 6,700 B 3,300 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 366 366 358 360 -6 3,145,900 1,138,391,800 334 32.727 362 J 429,600 360 T/B 318,400 299 SIPD Sierad Produce Tbk. --U3---2 915 890 800 890 -25 10,800 8,876,000 4 0.989 990 J 4,900 820 B 10,000 300 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 4,800 4,800 4,790 4,790 -10 2,800 13,423,000 5 4,165.217 4,800 J 7,000 4,790 T/B 1,400 302 SMAR Smart Tbk. --U1---2 3,740 0 0 3,740 0 0 0 0 1,235.710 3,760 J 100 3,640 B 500 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 324 330 300 302 -22 10,729,600 3,347,687,600 2,092 53.929 304 J 193,600 302 T/B 361,300 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 985 995 995 995 10 21,300 21,193,500 10 1,201.691 995 T/J 1,300 990 B 600 305 SMRA Summarecon Agung Tbk. --S6K--1 885 890 855 870 -15 3,226,700 2,798,229,000 767 1,429.510 870 T/J 64,400 865 B 582,200 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,455 1,460 1,435 1,450 -5 2,533,000 3,655,374,500 879 3,872.967 1,450 T/J 19,700 1,445 B 39,900 307 SOCI Soechi Lines Tbk. --M7---1 134 145 131 133 -1 9,457,300 1,288,279,600 1,080 24.182 134 J 134,800 133 T/B 205,100 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,400 J 100 4,220 B 100 309 SPTO Surya Pertiwi Tbk. --S9K--2 815 825 815 820 5 3,107,600 2,548,192,000 82 70.690 825 J 287,700 815 B 231,100 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 236 238 220 224 -12 2,028,300 457,401,000 297 127.289 224 T/J 174,400 222 B 215,100 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 230 242 230 240 10 3,000 708,400 6 256.134 240 T/J 28,900 238 B 1,000 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 220 212 214 -6 9,485,100 2,039,119,000 896 89.167 216 J 532,000 214 T/B 2,872,000 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,610 3,540 3,540 -60 62,100 222,497,000 16 64.364 3,610 J 100 3,540 T/B 5,400 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 700 690 690 -10 12,737,200 8,849,316,500 595 283.077 695 J 504,900 690 T/B 333,200 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 785 800 780 790 5 7,854,000 6,203,259,000 178 117.910 790 T/J 51,000 785 B 243,600 316 STTP Siantar Top Tbk. --U5---2 4,690 4,690 4,690 4,690 0 400 1,876,000 2 2,771.376 4,950 J 900 4,410 B 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 2,970 3,010 3,010 3,010 40 172,000 517,720,000 66 1,941.935 3,010 T/J 34,800 2,960 B 2,800 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 206 216 160 165 -41 2,352,000 418,194,200 500 1,507.538 167 J 3,000 165 T/B 45,800 321 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 1,240 1,250 1,230 1,240 0 70,435,300 87,360,672,000 2,503 306.173 1,240 T/J 5,459,900 1,235 B 1,789,000 323 TBLA Tunas Baru Lampung Tbk. --S5---1 810 805 780 790 -20 617,100 487,108,000 229 179.893 795 J 196,100 790 T/B 62,000 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 9,600 J 900 8,525 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 6,550 6,650 6,425 6,525 -25 5,889,600 38,611,380,000 10,253 4,728.261 6,550 J 500 6,525 T/B 600 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 188 199 180 198 10 199,600 37,597,900 35 86.842 199 J 13,300 198 T/B 57,900 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,795 1,790 1,795 0 294,400 527,053,500 170 163.927 1,795 T/J 46,400 1,790 B 51,100 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 187 199 189 191 4 76,265,900 14,753,184,200 5,402 61.613 192 J 962,400 191 T/B 2,481,100 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 430 J 200 350 B 10,900 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 5,500 J 200 5,200 B 500 331 TINS Timah Tbk. --S2K--1 710 720 700 705 -5 4,878,900 3,450,120,500 504 360.251 705 T/J 803,200 700 B 1,673,000 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,275 8,375 7,875 7,975 -300 1,241,900 9,965,182,500 1,741 493.080 8,000 J 319,900 7,975 T/B 10,000 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 346 336 346 -2 20,500 7,090,200 6 73.014 346 T/J 29,800 326 B 300 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 101 132 102 116 15 155,753,900 19,047,164,500 14,524 186.702 116 T/J 471,600 115 B 193,800 335 TOTL Total Bangun Persada Tbk. --S6---1 408 408 406 408 0 422,700 171,828,800 42 146.643 410 J 14,700 408 T/B 9,500 336 TOTO Surya Toto Indonesia Tbk. --U3---2 256 256 250 254 -2 92,200 23,100,000 21 823.953 256 J 48,000 254 T/B 100 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 900 870 900 25 99,392,400 88,204,995,000 26,106 4,287.143 900 T/J 19,372,500 895 B 848,400 338 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---1 135 131 129 130 -5 5,200 676,000 3 131.002 136 J 100 129 B 5,000 340 TRIN Perintis Triniti Properti Tbk. --U6---2 248 250 232 234 -14 8,059,200 1,939,845,600 743 117.000 236 J 10,000 234 T/B 52,700 341 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---1 380 382 380 380 0 400 152,200 2 226.676 400 J 10,000 380 T/B 15,600 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,365 1,310 1,350 0 23,500 31,758,500 16 240.831 1,350 T/J 23,800 1,315 B 200 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 1 89.610 3,450 T/J 31,100 2,640 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,020 1,015 1,010 1,010 -10 4,162,000 4,204,120,000 57 2,244.444 1,010 T/J 53,800 1,000 B 324,600 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,795 1,790 1,725 1,730 -65 706,600 1,230,173,000 442 115.333 1,730 T/J 72,600 1,725 B 12,700 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,615 1,600 1,615 5 97,600 156,764,500 105 3,131.301 1,620 J 20,100 1,615 T/B 73,600 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,230 3,200 3,110 3,160 -70 20,100 63,829,000 21 117.034 3,500 J 100 3,160 T/B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,900 1,895 1,855 1,895 -5 37,200 69,637,500 31 157.917 1,895 T/J 4,800 1,850 B 2,800 350 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 110 J 16,200 102 B 500 351 VOKS Voksel Electric Tbk. --U4---1 316 320 316 320 4 177,600 56,493,000 57 141.553 320 T/J 10,400 318 B 20,100 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 280 282 272 274 -6 8,290,900 2,278,731,600 559 94.483 276 J 142,800 274 T/B 326,100 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,975 1,940 1,965 5 6,564,600 12,889,744,500 3,355 505.073 1,965 T/J 17,200 1,960 B 20,200 354 WOOD Integra Indocabinet Tbk. --S5K--1 486 525 486 500 14 37,667,900 18,881,068,900 2,342 192.308 500 T/J 1,317,500 498 B 337,700 355 WSBP Waskita Beton Precast Tbk. --S3K--1 232 238 232 232 0 29,536,400 6,929,899,400 1,304 47.347 234 J 51,600 232 T/B 4,861,500 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,150 1,165 1,130 1,140 -10 14,791,700 16,962,914,000 1,734 307.692 1,145 J 333,900 1,140 T/B 399,400 357 WTON Wijaya Karya Beton Tbk. --S3K--1 400 402 392 394 -6 2,901,800 1,149,784,400 507 66.780 394 T/J 11,400 392 B 1,167,600 358 ZINC Kapuas Prima Coal Tbk. --U2---2 360 368 356 360 0 47,907,900 17,412,954,400 1,387 1,283.377 360 T/J 133,700 358 B 208,800 Total 2,058,240,900 1,546,990,786,000 252,109 2,245,345,900 310,942,400 Jakarta, 12 February 2020 Trading Division