List of Securities Quotation: IDX SMC Composite Date: Monday, 17 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 11,100 11,350 11,025 11,200 100 246,600 2,762,827,500 507 909.860 11,225 J 500 11,200 T/B 11,200 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 1,460 1,465 1,450 1,465 5 200 291,500 2 39.067 1,460 J 3,200 1,200 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,645 1,665 1,645 1,650 5 11,931,500 19,712,840,500 1,838 2,012.195 1,650 T/J 60,900 1,645 B 51,100 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 925 960 915 940 15 11,010,900 10,376,594,000 1,611 738.222 940 T/J 216,700 935 B 596,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,825 10,000 0 12,300 122,227,500 39 430.108 10,000 T/J 7,300 9,950 B 1,000 7 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,330 1,305 1,320 0 12,413,400 16,347,496,500 2,825 120.000 1,325 J 252,200 1,320 T/B 39,300 8 AGII Aneka Gas Industri Tbk. --S3---1 575 595 565 565 -10 42,300 24,141,500 40 51.364 575 J 200 565 T/B 28,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 142 147 142 144 2 1,373,200 198,431,300 327 235.263 144 T/J 284,900 143 B 179,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 161 162 152 152 -9 40,000 6,185,000 7 138.182 161 J 2,700 152 T/B 2,700 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,040 3,070 3,000 3,070 30 2,205,600 6,687,393,000 889 2,446.781 3,070 T/J 260,300 3,020 B 55,600 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 100 30,000 1 285.714 300 T/J 10,800 230 B 3,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 368 370 344 346 -22 166,800 58,873,800 94 198.851 354 J 1,400 346 T/B 12,600 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 134.694 3,300 J 10,000 3,260 B 5,100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,360 2,370 2,330 2,340 -20 340,500 804,932,000 167 123.158 2,340 T/J 6,600 2,330 B 40,500 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 820 805 805 -5 3,500 2,831,500 17 2,054.148 810 J 1,500 800 B 1,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 0 0 835 0 0 0 0 69.583 835 J 17,100 640 B 2,300 18 ANTM Aneka Tambang Tbk. --S2XXO1 675 690 670 680 5 33,798,800 22,975,142,500 3,168 448.342 685 J 2,428,900 680 T/B 29,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 625 700 0 35,200 23,377,000 29 744.554 705 J 28,700 630 B 7,300 20 APLN Agung Podomoro Land Tbk. --M6K--1 151 152 145 150 -1 4,236,100 633,884,300 406 41.096 151 J 24,800 150 T/B 510,700 21 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 20,200 600 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,900 1,995 1,900 1,905 5 1,228,100 2,343,892,000 840 807.203 1,905 T/J 7,100 1,810 B 2,600 23 ARNA Arwana Citramulia Tbk. --S3---1 460 460 454 454 -6 1,100 501,600 5 3,085.707 460 J 135,200 454 T/B 1,100 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,410 3,500 3,410 3,410 0 1,600 5,500,000 10 2,583.333 3,500 J 800 3,410 T/B 700 25 ASGR Astra Graphia Tbk. --U9---1 935 960 930 950 15 35,200 32,852,500 26 196.965 950 T/J 12,200 935 B 8,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,305 1,305 1,300 1,300 -5 56,100 72,974,000 27 2,407.407 1,305 J 8,700 1,295 B 7,200 27 ASRI Alam Sutera Realty Tbk. --S6---1 170 176 168 174 4 4,320,300 748,850,800 412 165.714 175 J 358,900 174 T/B 353,300 28 ASSA Adi Sarana Armada Tbk. --S7K--1 575 575 550 555 -20 5,288,800 2,958,531,500 205 142.308 560 J 553,300 555 T/B 104,600 29 ATIC Anabatic Technologies Tbk. --U9---1 650 650 650 650 0 400 260,000 1 92.857 650 T/J 400 600 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,145 1,160 1,145 1,150 5 255,200 293,734,000 147 1,040.065 1,155 J 130,800 1,150 T/B 26,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 120,900 6,045,000 6 57.388 50 T/J 47,948,500 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 0 J 0 280 B 3,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 975 1,070 975 1,065 90 2,300 2,261,000 4 1,331.250 1,050 J 900 800 B 200 34 BBKP Bank Bukopin Tbk. --S8---1 202 204 200 202 0 2,149,600 434,074,800 209 59.925 202 T/J 183,400 200 B 932,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,450 J 50,000 1,755 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,765 1,810 1,675 1,795 30 35,071,300 60,860,900,000 4,589 234.130 1,800 J 165,600 1,795 T/B 653,600 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 294 294 294 0 50,000 14,700,000 3 299.328 294 T/J 56,800 290 B 100 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 145 149 143 146 1 8,467,200 1,251,592,000 6,874 414.043 146 T/J 5,600 145 B 25,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,400 3,470 3,400 3,460 60 1,327,800 4,584,798,000 362 1.954 3,460 T/J 102,300 3,450 B 9,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 400 20,000 1 217.306 50 T/J 367,815,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 156 161 156 160 4 29,524,200 4,706,267,300 1,368 94.118 161 J 852,800 160 T/B 3,315,000 43 BFIN BFI Finance Indonesia Tbk. --S8---2 525 525 500 500 -25 1,246,600 640,593,000 162 2,562.263 505 J 2,300 500 T/B 900 44 BHIT MNC Investama Tbk. --S9---1 63 65 62 62 -1 23,996,800 1,527,971,600 15,369 181.313 63 J 358,900 62 T/B 3,113,800 45 BINA Bank Ina Perdana Tbk. --U8---1 890 880 860 880 -10 17,800 15,626,000 9 497.186 890 J 5,100 880 T/B 500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 1 35.714 50 T/J 46,524,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,410 2,500 2,290 2,400 -10 2,878,100 6,860,251,000 596 36.923 2,400 T/J 95,000 2,340 B 200 48 BISI BISI International Tbk. --U1---1 985 985 955 980 -5 8,200 8,006,500 17 490.000 985 J 600 980 T/B 8,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 1,015 995 1,010 10 4,377,700 4,408,331,500 740 168.333 1,015 J 211,500 1,010 T/B 600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 994,100 630,175,000 351 147.674 635 T/J 491,300 630 B 1,135,400 51 BKSL Sentul City Tbk. --S6K--1 52 54 51 53 1 73,328,300 3,847,336,000 1,020 3.662 54 J 9,689,500 53 T/B 9,336,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 159 165 165 165 6 100 16,500 1 378.614 157 J 4,700 146 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 166,654,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,180 3,250 3,250 3,250 70 100 325,000 1 216.667 3,800 J 100 3,250 T/B 2,300 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 0 0 220 0 0 0 0 68.750 274 J 7,000 222 B 2,800 56 BMTR Global Mediacom Tbk. --S9K--1 338 340 332 334 -4 8,808,600 2,956,534,000 4,055 271.854 336 J 254,800 334 T/B 1,193,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,301,900 115,095,000 8 0.172 50 T/J 62,085,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 815 840 810 830 15 4,719,700 3,927,136,000 520 6.128 835 J 1,400 830 T/B 652,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 195 196 192 194 -1 1,017,100 197,556,400 154 2.312 194 T/J 64,000 193 B 3,300 60 BNLI Bank Permata Tbk. --M8K--1 1,205 1,215 1,200 1,210 5 5,651,500 6,814,276,000 502 13.174 1,210 T/J 179,900 1,205 B 300 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 8,562,800 13,529,655,000 331 1,533.981 1,580 T/J 38,800 1,575 B 92,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 222 240 208 240 18 75,400 17,554,200 41 137.143 240 T/J 300 238 B 2,500 63 BOLT Garuda Metalindo Tbk. --U4---2 805 810 805 810 5 98,300 79,336,000 120 147.273 810 T/J 4,200 805 B 500 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 124,500 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 4,960 5,300 4,260 4,260 -700 300 1,471,000 3 165.794 0 J 0 4,260 T/B 32,700 67 BRIS Bank BRIsyariah Tbk. --M8---1 302 308 300 304 2 2,069,500 628,021,400 384 59.608 304 T/J 460,200 302 B 408,600 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 21,589,100 1,079,455,000 192 7.874 50 T/J 11,562,200 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,045 J 10,300 925 B 2,200 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,065 1,120 1,065 1,095 30 9,374,600 10,337,042,500 2,246 214.493 1,100 J 110,000 1,095 T/B 638,600 71 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 100 52,000 1 354.661 520 T/J 3,500 490 B 500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,840 1,890 1,850 1,890 50 600 1,121,000 6 96.923 1,880 J 85,200 1,810 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 2,000 100,000 2 383.083 50 T/J 40,842,800 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 2,930 2,930 2,850 2,930 0 1,500 4,315,000 3 567.212 2,920 J 2,300 2,820 B 100 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,390 4,460 4,340 4,360 -30 6,451,900 28,203,083,000 4,425 447.179 4,370 J 200,000 4,360 T/B 200 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,390 J 100 1,250 B 700 79 BULL Buana Lintas Lautan Tbk. --S7---1 162 166 162 162 0 46,394,600 7,581,707,400 239 15.842 163 J 5,100 162 T/B 83,500 80 BUMI Bumi Resources Tbk. --U2---2 51 53 51 51 0 82,901,500 4,271,519,100 909 2.960 52 J 13,251,500 51 T/B 84,519,600 81 BWPT Eagle High Plantations Tbk. --U1---1 110 114 107 110 0 26,909,700 2,989,160,800 1,470 24.058 111 J 42,800 110 T/B 1,373,000 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 300 304 294 298 -2 780,300 231,163,200 126 90.303 298 T/J 30,900 296 B 600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 88 80 84 -1 958,100 80,714,000 109 48.000 84 T/J 43,600 83 B 318,500 84 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 390 412 0 103,100 42,409,200 5 752.690 412 T/J 7,700 390 B 79,000 85 CASS Cardig Aero Services Tbk. --U7---2 555 600 555 555 0 5,100 2,835,000 2 138.750 545 J 100 505 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 75 77 72 73 -2 2,336,500 171,183,300 83 467.200 74 J 87,800 73 T/B 2,393,300 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 246 250 246 250 4 522,700 128,613,000 21 19.563 250 T/J 21,800 248 B 3,800 88 CITA Cita Mineral Investindo Tbk. XRU2---2 2,000 0 0 2,000 0 0 0 0 7,257.421 1,990 J 8,200 1,775 B 500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,950 2,970 2,550 2,590 -360 228,700 615,140,000 217 1,438.889 2,590 T/J 3,200 2,580 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 480 482 472 476 -4 6,699,000 3,201,199,000 458 2,069.565 478 J 88,800 476 T/B 31,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,765 1,805 1,765 1,800 35 3,200 5,723,500 4 172.239 1,770 J 200 1,725 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 0 0 50 0 0 0 0 45.455 50 J 163,676,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 440 440 440 440 0 335,000 147,400,000 2 222.037 428 J 100 402 B 500 95 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,150 J 500 2,370 B 100 96 CTRA Ciputra Development Tbk. --S6XXO1 880 935 880 930 50 10,337,000 9,529,436,500 1,520 208.222 930 T/J 204,300 925 B 17,888,900 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,795 1,770 1,795 -5 32,000 57,185,000 64 3,602.826 1,800 J 800 1,790 B 1,000 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 111,297,500 0 B 0 99 DILD Intiland Development Tbk. --U6---1 280 290 280 282 2 186,200 52,712,600 30 49.141 282 T/J 156,100 280 B 77,800 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,270 2,500 2,400 2,400 130 600 1,466,000 5 81.356 2,300 J 6,900 2,220 B 3,100 101 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,500 6,300 6,500 200 33,200 213,780,000 5 38,854.683 6,500 T/J 300 6,250 B 1,100 102 DMAS Puradelta Lestari Tbk. --M6K--1 282 284 276 278 -4 11,833,900 3,299,635,800 1,008 132.381 282 J 265,600 278 T/B 2,054,200 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 188 192 175 179 -9 11,709,600 2,130,588,900 494 77.826 180 J 1,644,200 179 T/B 200 104 DMND Diamond Food Indonesia Tbk. --U5---1 925 940 920 925 0 52,600 48,662,000 65 101.093 930 J 5,900 925 T/B 17,700 105 DNAR Bank Oke Indonesia Tbk. --U8---1 165 165 165 165 0 100 16,500 1 150.000 210 J 100 165 T/B 10,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 600 1,920,000 2 2,810.987 3,200 T/J 27,900 2,930 B 9,300 107 DOID Delta Dunia Makmur Tbk. --S2---1 212 212 204 210 -2 4,246,100 884,298,400 660 284.306 210 T/J 983,000 208 B 392,000 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 432 428 432 0 557,300 240,749,600 29 116.757 434 J 132,700 432 T/B 132,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,475 J 400 12,450 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,150 1,200 0 386,300 458,266,500 77 237.624 1,200 T/J 486,000 1,195 B 1,500 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 200 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 0 0 2,210 0 0 0 0 813.482 2,200 J 11,100 2,170 B 1,000 113 DWGL Dwi Guna Laksana Tbk. --U9---2 199 190 190 190 -9 4,800 912,000 1 126.667 186 J 100 171 B 7,300 114 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,005 J 100,000 780 B 9,400 115 ELSA Elnusa Tbk. --S2K--1 248 250 242 244 -4 11,386,700 2,804,057,400 927 61.000 246 J 493,600 244 T/B 3,566,700 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 708,147,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,025 5,000 5,000 -500 400 2,005,000 4 694.444 5,025 J 4,800 5,000 T/B 5,200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 2,100 2,100 0 100 210,000 1 1,469.261 2,100 T/J 100 1,755 B 200 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,800 1,720 1,785 25 6,055,800 10,747,056,000 1,684 178.500 1,785 T/J 103,400 1,780 B 36,900 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 236 236 232 232 -4 222,300 51,788,800 94 431.941 232 T/J 355,000 230 B 133,900 121 EXCL XL Axiata Tbk. --S7BXO1 2,620 2,670 2,560 2,650 30 17,448,000 46,008,242,000 3,023 134.490 2,650 T/J 65,400 2,630 B 137,600 122 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,175 1,160 1,175 0 463,400 540,943,500 523 3,695.782 1,175 T/J 118,400 1,155 B 10,000 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 0 0 7,150 0 0 0 0 1,638.555 7,100 J 100 6,875 B 100 124 FILM MD Pictures Tbk. --U9---1 216 220 212 214 -2 1,893,500 407,267,400 379 101.905 216 J 55,500 214 T/B 98,400 125 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,790 J 100 2,150 B 900 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 470 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 106 110 103 105 -1 44,321,500 4,711,870,100 2,346 5.833 106 J 778,900 105 T/B 343,500 128 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---2 420 470 440 468 48 15,100 7,067,600 13 55.714 472 J 600 460 B 5,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 348 352 340 340 -8 9,046,600 3,104,836,800 1,422 45.705 342 J 191,100 340 T/B 904,100 131 GJTL Gajah Tunggal Tbk. --S4---1 456 460 452 458 2 1,356,100 619,959,800 241 89.917 460 J 8,600 458 T/B 138,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 99 100 93 97 -2 3,588,300 351,661,100 350 24.250 98 J 8,900 97 T/B 171,600 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 16,375 16,375 16,375 -625 300 4,912,500 2 2,847.826 16,375 T/J 200 13,650 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,310 1,310 1,290 1,305 -5 265,700 346,089,500 74 101.556 1,305 T/J 54,900 1,300 B 7,600 135 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---1 140 144 143 144 4 200 28,700 2 57.600 143 J 27,000 137 B 1,100 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,500 3,340 3,400 0 30,100 102,014,000 39 91.892 3,400 T/J 312,100 3,340 B 1,100 138 HERO Hero Supermarket Tbk. --U9---1 890 890 890 890 0 152,800 135,992,000 8 1,857.727 955 J 1,100 890 T/B 97,200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,210 3,180 3,200 30 255,500 817,980,000 26 979.612 3,200 T/J 37,200 3,180 B 14,100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,100 632,500 1 884.615 575 T/J 20,200 436 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 950 920 940 0 19,161,700 17,876,376,500 603 303.226 940 T/J 127,500 935 B 152,100 142 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---2 925 945 910 935 10 43,039,300 39,975,958,000 357 890.476 940 J 71,100 935 T/B 3,000 144 HRTA Hartadinata Abadi Tbk. --S5---1 250 250 246 250 0 303,700 75,329,400 107 83.333 250 T/J 147,300 248 B 29,000 145 HRUM Harum Energy Tbk. --M2K--1 1,145 1,205 1,125 1,205 60 773,700 911,776,500 183 23.173 1,210 J 38,500 1,205 T/B 365,500 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,200 J 200 4,190 B 100 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 170 161 164 0 60,000 9,791,500 23 156.190 164 T/J 43,900 161 B 59,300 148 IFSH Ifishdeco Tbk. --U2---2 470 468 370 444 -26 2,700 1,043,000 10 100.909 418 J 900 400 B 100 149 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---1 840 855 820 820 -20 549,900 458,583,500 259 110.085 825 J 3,000 820 T/B 16,500 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 240 250 238 250 10 376,400 92,891,800 126 50.000 250 T/J 34,700 248 B 500 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 373,600 410,194,000 63 289.474 1,100 T/J 101,600 1,095 B 1,800 153 INAF Indofarma (Persero) Tbk. --U5---1 675 695 640 660 -15 1,898,900 1,264,499,000 846 264.000 665 J 37,700 660 T/B 10,900 154 INCO Vale Indonesia Tbk. --S2XXO1 3,130 3,140 3,040 3,090 -40 7,290,100 22,370,148,000 1,357 1,261.224 3,100 J 160,800 3,090 T/B 1,700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,180 2,240 2,110 2,180 0 39,200 83,549,000 19 293.607 2,180 T/J 900 2,110 B 13,000 156 INDS Indospring Tbk. --M4---1 1,900 1,950 1,900 1,900 0 6,900 13,115,500 17 178.125 1,950 J 100 1,900 T/B 49,200 157 INDY Indika Energy Tbk. --S2K--1 805 805 775 800 -5 3,338,200 2,652,857,500 946 27.119 805 J 96,400 800 T/B 116,000 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,200 6,475 6,125 6,350 150 3,419,200 21,727,217,500 2,781 327.207 6,375 J 17,300 6,350 T/B 1,400 159 INPP Indonesian Paradise Property Tbk. --U9---2 800 820 675 760 -40 31,700 24,809,500 25 723.810 760 T/J 2,400 755 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,100 4,100 3,880 3,950 -150 39,500 159,950,000 79 1,431.159 3,950 T/J 400 3,800 B 500 161 INRU Toba Pulp Lestari Tbk. --U3---2 720 670 620 625 -95 2,500 1,567,500 5 6.345 720 J 1,100 625 T/B 1,300 162 INTA Intraco Penta Tbk. --U9---2 468 464 452 464 -4 8,400 3,856,800 5 327.081 464 T/J 87,900 444 B 5,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 540 555 540 545 5 204,600 112,300,000 77 33.232 550 J 17,200 545 T/B 8,000 164 IPTV MNC Vision Networks Tbk. --U9---1 386 388 380 384 -2 761,500 291,626,000 119 160.000 384 T/J 40,400 382 B 300,000 165 IRRA Itama Ranoraya Tbk. --U9---2 740 745 735 745 5 5,781,800 4,283,123,000 432 199.198 745 T/J 510,400 740 B 121,900 166 ISAT Indosat Tbk. --S7K--1 2,100 2,080 1,985 2,050 -50 8,036,600 16,371,942,500 3,485 146.429 2,050 T/J 23,100 2,040 B 29,300 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 166 175 163 172 6 7,220,800 1,238,242,800 610 58.305 172 T/J 78,200 171 B 169,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,750 2,750 2,300 2,300 -450 11,901,700 30,587,165,000 3,433 1,045.455 2,300 T/J 168,000 2,290 B 6,500 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,500 10,075 10,500 450 1,853,300 19,136,040,000 2,200 75.000 10,500 T/J 1,100 10,475 B 100 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,470 1,470 1,460 1,460 -10 6,573,000 9,646,497,500 45 593.496 1,460 T/J 1,700 1,455 B 5,700 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,763,200 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 525 520 520 -20 35,000 18,225,000 2 294.969 540 J 100 510 B 5,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 458 490 490 490 32 100 49,000 1 405.572 488 J 5,800 460 B 200 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,535 1,480 1,515 20 9,364,400 14,179,661,500 2,929 414.161 1,515 T/J 32,000 1,510 B 52,900 175 JRPT Jaya Real Property Tbk. --S6K--1 498 500 496 498 0 7,298,400 3,635,281,200 249 478.846 498 T/J 2,168,200 496 B 410,400 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,930 4,800 4,860 -40 2,694,100 13,084,624,000 1,335 286.590 4,880 J 29,900 4,860 T/B 242,600 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,075 J 200 905 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,010 1,015 990 990 -20 789,500 791,128,500 66 2,200.000 995 J 79,700 985 B 112,300 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 790 805 745 765 -25 2,995,000 2,332,503,000 960 765.000 770 J 13,200 765 T/B 119,600 180 KBLI KMI Wire & Cable Tbk. --S4K--1 460 464 458 458 -2 1,300,000 597,176,000 86 55.651 458 T/J 70,800 456 B 25,600 181 KEEN Kencana Energi Lestari Tbk. --S7---1 402 402 390 390 -12 2,532,400 1,001,876,000 72 98.485 398 J 84,400 390 T/B 26,100 182 KEJU Mulia Boga Raya Tbk. --U5---2 825 830 810 825 0 54,300 44,182,500 20 110.000 820 J 10,800 810 B 36,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 53 50 51 1 1,300 66,900 12 1.855 51 T/J 14,800 50 B 38,200 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 294 290 294 2 180,700 52,998,800 111 10.200 294 T/J 403,600 292 B 3,100 185 KINO Kino Indonesia Tbk. --M5---1 3,080 3,120 3,020 3,110 30 1,261,100 3,891,542,000 820 81.842 3,110 T/J 32,100 3,100 B 800 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,990 1,995 1,985 1,995 5 69,700 138,358,000 46 987.624 1,995 T/J 100 1,820 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 216 222 214 214 -2 18,200 4,017,200 7 750.877 220 J 90,000 214 T/B 14,800 188 KMTR Kirana Megatara Tbk. --U3---2 278 0 0 278 0 0 0 0 60.699 278 J 5,900 260 B 200 189 KOTA DMS Propertindo Tbk. --U6---1 720 710 680 700 -20 7,477,200 5,268,621,000 42 350.000 700 T/J 75,000 680 B 185,700 190 KPIG MNC Land Tbk. --S9---2 126 129 125 127 1 14,338,900 1,835,299,500 10,242 273.277 127 T/J 130,300 126 B 128,100 191 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,620 J 1,400 1,520 B 300 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 258 262 256 260 2 995,300 257,657,400 140 32.324 262 J 243,900 260 T/B 43,000 193 KREN Kresna Graha Investama Tbk. --U9---1 462 470 462 466 4 22,622,600 10,574,884,000 333 4,848.107 468 J 199,800 466 T/B 100 194 LAND Trimitra Propertindo Tbk. --U6---2 975 970 900 940 -35 184,200 174,241,000 18 241.026 940 T/J 10,000 880 B 200 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,850 5,850 0 700 4,095,000 3 96.694 6,150 J 14,600 5,850 T/B 499,300 196 LINK Link Net Tbk. --S9---1 3,600 3,620 3,570 3,600 0 709,000 2,552,570,000 183 225.000 3,600 T/J 715,000 3,570 B 35,600 197 LPCK Lippo Cikarang Tbk --U6---1 805 830 780 805 0 919,600 742,000,500 242 90.761 810 J 64,500 805 T/B 56,800 198 LPKR Lippo Karawaci Tbk. --S6K--1 234 238 234 238 4 79,757,700 18,767,593,800 885 76.854 238 T/J 8,460,200 236 B 2,062,500 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,280 3,430 3,270 3,420 140 2,272,900 7,676,266,000 1,158 77.497 3,430 J 112,600 3,420 T/B 145,600 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,205 1,155 1,165 5 5,300,600 6,247,941,500 1,348 300.645 1,170 J 20,300 1,165 T/B 47,500 201 MAIN Malindo Feedmill Tbk. --S3K--1 815 855 820 845 30 1,700,200 1,428,279,500 533 480.114 850 J 223,500 845 T/B 540,600 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,000 4,000 4,000 4,000 0 16,000 64,000,000 4 190.476 4,000 T/J 80,000 3,910 B 300 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 300 465,000 1 92.262 1,720 J 2,000 1,555 B 300 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 905 920 885 890 -15 5,833,000 5,219,838,000 1,424 1,428.228 895 J 5,000 890 T/B 111,100 205 MARI Mahaka Radio Integra Tbk. --U9---2 160 168 167 167 7 3,300 551,200 5 222.667 167 T/J 1,221,400 151 B 1,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 480 476 480 0 1,623,800 777,210,600 211 960.000 480 T/J 122,300 478 B 14,900 207 MASA Multistrada Arah Sarana Tbk. --U4---1 500 0 0 500 0 0 0 0 355.518 496 J 200 402 B 500 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 1,970 1,910 1,910 -70 5,200 9,944,000 3 146.923 1,955 J 400 1,910 T/B 300 209 MCAS M Cash Integrasi Tbk. --S9---2 1,850 1,895 1,825 1,865 15 213,500 398,954,000 180 134.657 1,890 J 100 1,825 B 14,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 109 119 102 105 -4 1,642,400 171,068,200 110 94.177 105 T/J 2,900 104 B 10,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 52 50 50 0 170,500 8,546,000 13 36.232 50 T/J 1,268,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,220 1,230 1,210 1,215 -5 33,868,500 41,274,521,000 2,626 316.825 1,220 J 729,600 1,215 T/B 18,376,600 213 MDLN Modernland Realty Tbk. --S6---1 188 186 179 184 -4 1,637,600 297,223,100 77 54.607 184 T/J 64,800 183 B 200,500 214 MEDC Medco Energi Internasional Tbk. --S2K--1 685 700 685 700 15 26,751,200 18,570,100,000 1,403 1,232.894 700 T/J 1,299,200 695 B 209,800 215 MEGA Bank Mega Tbk. --U8---1 5,475 5,750 5,475 5,700 225 16,400 91,395,000 25 4,154.882 5,700 T/J 1,000 5,600 B 100 216 MERK Merck Tbk. --U5---2 2,340 2,310 1,980 2,210 -130 14,100 31,037,000 41 5,826.983 2,220 J 100 2,210 T/B 1,300 217 META Nusantara Infrastructure Tbk. --U7---1 152 167 150 164 12 5,360,200 846,967,500 224 49.685 164 T/J 6,700 163 B 6,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,295 1,295 1,250 1,280 -15 2,600 3,313,500 5 1,312.821 1,290 J 199,900 1,255 B 15,000 219 MGRO Mahkota Group Tbk. --S1K--1 820 825 800 825 5 1,152,000 939,194,500 127 366.667 825 T/J 88,600 820 B 38,400 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,300 J 199,900 1,050 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,610 2,520 2,600 10 6,370,500 16,492,528,000 754 153.078 2,610 J 1,500 2,590 B 2,500 222 MINA Sanurhasta Mitra Tbk. --U9---2 164 183 107 108 -56 543,800 61,251,700 260 514.286 108 T/J 16,400 107 B 106,400 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,200 13,025 16,125 -75 2,400 35,292,500 23 767.857 16,200 J 7,000 15,050 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,500 15,000 15,200 0 37,200 565,410,000 23 96,815.287 15,450 J 1,200 14,100 B 100 225 MLPL Multipolar Tbk. --S9---1 64 64 62 64 0 912,800 57,776,200 61 7.341 64 T/J 340,300 63 B 1,219,500 226 MMLP Mega Manunggal Property Tbk. --S6---2 166 171 165 166 0 805,800 134,676,000 52 28.376 169 J 17,200 166 T/B 38,500 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,505 1,480 1,505 0 12,531,700 18,723,948,500 8,022 167.222 1,505 T/J 2,621,800 1,500 B 215,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 0 0 1,035 0 0 0 0 178.448 1,020 J 2,000 1,000 B 29,800 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 610 620 605 615 5 203,300 124,148,500 119 41.000 615 T/J 31,400 610 B 106,500 230 MPPA Matahari Putra Prima Tbk. --U9---1 112 111 108 111 -1 371,100 40,847,600 80 46.668 112 J 51,300 111 T/B 154,300 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,005 990 925 990 -15 2,700 2,587,500 7 900.000 1,200 J 1,000 955 B 500 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,200 5,225 5,225 5,225 1,025 200 1,045,000 2 473.930 5,225 T/J 6,800 3,950 B 100 233 MSIN MNC Studios International Tbk. --M9---2 394 394 388 392 -2 27,900 10,921,600 25 78.400 392 T/J 980,700 390 B 10,100 234 MSKY MNC Sky Vision Tbk. --U9---1 1,295 0 0 1,295 0 0 0 0 85.197 1,270 J 10,000 1,265 B 300 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,700 1,715 1,680 1,680 -20 1,860,100 3,157,572,000 353 3,024.411 1,695 J 2,000 1,680 T/B 100 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 139,668,500 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 515 0 0 515 0 0 0 0 216.522 510 J 400 460 B 1,600 238 MTPS Meta Epsi Tbk. --U7---2 338 0 0 338 0 0 0 0 105.625 350 J 2,700 300 B 5,500 239 MYOH Samindo Resources Tbk. --U2---1 1,135 1,150 1,105 1,150 15 15,400 17,563,500 15 136.974 1,150 T/J 100 1,140 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,990 2,020 1,965 2,000 10 905,200 1,803,067,500 424 10,005.003 2,000 T/J 800 1,995 B 2,700 241 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 1,155 1,155 1,125 1,140 -15 619,600 704,775,000 167 1,106.796 1,140 T/J 1,367,900 1,125 B 28,300 244 NFCX NFC Indonesia Tbk. --S9---2 2,790 2,950 2,750 2,930 140 1,900 5,327,000 19 158.378 2,940 J 10,100 2,850 B 100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 496 478 480 -2 2,002,200 970,421,400 603 147.692 480 T/J 121,800 478 B 61,000 246 NIRO City Retail Developments Tbk. --U6---2 148 145 141 145 -3 305,100 43,424,100 16 138.095 145 T/J 30,000 141 B 83,700 247 NISP Bank OCBC NISP Tbk. --U8---1 840 855 840 840 0 300 254,000 3 1,017.886 855 J 4,000 845 B 100 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 980 J 3,500 885 B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 488 480 380 380 -108 41,200 16,027,200 41 172.727 390 J 6,300 380 T/B 5,100 250 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 755 B 600 251 PALM Provident Agro Tbk. --U1---2 190 190 184 190 0 3,500 648,800 4 51.931 190 T/J 447,500 185 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 945 995 935 950 5 200,600 188,824,500 30 111.765 980 J 1,000 950 T/B 21,900 253 PBRX Pan Brothers Tbk. --S4---1 370 372 356 370 0 339,300 123,188,600 54 654.867 372 J 48,600 370 T/B 4,998,300 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 750 700 750 50 2,600 1,825,000 3 62.500 725 J 200 700 B 12,500 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,525 1,495 1,495 -25 37,343,600 56,171,206,500 4,504 498.333 1,500 J 119,100 1,495 T/B 606,200 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 865 865 850 860 -5 105,800 91,471,500 15 167.805 865 J 49,900 860 T/B 2,800 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,140 3,500 3,490 3,490 350 200 699,000 2 1,448.193 3,470 J 1,200 3,150 B 500 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 135 126 128 2 995,300 126,639,700 69 102.400 128 T/J 9,300 127 B 100,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,210 1,165 1,205 20 4,571,500 5,456,478,500 451 2,006.327 1,210 J 141,200 1,205 T/B 1,171,200 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,300 165,000 5 50.000 50 T/J 7,259,600 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,020 1,030 1,010 1,010 -10 81,800 83,243,500 22 1,074.011 1,010 T/J 11,400 1,005 B 3,000 262 PNLF Panin Financial Tbk. --S8K--1 264 266 260 264 0 6,888,700 1,809,364,000 195 285.344 266 J 487,700 264 T/B 493,100 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,195 1,280 1,120 1,260 65 2,000 2,350,500 4 77.064 1,260 T/J 700 1,120 B 200 264 POLU Golden Flower Tbk. --U4---2 2,130 2,200 2,200 2,200 70 100 220,000 1 763.889 2,200 T/J 4,500 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 645 J 500 510 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 805 805 775 800 -5 3,101,700 2,471,327,500 450 53.333 800 T/J 522,100 795 B 49,500 267 PPRE PP Presisi Tbk. --U7---1 196 202 191 198 2 8,047,800 1,572,277,900 1,718 46.047 198 T/J 10,400 197 B 400 268 PPRO PP Properti Tbk. --U6K--1 52 53 51 52 0 53,476,500 2,777,077,200 1,210 112.432 52 T/J 11,689,300 51 B 47,624,300 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,980 3,980 3,580 3,980 0 53,100 210,474,000 24 61.231 3,980 T/J 50,000 3,900 B 400 270 PRIM Royal Prima Tbk. --U9---2 326 370 326 338 12 7,900 2,779,800 9 67.600 338 T/J 1,700 336 B 200 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 224 232 220 228 4 61,405,000 13,965,546,400 1,056 739.707 228 T/J 1,593,000 226 B 1,633,300 272 PSGO Palma Serasih Tbk. --U1---2 128 128 128 128 0 200 25,600 1 121.905 127 J 11,800 105 B 2,000 273 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,360 2,310 2,340 10 13,087,400 30,596,369,000 2,647 2,034.783 2,340 T/J 277,500 2,330 B 33,300 274 PTPP PP (Persero) Tbk. --S6XXO1 1,360 1,420 1,355 1,400 40 15,790,200 22,104,255,000 2,403 263.158 1,405 J 200,800 1,400 T/B 280,500 275 PTRO Petrosea Tbk. --S2---1 1,500 1,530 1,460 1,500 0 394,000 596,143,500 118 1,200.000 1,500 T/J 111,800 1,490 B 11,200 276 PTSN Sat Nusapersada Tbk --M4---1 234 242 236 236 2 241,000 57,565,000 56 122.069 240 J 96,000 236 T/B 57,800 277 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 555 580 555 575 20 60,189,000 34,231,543,000 4,078 2,216.739 575 T/J 2,165,900 570 B 865,900 279 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,020 1,010 1,010 0 31,000 31,345,500 78 91.818 1,020 J 400 1,010 T/B 117,800 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 990 1,000 975 1,000 10 1,633,600 1,611,741,000 687 625.000 1,000 T/J 241,100 995 B 24,600 281 RDTX Roda Vivatex Tbk --U6---1 5,050 5,050 5,050 5,050 0 300 1,515,000 2 266.043 5,400 J 500 5,075 B 3,000 282 REAL Repower Asia Indonesia Tbk. --U6---2 139 144 129 138 -1 8,327,200 1,165,660,500 1,215 138.000 138 T/J 344,500 137 B 7,200 283 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---2 474 474 472 472 -2 441,500 208,424,600 80 289.571 472 T/J 65,500 470 B 300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 310 310 310 0 100 31,000 1 2,425.665 310 T/J 4,000 282 B 3,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,280 1,300 0 380,900 493,791,500 56 509.804 1,300 T/J 214,000 1,285 B 100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 220 190 200 0 144,100 28,810,500 9 250.000 202 J 10,000 200 T/B 3,400 288 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 9,175 9,125 9,125 9,125 -50 500 4,562,500 1 5,887.097 9,150 J 4,100 9,025 B 100 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,370 1,380 1,350 1,350 -20 13,125,900 17,921,315,000 1,092 610.713 1,355 J 6,700 1,345 B 519,000 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 800 J 25,700 770 B 2,000 292 SFAN Surya Fajar Capital Tbk. --U9---2 895 895 880 890 -5 30,900 27,399,000 12 473.404 890 T/J 1,300 880 B 9,300 293 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,340 2,340 2,340 -50 600 1,404,000 2 100.000 2,350 J 20,100 2,340 T/B 400 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,930 3,090 3,930 530 104,100 409,029,000 16 182.630 3,930 T/J 100,400 3,100 B 200 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 715 730 710 730 15 1,137,500 816,769,000 132 521.429 730 T/J 70,300 725 B 500 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,250 1,230 1,230 -15 735,400 908,932,000 380 212.069 1,235 J 1,000 1,230 T/B 13,400 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,900 6,825 6,900 50 216,900 1,492,680,000 217 78.366 6,900 T/J 4,700 6,875 B 40,000 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 358 348 348 -4 2,441,700 860,747,600 266 31.636 352 J 93,700 348 T/B 457,100 299 SIPD Sierad Produce Tbk. --U3---2 890 810 810 810 -80 5,000 4,050,000 2 0.900 890 J 4,900 825 B 800 300 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 4,740 4,810 4,730 4,730 -10 10,900 51,997,000 13 4,113.043 4,730 T/J 2,500 4,710 B 1,200 302 SMAR Smart Tbk. --U1---2 3,610 3,650 3,610 3,610 0 600 2,178,000 3 1,192.758 3,750 J 100 3,630 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 310 330 304 318 8 28,592,600 9,061,619,200 3,550 56.786 318 T/J 317,500 316 B 151,100 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 990 980 980 -10 60,200 59,097,000 11 1,183.575 980 T/J 10,000 975 B 31,100 305 SMRA Summarecon Agung Tbk. --S6K--1 850 910 850 885 35 25,079,500 22,344,315,500 2,079 1,454.157 890 J 287,000 885 T/B 847,300 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,455 1,425 1,450 20 2,891,700 4,182,935,500 1,005 3,872.967 1,450 T/J 52,400 1,445 B 400 307 SOCI Soechi Lines Tbk. --M7---1 128 130 125 129 1 8,525,500 1,084,426,600 729 23.455 130 J 199,800 129 T/B 725,800 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,300 J 100 0 B 0 309 SPTO Surya Pertiwi Tbk. --S9K--2 820 820 820 820 0 7,100 5,822,000 4 70.690 825 J 118,600 820 T/B 568,400 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 206 165 198 -6 16,947,100 3,189,196,200 2,207 112.514 198 T/J 272,400 197 B 92,400 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 260 220 240 -16 10,900 2,483,000 15 256.134 240 T/J 4,600 226 B 100 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 216 218 210 214 -2 26,543,100 5,641,639,000 830 89.167 214 T/J 557,600 212 B 691,500 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,600 3,560 3,590 0 6,700 24,062,000 13 65.273 3,590 T/J 54,200 3,570 B 1,100 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 690 655 660 -25 18,797,800 12,776,995,500 826 270.769 660 T/J 633,800 655 B 461,900 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 805 785 795 -5 35,976,300 28,450,063,500 229 118.657 795 T/J 21,500 790 B 100,100 316 STTP Siantar Top Tbk. --U5---2 5,800 6,600 5,850 6,600 800 1,200 7,165,000 4 3,900.018 6,950 J 1,000 4,700 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 3,700 J 100 3,000 B 100 319 SURE Super Energy Tbk. --U2---2 3,000 2,990 2,990 2,990 -10 100 299,000 1 1,929.032 3,000 J 47,100 2,990 T/B 2,700 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 165 170 160 163 -2 37,178,700 6,103,742,800 167 1,489.265 163 T/J 44,400 161 B 200 321 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 1,230 1,190 1,200 -25 24,156,800 29,134,828,500 1,709 296.296 1,205 J 251,000 1,200 T/B 1,107,000 323 TBLA Tunas Baru Lampung Tbk. --S5---1 760 790 760 775 15 493,200 384,293,500 237 176.477 780 J 25,700 775 T/B 31,600 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,500 J 1,800 8,525 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 6,450 6,675 6,475 6,675 225 6,910,300 45,231,492,500 8,150 4,836.957 6,700 J 3,800 6,675 T/B 5,600 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 200 196 196 -1 38,400 7,590,700 63 85.965 197 J 5,060,500 195 B 1,100 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,800 1,790 1,790 -5 271,600 486,725,000 152 163.470 1,795 J 39,400 1,790 T/B 10,800 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 202 206 196 197 -5 30,765,300 6,132,358,000 2,128 63.548 198 J 3,054,600 197 T/B 538,200 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 428 J 100 344 B 5,500 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 6,000 J 100 5,200 B 500 331 TINS Timah Tbk. --S2K--1 670 685 665 675 5 3,963,700 2,685,374,000 581 344.921 680 J 373,200 675 T/B 520,600 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,450 7,750 7,350 7,525 75 1,829,500 13,819,577,500 1,380 465.258 7,550 J 1,500 7,525 T/B 15,000 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 350 350 0 100 35,000 1 73.858 348 J 50,000 300 B 4,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 86 90 67 67 -19 32,492,500 2,457,704,600 3,380 107.837 68 J 700 67 T/B 155,000 335 TOTL Total Bangun Persada Tbk. --S6---1 406 412 408 408 2 809,900 330,736,600 54 146.643 412 J 80,500 408 T/B 953,600 336 TOTO Surya Toto Indonesia Tbk. --U3---2 250 262 256 256 6 2,800 721,200 8 830.441 256 T/J 8,200 252 B 400 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 885 885 870 880 -5 49,214,300 43,361,581,000 17,701 4,191.873 880 T/J 167,200 875 B 192,900 338 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---1 128 128 128 128 0 1,000 128,000 1 128.987 138 J 192,900 128 T/B 268,800 340 TRIN Perintis Triniti Properti Tbk. --U6---2 242 250 224 234 -8 14,809,500 3,514,008,600 1,027 117.000 234 T/J 136,400 232 B 155,100 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 400 400 398 400 0 7,600 3,038,800 5 238.607 400 T/J 8,500 380 B 15,300 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,355 1,300 1,355 0 21,000 27,827,000 24 241.723 1,355 T/J 51,600 1,340 B 3,200 344 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 30,300 3,300 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,000 1,100 995 1,095 95 1,639,400 1,644,964,500 18 2,433.333 1,095 T/J 194,200 1,020 B 100,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,660 1,670 1,650 1,660 0 2,328,400 3,864,957,000 1,873 110.667 1,660 T/J 195,200 1,655 B 46,200 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,645 1,605 1,640 35 309,000 503,456,000 148 3,179.774 1,645 J 58,700 1,640 T/B 100 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 3,130 3,130 3,130 -30 200 626,000 2 115.923 3,330 J 100 3,130 T/B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,020 2,020 1,975 2,000 -20 174,400 351,606,000 34 166.667 2,000 T/J 54,800 1,975 B 4,200 350 VICO Victoria Investama Tbk. --U8---1 110 110 110 110 0 200 22,000 1 88.000 110 T/J 40,000 93 B 200 351 VOKS Voksel Electric Tbk. --U4---1 302 300 290 298 -4 23,700 6,919,600 18 131.821 298 T/J 10,200 290 B 800 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 272 288 272 288 16 20,559,000 5,839,533,800 995 99.310 288 T/J 1,391,200 286 B 427,100 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 2,020 1,935 2,000 55 18,444,000 36,805,871,000 3,026 514.069 2,010 J 286,800 2,000 T/B 2,085,400 354 WOOD Integra Indocabinet Tbk. --S5K--1 490 492 482 482 -8 7,606,500 3,713,045,800 447 185.385 482 T/J 1,190,100 480 B 182,600 355 WSBP Waskita Beton Precast Tbk. --S3K--1 226 236 226 236 10 24,213,400 5,634,566,400 1,400 48.163 238 J 1,760,500 236 T/B 8,238,900 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,095 1,155 1,080 1,130 35 46,215,100 52,419,604,500 3,860 304.993 1,135 J 371,000 1,130 T/B 1,108,900 357 WTON Wijaya Karya Beton Tbk. --S3K--1 380 394 378 386 6 2,543,000 988,264,200 436 65.424 388 J 50,000 386 T/B 412,600 358 ZINC Kapuas Prima Coal Tbk. --U2---2 358 364 348 356 -2 52,845,000 19,038,822,200 566 1,269.117 356 T/J 80,900 354 B 221,100 Total 1,879,594,000 1,318,805,188,000 219,175 2,111,449,600 245,916,600 Jakarta, 17 February 2020 Trading Division