List of Securities Quotation: IDX SMC Composite Date: Wednesday, 19 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 11,250 11,075 11,200 100 477,800 5,318,045,000 703 909.860 11,200 T/J 5,000 11,175 B 100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,900 J 100 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,480 J 800 1,205 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,590 1,600 1,550 1,560 -30 13,881,300 21,739,689,000 2,837 1,902.439 1,565 J 335,800 1,560 T/B 40,100 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 1,020 970 995 25 13,476,900 13,472,653,000 2,090 781.416 995 T/J 4,046,200 990 B 510,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,975 10,000 0 33,800 337,435,000 34 430.108 10,000 T/J 15,100 9,975 B 600 7 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,345 1,290 1,305 -25 49,522,500 65,354,633,500 6,378 118.636 1,310 J 223,400 1,305 T/B 105,200 8 AGII Aneka Gas Industri Tbk. --S3---1 570 570 550 550 -20 170,300 96,199,000 76 50.000 555 J 60,100 550 T/B 2,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 144 147 144 145 1 1,866,300 270,341,000 281 236.897 145 T/J 200 144 B 11,200 10 AGRS Bank IBK Indonesia Tbk. --U8---2 152 155 150 150 -2 85,800 12,907,600 13 136.364 155 J 700 150 T/B 46,000 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,100 3,110 3,000 3,040 -60 9,008,300 27,649,054,000 1,970 2,422.871 3,040 T/J 131,700 3,030 B 36,800 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 298 J 400 284 B 100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 304 336 300 306 2 428,400 135,889,200 209 175.862 308 J 800 306 T/B 10,600 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,250 3,200 3,210 -90 30,300 97,161,000 10 131.020 3,280 J 5,000 3,210 T/B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,320 2,330 2,310 2,330 10 136,600 315,573,000 52 122.632 2,320 J 4,000 2,310 B 37,100 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 785 810 785 810 25 3,700 2,972,000 17 2,066.907 805 J 700 795 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 0 0 835 0 0 0 0 69.583 800 J 160,400 635 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 690 720 700 705 15 94,198,000 66,771,643,500 5,674 464.825 710 J 2,905,300 705 T/B 1,986,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 650 700 630 700 50 39,600 26,936,500 50 744.554 705 J 600 655 B 12,200 20 APLN Agung Podomoro Land Tbk. --M6K--1 156 165 156 158 2 14,294,000 2,295,725,600 1,119 43.288 159 J 4,500 158 T/B 465,900 21 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 20,000 590 B 1,000 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,920 1,960 1,950 1,950 30 1,421,800 2,778,458,500 1,324 826.271 1,960 J 9,800 1,810 B 2,700 23 ARNA Arwana Citramulia Tbk. --S3---1 454 454 448 448 -6 23,800 10,720,200 11 3,044.926 454 J 500 448 T/B 14,100 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,580 3,750 3,500 3,650 70 9,700 35,687,000 19 2,765.152 3,740 J 100 3,500 B 3,100 25 ASGR Astra Graphia Tbk. --U9---1 935 950 935 940 5 38,600 36,325,500 17 194.891 940 T/J 1,300 935 B 6,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,300 1,300 1,300 0 18,400 23,920,000 11 2,407.407 1,305 J 11,400 1,295 B 8,600 27 ASRI Alam Sutera Realty Tbk. --S6---1 177 184 177 180 3 6,698,300 1,210,424,600 654 171.429 180 T/J 260,700 179 B 980,500 28 ASSA Adi Sarana Armada Tbk. --S7K--1 555 565 545 555 0 5,788,100 3,211,163,500 242 142.308 555 T/J 482,800 550 B 124,100 29 ATIC Anabatic Technologies Tbk. --U9---1 650 0 0 650 0 0 0 0 92.857 650 J 700 500 B 10,000 30 AUTO Astra Otoparts Tbk. --M4---1 1,185 1,205 1,170 1,170 -15 308,200 364,367,500 143 1,058.153 1,175 J 100 1,170 T/B 3,300 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,600 280,000 3 57.388 50 T/J 51,262,100 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 280 348 212 344 64 29,800 8,718,200 25 253.622 320 J 4,500 318 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 0 0 1,065 0 0 0 0 1,331.250 1,000 J 4,300 835 B 100 34 BBKP Bank Bukopin Tbk. --S8---1 204 216 204 216 12 9,627,200 2,041,504,000 519 64.078 216 T/J 5,800 214 B 293,600 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 1,895 1,910 1,870 1,895 0 17,572,900 33,344,742,000 2,506 247.174 1,900 J 280,500 1,895 T/B 1,339,400 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 0 0 300 0 0 0 0 305.437 296 J 55,300 278 B 1,100 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 149 150 148 148 -1 90,600 13,431,400 40 419.715 149 J 13,100 147 B 56,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,550 3,590 3,520 3,590 40 759,700 2,713,358,000 330 2.027 3,600 J 110,100 3,590 T/B 243,900 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,700 185,000 4 217.306 50 T/J 383,557,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 169 171 167 170 1 7,588,700 1,283,545,800 523 100.000 170 T/J 287,400 169 B 213,400 43 BFIN BFI Finance Indonesia Tbk. --S8---2 500 505 498 500 0 349,300 174,852,900 83 2,562.263 500 T/J 3,474,300 498 B 79,800 44 BHIT MNC Investama Tbk. --S9---1 64 65 63 64 0 3,869,100 248,860,200 762 187.162 64 T/J 214,900 63 B 1,375,900 45 BINA Bank Ina Perdana Tbk. --U8---1 915 905 875 880 -35 14,200 12,845,500 8 497.186 885 J 12,600 880 T/B 35,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,300 65,000 4 35.714 50 T/J 40,859,900 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,430 2,460 2,360 2,390 -40 618,100 1,486,502,000 278 36.769 2,390 T/J 1,500 2,380 B 200 48 BISI BISI International Tbk. --U1---1 980 985 980 980 0 35,100 34,426,500 18 490.000 985 J 100 980 T/B 2,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,030 1,040 1,020 1,020 -10 7,312,200 7,512,968,000 1,378 170.000 1,025 J 55,900 1,020 T/B 194,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 2,559,100 1,635,987,000 593 148.837 645 J 850,000 640 T/B 127,200 51 BKSL Sentul City Tbk. --S6K--1 54 55 53 53 -1 97,473,700 5,224,866,900 778 3.662 54 J 236,400 53 T/B 3,618,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 165 158 158 158 -7 100 15,800 1 362.552 154 J 9,400 140 B 300 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 1 0.658 50 T/J 123,395,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 3,250 B 800 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 0 0 222 0 0 0 0 69.375 270 J 500 222 B 2,500 56 BMTR Global Mediacom Tbk. --S9K--1 346 352 346 350 4 8,678,400 3,040,317,600 891 284.877 350 T/J 112,300 348 B 384,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 700 35,000 3 0.172 50 T/J 57,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 880 845 870 30 1,867,500 1,619,160,000 577 6.424 875 J 1,600 870 T/B 111,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 194 197 194 196 2 352,900 68,981,100 107 2.335 197 J 201,700 196 T/B 4,800 60 BNLI Bank Permata Tbk. --M8K--1 1,215 1,230 1,215 1,215 0 10,494,900 12,805,851,000 578 13.229 1,220 J 1,406,600 1,215 T/B 126,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 1,350 1,580 0 359,400 549,044,000 132 1,533.981 1,585 J 22,000 1,575 B 33,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 236 238 234 234 -2 4,600 1,082,800 11 133.714 238 J 1,400 178 B 1,000 63 BOLT Garuda Metalindo Tbk. --U4---2 820 835 820 835 15 138,800 114,818,500 151 151.818 835 T/J 28,300 830 B 200 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,000 1,225 B 124,000 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 4,260 0 0 4,260 0 0 0 0 165.794 0 J 0 4,400 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 304 308 302 304 0 2,651,800 808,941,600 360 59.608 306 J 201,800 304 T/B 42,100 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 31,893,600 1,594,701,700 205 7.874 50 T/J 3,326,100 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,045 J 10,400 940 B 100 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,155 1,185 1,140 1,155 0 14,006,800 16,337,850,500 3,489 226.247 1,160 J 19,700 1,155 T/B 3,300 71 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 515 J 14,000 492 B 1,200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 96.923 1,890 J 165,300 1,880 B 500 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 40,695,400 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 2,960 2,920 2,960 40 8,800 25,743,000 13 573.019 2,960 T/J 4,100 2,920 B 1,300 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,370 4,410 4,250 4,300 -70 4,639,000 20,025,427,000 4,700 441.026 4,320 J 100 4,300 T/B 206,300 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,380 J 1,000 1,150 B 2,000 79 BULL Buana Lintas Lautan Tbk. --S7---1 162 164 161 162 0 39,097,400 6,372,261,000 107 15.842 163 J 12,900 162 T/B 330,200 80 BUMI Bumi Resources Tbk. --U2---2 52 53 51 51 -1 59,714,300 3,078,159,900 1,005 2.960 52 J 23,572,200 51 T/B 116,888,200 81 BWPT Eagle High Plantations Tbk. --U1---1 111 116 110 115 4 28,127,200 3,206,222,900 1,304 25.152 115 T/J 721,200 114 B 454,100 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 298 300 282 294 -4 886,800 259,676,000 144 89.091 294 T/J 3,700 290 B 4,600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 83 85 81 81 -2 2,381,600 195,482,100 207 46.286 82 J 1,014,100 81 T/B 650,500 84 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 394 414 0 20,100 8,319,400 2 756.344 414 T/J 80,000 394 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 565 J 200 505 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 74 71 72 -1 8,937,800 653,705,800 122 460.800 72 T/J 27,400 71 B 571,100 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 252 248 248 0 229,500 57,036,000 14 19.406 248 T/J 800 246 B 10,300 88 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,900 1,900 1,900 -100 40,300 76,570,000 6 6,894.550 1,900 T/J 20,900 1,860 B 500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,720 2,820 2,660 2,820 100 1,205,900 3,330,433,000 246 1,566.667 2,820 T/J 5,000 2,770 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 486 488 480 480 -6 3,720,200 1,804,838,200 311 2,086.957 482 J 6,100 480 T/B 43,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,800 1,750 1,750 1,750 -50 2,000 3,500,000 1 167.455 1,800 J 1,500 1,750 T/B 3,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 167,541,200 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 436 440 436 440 4 1,000,000 439,999,600 3 222.037 446 J 12,000 440 T/B 100,000 95 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,150 J 500 2,380 B 100 96 CTRA Ciputra Development Tbk. --S6XXO1 980 990 970 975 -5 5,156,700 5,050,304,500 1,204 218.297 980 J 338,200 975 T/B 194,300 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,795 1,795 0 1,700 3,051,500 3 3,602.826 1,800 J 1,900 1,790 B 700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 160,105,300 0 B 0 99 DILD Intiland Development Tbk. --U6---1 282 298 278 280 -2 596,600 168,443,200 90 48.792 280 T/J 100,000 278 B 151,900 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,400 2,210 2,210 2,210 -190 500 1,105,000 2 74.915 2,340 J 2,000 2,210 T/B 2,100 101 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,500 J 2,200 6,375 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 278 288 278 286 8 28,387,400 8,107,320,200 1,591 136.190 286 T/J 2,475,200 284 B 1,610,200 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 180 186 176 180 0 1,505,000 267,827,700 84 78.261 180 T/J 125,500 176 B 3,900 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 975 915 950 0 78,800 73,848,000 117 103.825 950 T/J 20,600 930 B 151,000 105 DNAR Bank Oke Indonesia Tbk. --U8---1 210 210 208 208 -2 200 41,800 2 189.091 200 J 2,000 166 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,190 3,200 3,200 3,200 10 1,500 4,800,000 2 2,810.987 3,200 T/J 4,900 2,930 B 9,000 107 DOID Delta Dunia Makmur Tbk. --S2---1 218 222 216 218 0 4,362,400 954,336,800 334 295.137 218 T/J 400 216 B 617,900 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 448 432 448 16 2,244,000 975,200,000 82 121.081 450 J 51,500 448 T/B 35,600 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 18,250 15,800 17,875 2,375 1,600 26,812,500 12 1,191.667 17,875 T/J 300 15,000 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,175 1,200 0 529,300 632,508,000 132 237.624 1,200 T/J 20,900 1,180 B 2,000 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,760 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,200 2,150 2,200 30 4,500 9,772,000 12 809.802 2,200 T/J 18,200 2,160 B 5,000 113 DWGL Dwi Guna Laksana Tbk. --U9---2 256 300 244 284 28 693,100 197,538,400 238 189.333 284 T/J 10,500 282 B 100 114 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,000 J 8,000 780 B 1,000 115 ELSA Elnusa Tbk. --S2K--1 256 270 258 262 6 55,744,800 14,713,321,000 1,936 65.500 264 J 74,600 262 T/B 4,086,900 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 700,328,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,500 5,500 5,500 0 200 1,100,000 1 763.889 5,500 T/J 400 5,125 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,000 J 5,300 1,845 B 1,200 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,825 1,785 1,810 0 9,181,100 16,575,386,500 2,241 181.000 1,810 T/J 3,800 1,805 B 109,400 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 234 240 234 234 0 145,800 34,157,800 33 435.665 238 J 365,200 234 T/B 71,400 121 EXCL XL Axiata Tbk. --S7BXO1 2,720 2,770 2,670 2,760 40 7,839,900 21,502,112,000 2,800 140.072 2,760 T/J 339,300 2,750 B 12,100 122 FAST Fast Food Indonesia Tbk. SSU9---2 1,170 1,180 1,165 1,175 5 247,400 290,632,500 282 3,695.782 1,180 J 100 1,165 B 1,000 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 0 0 7,150 0 0 0 0 1,638.555 7,125 J 1,000 6,800 B 400 124 FILM MD Pictures Tbk. --U9---1 204 210 198 200 -4 3,490,000 707,329,500 715 95.238 202 J 62,800 200 T/B 56,200 125 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,820 J 100 2,150 B 500 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 525 J 400 356 B 1,100 127 FREN Smartfren Telecom Tbk. --U7---1 107 109 106 108 1 21,739,000 2,340,396,700 891 6.000 108 T/J 3,907,300 107 B 456,800 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 450 464 450 462 12 10,200 4,611,800 6 55.000 462 T/J 3,200 452 B 10,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 340 352 340 342 2 23,084,100 7,966,191,200 2,331 45.974 344 J 278,200 342 T/B 170,900 131 GJTL Gajah Tunggal Tbk. --S4---1 474 492 474 484 10 813,100 392,407,200 263 95.021 484 T/J 52,500 482 B 43,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 99 87 97 0 4,046,900 393,412,600 284 24.250 97 T/J 3,591,400 96 B 702,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,975 18,975 18,975 -25 400 7,590,000 4 3,300.000 18,975 T/J 100 15,350 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,315 1,330 1,310 1,330 15 350,200 460,330,500 132 103.502 1,330 T/J 8,800 1,315 B 800 135 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---1 144 143 114 143 -1 900 124,000 8 57.200 143 T/J 17,300 137 B 7,400 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,310 3,400 3,300 3,340 30 100,100 334,150,000 65 90.270 3,340 T/J 95,300 3,330 B 500 138 HERO Hero Supermarket Tbk. --U9---1 890 960 750 960 70 24,800 20,900,500 59 2,003.841 900 J 20,000 820 B 700 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,200 3,190 3,190 -10 17,700 56,575,000 19 976.551 3,200 J 88,800 3,190 T/B 18,900 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 570 570 570 -5 100 57,000 1 876.923 570 T/J 4,900 462 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 975 1,010 970 995 20 44,176,200 43,967,999,000 2,415 320.968 995 T/J 107,300 990 B 146,800 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 945 945 920 940 -5 46,539,000 43,498,604,000 341 895.238 945 J 20,300 940 T/B 200 144 HRTA Hartadinata Abadi Tbk. --S5---1 252 252 244 252 0 643,200 158,657,800 58 84.000 252 T/J 195,800 250 B 6,100 145 HRUM Harum Energy Tbk. --M2K--1 1,205 1,240 1,205 1,230 25 873,600 1,055,198,500 109 23.654 1,230 T/J 25,800 1,225 B 214,000 146 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---1 169 169 158 163 -6 331,800 53,460,000 54 155.238 163 T/J 800 161 B 100 148 IFSH Ifishdeco Tbk. --U2---2 446 472 390 470 24 12,400 5,689,600 28 106.818 470 T/J 2,400 410 B 300 149 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---1 845 870 840 860 15 436,300 372,602,000 206 115.455 865 J 36,100 860 T/B 2,500 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 248 254 248 248 0 11,000 2,736,200 7 49.600 250 J 1,200 248 T/B 15,900 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 329,200 361,613,500 39 289.474 1,100 T/J 115,000 1,095 B 11,200 153 INAF Indofarma (Persero) Tbk. --U5---1 650 725 625 715 65 7,726,900 5,409,606,000 2,464 286.000 720 J 289,900 715 T/B 486,800 154 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,110 3,030 3,040 -50 5,381,600 16,488,080,000 1,310 1,240.816 3,050 J 6,100 3,040 T/B 25,400 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,140 2,280 2,150 2,150 10 8,000 17,227,000 20 289.566 2,200 J 1,000 2,150 T/B 300 156 INDS Indospring Tbk. --M4---1 1,990 1,985 1,900 1,940 -50 18,500 35,791,000 21 181.875 1,940 T/J 400 1,905 B 1,400 157 INDY Indika Energy Tbk. --S2K--1 850 880 825 860 10 4,536,200 3,920,332,000 1,409 29.153 860 T/J 80,500 855 B 110,100 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,550 6,750 6,550 6,700 150 3,222,600 21,598,920,000 1,734 345.242 6,725 J 51,100 6,700 T/B 1,300 159 INPP Indonesian Paradise Property Tbk. --U9---2 820 820 720 820 0 483,900 372,702,500 7 780.952 820 T/J 6,600 800 B 5,000 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,910 3,940 3,880 3,910 0 251,300 985,256,000 236 1,416.667 3,920 J 2,000 3,850 B 400 161 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 720 J 1,100 565 B 100 162 INTA Intraco Penta Tbk. --U9---2 464 0 0 464 0 0 0 0 327.081 464 J 400 436 B 7,700 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 560 545 550 0 448,700 247,049,000 88 33.537 550 T/J 355,600 545 B 98,300 164 IPTV MNC Vision Networks Tbk. --U9---1 386 386 382 386 0 299,800 115,523,800 40 160.833 386 T/J 128,100 384 B 201,000 165 IRRA Itama Ranoraya Tbk. --U9---2 745 750 740 750 5 4,690,300 3,494,028,000 335 200.535 750 T/J 865,800 745 B 200,000 166 ISAT Indosat Tbk. --S7K--1 2,170 2,320 2,170 2,300 130 8,482,900 19,293,371,000 3,710 164.286 2,310 J 91,300 2,300 T/B 5,000 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 171 173 170 170 -1 3,654,300 623,749,900 232 57.627 171 J 61,500 170 T/B 1,296,000 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,200 2,200 2,010 2,080 -120 8,188,700 17,630,750,000 2,297 945.455 2,080 T/J 1,000 2,060 B 300 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,925 10,675 10,800 -150 1,313,300 14,117,067,500 2,268 77.143 10,800 T/J 8,000 10,775 B 1,500 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,465 1,460 1,460 0 4,234,000 6,192,290,000 60 593.496 1,470 J 6,000 1,455 B 4,500 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,008,500 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 550 J 5,000 525 B 6,200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 478 490 490 490 12 100 49,000 1 405.572 470 J 5,000 360 B 300 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,575 1,555 1,560 5 8,381,100 13,149,396,000 2,768 426.463 1,560 T/J 79,500 1,555 B 473,900 175 JRPT Jaya Real Property Tbk. --S6K--1 492 494 490 492 0 11,450,000 5,643,859,200 409 473.077 494 J 120,000 492 T/B 10,200 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,910 5,050 4,910 5,000 90 3,903,800 19,529,796,500 1,236 294.846 5,025 J 431,600 5,000 T/B 812,300 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,070 J 200 865 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 990 985 985 -5 149,900 148,362,000 14 2,188.889 990 J 84,900 985 T/B 134,000 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 775 845 775 845 70 10,593,200 8,685,961,500 2,294 845.000 845 T/J 159,700 840 B 182,600 180 KBLI KMI Wire & Cable Tbk. --S4K--1 462 466 462 466 4 981,700 456,123,200 154 56.623 466 T/J 3,000 464 B 3,900 181 KEEN Kencana Energi Lestari Tbk. --S7---1 378 396 386 396 18 2,513,600 975,794,400 55 100.000 398 J 100,000 390 B 100 182 KEJU Mulia Boga Raya Tbk. --U5---2 815 830 815 820 5 65,500 53,813,500 33 109.333 825 J 5,000 820 T/B 300 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 59 50 52 1 127,200 6,405,200 25 1.891 52 T/J 17,900 50 B 1,800 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 294 290 294 2 471,300 137,681,800 53 10.200 294 T/J 259,400 292 B 4,700 185 KINO Kino Indonesia Tbk. --M5---1 3,130 3,160 3,040 3,120 -10 254,000 795,878,000 102 82.105 3,120 T/J 190,600 3,110 B 10,800 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,995 0 67,700 134,785,000 64 987.624 1,995 T/J 500 1,810 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 212 218 210 218 6 50,400 10,587,200 2 764.912 218 T/J 500 210 B 101,100 188 KMTR Kirana Megatara Tbk. --U3---2 270 270 270 270 0 5,000 1,350,000 3 58.952 280 J 17,300 270 T/B 100 189 KOTA DMS Propertindo Tbk. --U6---1 700 700 685 700 0 7,448,500 5,175,624,000 25 350.000 710 J 5,000 690 B 30,000 190 KPIG MNC Land Tbk. --S9---2 123 125 124 124 1 532,500 66,078,800 60 266.822 124 T/J 20,000 123 B 135,000 191 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,570 J 1,400 1,490 B 300 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 276 268 272 2 3,367,500 914,155,800 363 33.816 274 J 103,800 272 T/B 332,000 193 KREN Kresna Graha Investama Tbk. --U9---1 468 470 464 466 -2 23,246,200 10,849,296,600 589 4,848.107 466 T/J 94,800 464 B 204,800 194 LAND Trimitra Propertindo Tbk. --U6---2 930 940 855 925 -5 199,100 185,404,500 67 237.179 910 J 100 875 B 100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 6,150 6,100 6,150 300 7,000 43,005,000 5 101.653 6,150 T/J 37,300 5,850 B 499,100 196 LINK Link Net Tbk. --S9---1 3,600 3,650 3,570 3,590 -10 980,600 3,521,070,000 549 224.375 3,590 T/J 353,600 3,560 B 4,500 197 LPCK Lippo Cikarang Tbk --U6---1 835 845 810 820 -15 666,300 549,758,500 242 92.452 825 J 50,100 820 T/B 118,500 198 LPKR Lippo Karawaci Tbk. --S6K--1 236 236 232 236 0 12,612,800 2,964,599,200 1,302 76.208 236 T/J 8,403,000 234 B 3,693,300 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,500 3,630 3,520 3,550 50 4,437,500 15,921,456,000 1,386 80.442 3,570 J 800 3,540 B 4,600 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,190 1,150 1,160 -5 5,778,600 6,799,580,000 1,049 299.355 1,165 J 1,000 1,160 T/B 453,700 201 MAIN Malindo Feedmill Tbk. --S3K--1 865 885 865 875 10 812,000 711,178,500 370 497.159 875 T/J 143,100 870 B 17,500 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,900 4,000 3,990 4,000 100 23,800 95,199,000 42 190.476 4,000 T/J 570,500 3,950 B 1,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 100 155,000 1 92.262 1,720 J 2,000 1,550 T/B 900 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 885 890 860 875 -10 10,945,900 9,523,753,500 2,258 1,404.156 875 T/J 351,300 870 B 500 205 MARI Mahaka Radio Integra Tbk. --U9---2 167 160 145 160 -7 55,400 8,859,700 6 213.333 164 J 199,800 150 B 100 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 486 476 478 -4 1,219,400 586,309,400 209 956.000 478 T/J 41,300 476 B 100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 492 500 472 480 -12 1,700 814,200 6 341.297 480 T/J 9,900 462 B 500 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,890 2,010 1,905 1,975 85 2,700 5,271,000 20 151.923 1,950 J 600 1,900 B 200 209 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,785 1,745 1,755 0 139,200 245,395,000 92 126.715 1,775 J 2,900 1,755 T/B 300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 104 108 94 105 1 1,126,900 118,392,300 77 94.177 105 T/J 157,200 104 B 56,500 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 6,829,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,245 1,275 1,245 1,260 15 75,829,200 95,484,006,000 4,868 328.560 1,265 J 1,051,700 1,260 T/B 2,448,200 213 MDLN Modernland Realty Tbk. --S6---1 183 183 181 183 0 1,000,000 182,310,200 167 54.310 183 T/J 1,469,100 182 B 1,000 214 MEDC Medco Energi Internasional Tbk. --S2K--1 700 715 700 705 5 27,856,600 19,693,234,500 1,484 1,241.700 710 J 1,107,000 705 T/B 540,200 215 MEGA Bank Mega Tbk. --U8---1 5,650 5,700 5,600 5,600 -50 4,000 22,610,000 6 4,081.990 5,600 T/J 1,300 5,500 B 800 216 MERK Merck Tbk. --U5---2 2,210 2,260 2,210 2,210 0 3,300 7,299,000 8 5,826.983 2,250 J 100 2,110 B 2,500 217 META Nusantara Infrastructure Tbk. --U7---1 152 153 149 149 -3 1,972,400 295,477,100 129 45.141 150 J 435,800 149 T/B 210,900 218 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,290 1,240 1,280 0 133,900 167,408,000 9 1,312.821 1,295 J 300,000 1,250 B 200 219 MGRO Mahkota Group Tbk. --S1K--1 810 820 805 815 5 1,940,000 1,580,018,500 222 362.222 815 T/J 146,100 805 B 13,300 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,300 J 199,900 1,000 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,600 2,570 2,590 -10 3,424,800 8,859,082,000 655 152.489 2,590 T/J 1,100 2,570 B 37,900 222 MINA Sanurhasta Mitra Tbk. --U9---2 71 61 50 50 -21 6,208,800 310,495,100 138 238.095 51 J 447,500 50 T/B 1,018,600 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 0 0 16,125 0 0 0 0 767.857 16,125 J 7,100 13,150 B 200 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,450 15,200 15,200 0 35,800 544,260,000 7 96,815.287 15,200 T/J 700 14,100 B 300 225 MLPL Multipolar Tbk. --S9---1 65 67 60 67 2 4,302,600 284,421,200 89 7.685 68 J 302,000 67 T/B 27,700 226 MMLP Mega Manunggal Property Tbk. --S6---2 164 167 163 167 3 283,000 46,715,200 21 28.547 168 J 30,000 166 B 7,100 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,495 1,510 1,475 1,490 -5 30,843,200 45,985,147,500 24,840 165.556 1,490 T/J 1,143,800 1,485 B 5,400 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 1,000 1,035 0 2,100 2,170,000 2 178.448 1,035 T/J 14,200 1,000 B 29,700 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 620 635 615 630 10 650,900 407,747,000 198 42.000 630 T/J 300 620 B 49,300 230 MPPA Matahari Putra Prima Tbk. --U9---1 114 117 113 115 1 774,100 88,814,900 107 48.350 116 J 87,100 115 T/B 104,400 231 MPRO Maha Properti Indonesia Tbk. --U6---2 990 0 0 990 0 0 0 0 900.000 1,000 J 100 910 B 300 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,225 6,200 5,200 5,900 675 700 3,990,000 7 535.156 5,300 J 100 4,230 B 500 233 MSIN MNC Studios International Tbk. --M9---2 402 402 392 392 -10 46,300 18,201,400 26 78.400 392 T/J 65,500 390 B 26,300 234 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,290 1,290 1,290 -5 5,200 6,708,000 2 84.868 1,290 T/J 230,000 1,285 B 500 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,740 1,750 1,735 1,735 -5 2,075,300 3,615,462,000 281 3,123.425 1,745 J 356,700 1,735 T/B 21,600 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 145,907,000 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 515 496 462 496 -19 800 390,400 6 208.534 496 T/J 300 494 B 1,000 238 MTPS Meta Epsi Tbk. --U7---2 320 0 0 320 0 0 0 0 100.000 310 J 7,900 284 B 6,000 239 MYOH Samindo Resources Tbk. --U2---1 1,160 1,170 1,140 1,165 5 16,500 19,226,000 9 138.761 1,165 T/J 500,000 1,130 B 10,000 240 MYOR Mayora Indah Tbk. --M5KB-1 2,030 2,040 2,000 2,040 10 2,477,400 5,011,442,000 993 10,205.103 2,050 J 215,100 2,040 T/B 451,200 241 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 1,140 1,140 1,130 1,140 0 21,401,700 24,291,019,000 237 1,106.796 1,140 T/J 10,300 1,130 B 13,800 244 NFCX NFC Indonesia Tbk. --S9---2 2,910 2,890 2,850 2,890 -20 700 2,011,000 5 156.216 2,890 T/J 4,600 2,800 B 1,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 474 505 474 490 16 5,627,400 2,773,974,800 1,361 150.769 492 J 81,800 490 T/B 45,000 246 NIRO City Retail Developments Tbk. --U6---2 148 150 144 147 -1 411,200 59,878,900 16 140.000 148 J 133,200 140 B 4,900 247 NISP Bank OCBC NISP Tbk. --U8---1 840 0 0 840 0 0 0 0 1,017.886 855 J 2,700 845 B 10,200 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 500 249 NZIA Nusantara Almazia Tbk. --U6---1 454 454 454 454 0 600 272,400 3 206.364 448 J 1,300 344 B 1,200 250 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 750 B 3,600 251 PALM Provident Agro Tbk. --U1---2 202 202 192 192 -10 1,400 274,800 5 52.478 192 T/J 9,400 190 B 11,200 252 PBID Panca Budi Idaman Tbk. --U3---1 935 935 925 935 0 7,700 7,149,000 13 110.000 935 T/J 43,300 925 B 96,800 253 PBRX Pan Brothers Tbk. --S4---1 428 460 406 440 12 1,594,500 690,901,400 189 778.761 440 T/J 3,100 430 B 100 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 760 700 760 60 2,000 1,431,000 5 63.333 760 T/J 12,300 725 B 11,000 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,550 1,505 1,530 25 70,151,200 107,216,473,500 6,811 510.000 1,530 T/J 1,297,100 1,525 B 1,480,800 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 860 870 860 860 0 68,300 58,866,500 17 167.805 860 T/J 31,700 855 B 23,400 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,200 3,200 3,200 0 1,000 3,200,000 1 1,327.856 3,200 T/J 6,400 3,110 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 127 124 126 1 1,119,300 138,900,900 74 100.800 126 T/J 28,900 125 B 1,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,235 1,165 1,220 20 5,492,600 6,712,062,000 489 2,031.302 1,225 J 110,600 1,220 T/B 28,900 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 0 0 50 0 0 0 0 50.000 50 J 6,939,000 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,010 1,010 1,010 1,010 0 9,500 9,595,000 4 1,074.011 1,020 J 1,000 1,010 T/B 5,500 262 PNLF Panin Financial Tbk. --S8K--1 276 280 274 276 0 9,130,400 2,539,173,600 460 298.314 278 J 456,700 276 T/B 500,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,245 1,195 1,095 1,105 -140 2,100 2,332,500 10 67.584 1,190 J 100 1,105 T/B 200 264 POLU Golden Flower Tbk. --U4---2 2,200 0 0 2,200 0 0 0 0 763.889 2,200 J 2,900 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 670 J 8,400 520 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 805 805 790 800 -5 1,391,900 1,117,543,000 184 53.333 800 T/J 205,400 795 B 102,000 267 PPRE PP Presisi Tbk. --U7---1 206 210 202 206 0 11,402,700 2,339,644,600 2,193 47.907 206 T/J 393,900 204 B 34,200 268 PPRO PP Properti Tbk. --U6K--1 53 54 52 53 0 41,195,800 2,181,279,100 1,264 114.595 54 J 17,452,100 53 T/B 712,800 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,800 3,790 3,730 3,740 -60 11,100 42,044,000 13 57.538 3,960 J 1,100 3,740 T/B 2,100 270 PRIM Royal Prima Tbk. --U9---2 328 0 0 328 0 0 0 0 65.600 326 J 20,000 312 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 246 228 242 14 115,788,300 27,275,854,200 3,013 785.128 244 J 754,600 242 T/B 784,100 272 PSGO Palma Serasih Tbk. --U1---2 133 0 0 133 0 0 0 0 126.667 132 J 41,700 120 B 100,200 273 PTBA Bukit Asam Tbk. --S2BXO1 2,380 2,420 2,370 2,400 20 20,155,700 48,353,014,000 2,916 2,086.957 2,400 T/J 468,700 2,390 B 94,400 274 PTPP PP (Persero) Tbk. --S6XXO1 1,485 1,520 1,475 1,495 10 38,229,300 57,339,034,500 3,190 281.015 1,500 J 130,200 1,495 T/B 46,500 275 PTRO Petrosea Tbk. --S2---1 1,500 1,520 1,490 1,500 0 1,444,500 2,159,008,500 167 1,200.000 1,500 T/J 500 1,495 B 3,000 276 PTSN Sat Nusapersada Tbk --M4---1 236 244 230 234 -2 497,500 115,824,200 74 121.035 234 T/J 40,700 232 B 5,200 277 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 600 610 590 595 -5 42,939,200 25,749,956,500 2,762 2,293.843 600 J 476,300 595 T/B 198,900 279 PZZA Sarimelati Kencana Tbk. --U9---1 1,015 1,035 1,000 1,000 -15 230,800 234,036,500 164 90.909 1,020 J 10,200 990 B 3,000 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 995 1,015 990 1,000 5 4,550,700 4,552,846,500 1,105 625.000 1,005 J 88,500 1,000 T/B 92,200 281 RDTX Roda Vivatex Tbk --U6---1 5,050 5,200 5,200 5,200 150 200 1,040,000 1 273.945 5,450 J 1,000 5,200 T/B 1,000 282 REAL Repower Asia Indonesia Tbk. --U6---2 120 122 110 112 -8 15,412,600 1,788,641,600 2,038 112.000 112 T/J 239,900 111 B 95,900 283 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---2 476 474 462 462 -14 21,800 10,141,000 21 283.436 466 J 200 462 T/B 11,300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 0 0 310 0 0 0 0 2,425.665 310 J 200 284 B 50,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,280 1,300 0 1,485,800 1,917,457,500 143 509.804 1,300 T/J 50,000 1,280 B 600 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 194 193 191 192 -2 10,600 2,034,700 6 240.000 192 T/J 10,000 191 B 4,400 288 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 9,125 9,125 9,125 9,125 0 1,000 9,125,000 1 5,887.097 9,150 J 21,600 8,800 B 100 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,385 1,410 1,340 1,360 -25 19,383,100 26,403,268,500 2,152 615.237 1,365 J 33,700 1,360 T/B 78,300 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 800 J 25,700 780 B 1,000 292 SFAN Surya Fajar Capital Tbk. --U9---2 895 895 890 890 -5 85,900 76,451,500 24 473.404 895 J 10,300 890 T/B 100 293 SGRO Sampoerna Agro Tbk. --U1---1 2,340 0 0 2,340 0 0 0 0 100.000 2,340 J 7,600 2,260 B 1,700 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 0 0 3,930 0 0 0 0 182.630 3,490 J 100 3,150 B 200 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 735 745 0 946,100 701,453,000 105 532.143 745 T/J 71,500 735 B 12,700 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,285 1,260 1,280 20 6,640,300 8,491,447,500 1,159 220.690 1,285 J 1,020,900 1,280 T/B 397,200 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,875 6,900 6,825 6,850 -25 121,200 831,777,500 192 77.798 6,850 T/J 109,700 6,825 B 200 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 356 350 352 0 1,391,000 491,730,000 202 32.000 354 J 204,500 352 T/B 73,500 299 SIPD Sierad Produce Tbk. --U3---2 825 1,000 890 1,000 175 84,700 80,661,000 40 1.111 1,010 J 50,000 995 B 300 300 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 4,730 4,830 4,710 4,770 40 13,800 65,572,000 24 4,147.826 4,800 J 6,200 4,710 B 100 302 SMAR Smart Tbk. --U1---2 3,650 3,620 3,600 3,600 -50 4,700 16,930,000 17 1,189.454 3,590 J 500 3,560 B 400 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 318 328 314 316 -2 7,455,700 2,380,483,200 1,071 56.429 316 T/J 240,000 314 B 454,700 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 970 1,000 975 1,000 30 40,700 40,615,500 27 1,207.729 1,005 J 2,600 1,000 T/B 29,600 305 SMRA Summarecon Agung Tbk. --S6K--1 930 950 905 905 -25 16,743,500 15,602,720,000 1,566 1,487.019 910 J 10,700 905 T/B 2,930,100 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,460 1,480 1,445 1,470 10 2,905,400 4,248,560,500 750 3,926.387 1,470 T/J 193,300 1,460 B 18,800 307 SOCI Soechi Lines Tbk. --M7---1 131 136 126 136 5 5,361,700 717,385,700 474 24.727 136 T/J 237,400 135 B 500 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 4,900 4,220 4,900 -375 700 3,033,000 4 475.152 4,900 T/J 100 4,320 B 200 309 SPTO Surya Pertiwi Tbk. --S9K--2 825 830 825 830 5 88,900 73,786,500 39 71.552 835 J 122,700 830 T/B 500 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 191 242 187 238 47 29,078,900 6,378,361,600 3,658 135.244 240 J 239,700 238 T/B 1,872,100 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 230 246 220 220 -10 5,400 1,193,200 7 234.789 220 T/J 194,800 214 B 1,000 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 226 230 222 230 4 11,893,500 2,697,502,400 2,366 95.833 230 T/J 1,636,000 228 B 929,500 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,670 3,590 3,600 10 500 1,804,000 4 65.455 3,600 T/J 500 3,590 B 9,700 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 685 675 680 10 12,911,700 8,750,218,500 522 278.974 685 J 355,400 680 T/B 15,700 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 805 780 800 5 67,125,600 53,369,316,000 418 119.403 800 T/J 95,400 795 B 143,400 316 STTP Siantar Top Tbk. --U5---2 7,000 7,700 7,000 7,700 700 300 2,170,000 2 4,550.021 8,200 J 1,200 6,375 B 100 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,800 J 100 3,000 B 100 319 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 47,100 2,980 B 2,800 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 165 168 160 164 -1 36,866,900 6,118,858,200 606 1,498.401 164 T/J 5,000 163 B 2,000 321 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 322 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,205 1,205 1,175 1,190 -15 20,127,600 23,883,689,000 1,374 293.827 1,195 J 318,900 1,190 T/B 10,100 323 TBLA Tunas Baru Lampung Tbk. --S5---1 755 765 745 745 -10 2,222,300 1,671,813,000 797 169.646 745 T/J 1,371,400 740 B 169,900 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 9,800 9,800 0 100 980,000 1 961.237 9,800 T/J 1,900 9,100 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 6,975 7,225 6,975 7,200 225 6,921,000 49,198,855,000 5,486 5,217.391 7,225 J 200 7,200 T/B 300 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 202 202 188 196 -6 780,900 154,363,100 96 85.965 196 T/J 992,000 195 B 2,000 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,800 1,795 1,800 5 306,200 550,690,500 179 164.384 1,800 T/J 10,900 1,795 B 36,300 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 197 197 170 179 -18 223,711,200 40,532,373,800 9,960 57.742 180 J 1,030,900 179 T/B 5,428,600 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 430 J 100 346 B 2,300 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 0 J 0 5,200 B 500 331 TINS Timah Tbk. --S2K--1 695 715 690 710 15 10,686,400 7,553,393,500 1,154 362.806 710 T/J 659,300 705 B 1,122,500 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,700 8,075 7,725 8,050 350 1,564,100 12,424,602,500 1,383 497.718 8,075 J 8,800 8,050 T/B 5,400 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 0 0 350 0 0 0 0 73.858 348 J 50,000 308 B 18,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 67 73 50 50 -17 69,566,700 3,701,656,200 3,526 80.475 51 J 73,500 50 T/B 7,149,200 335 TOTL Total Bangun Persada Tbk. --S6---1 408 412 408 410 2 281,000 115,319,800 68 147.362 410 T/J 157,300 408 B 183,400 336 TOTO Surya Toto Indonesia Tbk. --U3---2 250 256 250 254 4 34,600 8,807,000 15 823.953 254 T/J 13,400 252 B 8,000 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 885 860 875 0 40,218,700 35,289,154,000 18,836 4,168.056 880 J 2,846,200 875 T/B 116,400 338 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---1 123 0 0 123 0 0 0 0 123.948 135 J 1,000 123 B 166,400 340 TRIN Perintis Triniti Properti Tbk. --U6---2 238 242 230 236 -2 13,041,200 3,086,278,400 1,080 118.000 236 T/J 137,700 234 B 50,500 341 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 0 0 400 0 0 0 0 238.607 400 J 73,000 380 B 25,300 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,345 1,370 1,355 1,370 25 2,800 3,795,500 2 244.398 1,365 J 10,000 1,355 B 600 344 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 2,640 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,170 0 0 1,170 0 0 0 0 2,600.000 1,155 J 2,900 1,040 B 200,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,650 1,595 1,600 0 1,574,100 2,530,368,500 599 106.667 1,600 T/J 13,800 1,595 B 49,100 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,640 1,650 1,610 1,650 10 262,800 432,338,500 101 3,199.162 1,655 J 70,000 1,650 T/B 3,900 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 0 0 3,130 0 0 0 0 115.923 3,450 J 100 3,010 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,990 1,990 1,950 1,990 0 186,000 369,439,000 48 165.833 1,990 T/J 33,000 1,950 B 3,300 350 VICO Victoria Investama Tbk. --U8---1 110 113 113 113 3 200 22,600 1 90.400 109 J 5,000 94 B 1,000 351 VOKS Voksel Electric Tbk. --U4---1 306 308 292 306 0 8,200 2,508,000 11 135.360 306 T/J 2,300 292 B 3,100 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 292 294 288 288 -4 11,363,200 3,299,402,200 624 99.310 288 T/J 94,900 286 B 258,700 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,100 2,070 2,080 30 16,194,100 33,741,437,000 1,998 534.632 2,080 T/J 162,200 2,070 B 226,600 354 WOOD Integra Indocabinet Tbk. --S5K--1 470 480 454 474 4 14,842,100 6,942,700,600 1,095 182.308 474 T/J 71,300 472 B 2,900 355 WSBP Waskita Beton Precast Tbk. --S3K--1 238 244 238 238 0 22,936,600 5,511,760,000 1,088 48.571 240 J 934,300 238 T/B 323,600 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,245 1,195 1,220 25 57,983,200 70,834,966,500 4,535 329.285 1,225 J 293,700 1,220 T/B 1,053,200 357 WTON Wijaya Karya Beton Tbk. --S3K--1 398 408 394 400 2 6,269,400 2,517,281,200 673 67.797 402 J 27,600 400 T/B 236,500 358 ZINC Kapuas Prima Coal Tbk. --U2---2 360 360 350 356 -4 52,967,800 18,948,711,400 255 1,269.117 356 T/J 218,700 354 B 222,600 Total 2,372,526,800 1,697,278,668,600 231,522 2,138,747,700 184,434,900 Jakarta, 19 February 2020 Trading Division