List of Securities Quotation: IDX SMC Composite Date: Thursday, 20 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 11,200 11,200 11,000 11,150 -50 366,600 4,067,055,000 581 905.798 11,175 J 4,600 11,125 B 1,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 6,975 6,975 6,975 0 200 1,395,000 1 1,592.397 6,975 T/J 5,500 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,485 J 800 1,145 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,560 1,590 1,540 1,560 0 11,534,900 17,967,497,500 3,897 1,902.439 1,560 T/J 108,700 1,555 B 3,600 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 995 1,005 970 970 -25 5,876,900 5,802,047,500 1,247 761.782 975 J 23,400 970 T/B 651,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,975 10,000 0 782,700 7,819,820,000 272 430.108 10,000 T/J 25,600 9,975 B 24,600 7 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,360 1,310 1,350 45 45,664,600 61,349,717,000 5,327 122.727 1,355 J 2,511,900 1,350 T/B 899,300 8 AGII Aneka Gas Industri Tbk. --S3---1 550 560 555 560 10 24,600 13,775,000 15 50.909 565 J 100 560 T/B 400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 145 154 146 151 6 5,338,500 806,258,500 860 246.700 152 J 64,900 151 T/B 412,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 150 150 150 150 0 100 15,000 1 136.364 160 J 900 150 T/B 13,900 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,040 3,110 3,040 3,060 20 10,880,900 33,415,710,000 1,217 2,438.811 3,060 T/J 654,700 3,050 B 11,900 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 400 120,000 4 285.714 300 T/J 4,800 256 B 4,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 306 318 304 308 2 139,300 43,068,400 94 177.011 310 J 100,000 308 T/B 38,900 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,210 3,310 3,300 3,300 90 18,600 61,383,000 6 134.694 3,290 J 100 3,210 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,330 2,340 2,330 2,340 10 307,600 718,716,000 121 123.158 2,340 T/J 23,000 2,330 B 1,400 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 860 800 850 40 34,600 28,267,500 20 2,168.976 845 J 4,300 805 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 0 0 835 0 0 0 0 69.583 800 J 160,400 645 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 705 720 705 710 5 23,540,300 16,736,268,500 2,752 468.122 710 T/J 1,008,400 705 B 7,285,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 650 700 0 34,400 23,790,000 28 744.554 700 T/J 12,500 670 B 21,400 20 APLN Agung Podomoro Land Tbk. --M6K--1 158 160 154 156 -2 7,084,000 1,107,023,700 487 42.740 157 J 1,249,900 156 T/B 1,030,000 21 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 20,100 700 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,950 1,970 1,910 1,945 -5 469,300 921,486,000 400 824.153 1,940 J 9,800 1,815 B 2,500 23 ARNA Arwana Citramulia Tbk. --S3---1 448 460 436 450 2 300,800 134,932,000 75 3,058.520 450 T/J 9,900 448 B 700 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,650 3,750 3,650 3,750 100 5,400 20,019,000 15 2,840.909 3,800 J 2,100 3,750 T/B 3,500 25 ASGR Astra Graphia Tbk. --U9---1 940 940 920 930 -10 400,900 371,873,500 113 192.818 930 T/J 104,800 925 B 49,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,305 1,300 1,300 0 32,500 42,325,000 16 2,407.407 1,305 J 7,900 1,300 T/B 7,600 27 ASRI Alam Sutera Realty Tbk. --S6---1 180 184 177 177 -3 3,063,000 548,634,100 270 168.571 179 J 68,700 177 T/B 437,800 28 ASSA Adi Sarana Armada Tbk. --S7K--1 555 570 550 550 -5 6,218,700 3,462,334,000 266 141.026 550 T/J 239,000 545 B 525,600 29 ATIC Anabatic Technologies Tbk. --U9---1 650 0 0 650 0 0 0 0 92.857 650 J 600 570 B 300 30 AUTO Astra Otoparts Tbk. --M4---1 1,170 1,190 1,150 1,160 -10 643,600 744,813,500 189 1,049.109 1,160 T/J 56,200 1,155 B 12,500 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 2 57.388 50 T/J 55,355,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 344 344 344 344 0 100 34,400 1 253.622 336 J 100 272 B 300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 0 0 1,065 0 0 0 0 1,331.250 1,040 J 200 875 B 100 34 BBKP Bank Bukopin Tbk. --S8---1 216 222 212 214 -2 6,284,400 1,360,955,000 468 63.485 216 J 151,900 214 T/B 589,100 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 1,935 1,880 1,920 25 23,199,000 44,327,609,500 3,597 250.435 1,920 T/J 1,811,700 1,915 B 200,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 0 0 300 0 0 0 0 305.437 298 J 100 280 B 500 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 155 147 152 4 3,706,000 570,247,500 4,430 431.059 152 T/J 107,500 151 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 3,590 3,770 3,600 3,740 150 2,430,400 9,054,296,000 1,244 2.112 3,750 J 20,400 3,740 T/B 201,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 8,800 440,000 4 217.306 50 T/J 391,813,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 170 173 167 167 -3 6,570,000 1,107,015,300 1,477 98.235 167 T/J 8,000 166 B 323,000 43 BFIN BFI Finance Indonesia Tbk. --S8---2 500 505 498 498 -2 1,639,100 819,253,800 157 2,552.014 500 J 350,000 498 T/B 93,600 44 BHIT MNC Investama Tbk. --S9---1 64 65 63 63 -1 4,130,100 264,666,100 1,390 184.237 64 J 552,300 63 T/B 69,800 45 BINA Bank Ina Perdana Tbk. --U8---1 880 910 875 875 -5 1,100 966,000 3 494.361 885 J 12,600 880 B 5,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 43,764,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,390 2,430 2,390 2,390 0 257,500 618,211,000 183 36.769 2,390 T/J 28,700 2,380 B 53,500 48 BISI BISI International Tbk. --U1---1 980 985 970 980 0 21,900 21,398,500 24 490.000 980 T/J 15,600 975 B 1,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,050 1,015 1,020 0 5,856,700 6,035,757,000 1,313 170.000 1,025 J 8,700 1,020 T/B 329,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 635 -5 4,968,400 3,174,870,000 637 147.674 640 J 1,700 635 T/B 1,396,300 51 BKSL Sentul City Tbk. --S6K--1 53 55 52 52 -1 127,170,000 6,730,429,400 964 3.593 53 J 8,116,300 52 T/B 22,389,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 154 J 10,000 140 B 200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 140,065,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 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 600 222 B 5,800 56 BMTR Global Mediacom Tbk. --S9K--1 350 352 344 344 -6 4,367,500 1,521,140,600 680 279.993 346 J 60,000 344 T/B 339,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 61,792,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 900 870 870 0 3,868,500 3,425,039,000 549 6.424 875 J 37,400 870 T/B 397,100 59 BNII Bank Maybank Indonesia Tbk. --M8---1 196 198 195 196 0 253,300 49,806,100 44 2.335 198 J 221,200 196 T/B 2,200 60 BNLI Bank Permata Tbk. --M8K--1 1,215 1,245 1,215 1,230 15 19,957,000 24,538,252,000 670 13.392 1,235 J 727,500 1,230 T/B 791,700 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 1,560 1,560 -20 162,900 254,155,500 29 1,514.563 1,580 J 13,000 1,555 B 18,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 234 240 234 240 6 13,600 3,252,800 13 137.143 240 T/J 8,200 200 B 3,000 63 BOLT Garuda Metalindo Tbk. --U4---2 835 840 835 835 0 89,700 74,993,500 103 151.818 835 T/J 2,700 815 B 11,200 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,100 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 5,100 5,100 5,100 840 100 510,000 1 198.486 0 J 0 4,510 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 304 308 302 304 0 851,600 258,984,400 283 59.608 304 T/J 11,500 302 B 224,800 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 70,900 3,545,000 35 7.874 50 T/J 18,601,800 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,045 J 10,400 910 B 2,100 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,155 1,170 1,140 1,140 -15 16,910,100 19,424,573,000 3,053 223.308 1,145 J 200,000 1,140 T/B 1,123,100 71 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 515 J 14,000 484 B 500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 96.923 1,880 J 1,600 1,500 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 12,180,200 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 2,960 2,960 2,930 2,940 -20 3,000 8,809,000 3 569.148 2,930 J 800 2,920 B 200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,300 4,370 4,320 4,350 50 3,931,600 17,096,180,000 2,714 446.154 4,350 T/J 27,700 4,340 B 2,600 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,380 1,370 1,380 -20 1,400 1,922,000 2 233.898 1,380 T/J 1,600 1,300 B 100 79 BULL Buana Lintas Lautan Tbk. --S7---1 162 166 160 160 -2 55,759,500 9,095,666,900 213 15.646 163 J 25,300 160 T/B 239,400 80 BUMI Bumi Resources Tbk. --U2---2 51 52 50 50 -1 217,721,900 11,054,216,900 1,264 2.902 51 J 10,672,000 50 T/B 277,317,600 81 BWPT Eagle High Plantations Tbk. --U1---1 115 117 111 112 -3 22,512,600 2,550,503,800 1,063 24.495 112 T/J 14,000 111 B 853,700 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 294 300 282 292 -2 829,500 241,307,200 148 88.485 292 T/J 27,800 288 B 10,900 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 81 88 80 86 5 10,475,000 873,486,000 893 49.143 86 T/J 4,975,500 85 B 1,030,100 84 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 394 414 0 122,100 50,507,400 4 756.344 414 T/J 80,000 394 B 28,700 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,200 515 B 500 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 72 71 68 68 -4 12,388,500 864,335,000 153 435.200 70 J 1,950,100 68 T/B 852,200 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 248 244 246 -2 623,400 153,551,600 53 19.250 246 T/J 72,300 244 B 123,500 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 2,000 1,855 2,000 100 28,500 53,562,500 12 7,257.421 2,000 T/J 9,800 1,950 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,820 2,850 2,780 2,820 0 772,700 2,181,990,000 115 1,566.667 2,810 J 2,000 2,780 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 480 484 478 480 0 4,443,900 2,141,492,400 447 2,086.957 482 J 177,300 478 B 235,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,750 1,750 1,750 0 1,600 2,800,000 2 167.455 1,980 J 900 1,700 B 2,500 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 0 400 20,000 2 45.455 50 T/J 249,279,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 440 446 426 444 4 300 131,600 3 224.056 426 J 3,200 424 B 200,000 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 975 990 965 975 0 13,628,900 13,301,395,500 1,039 218.297 975 T/J 2,120,200 970 B 113,400 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,790 1,795 0 4,600 8,246,500 9 3,602.826 1,800 J 1,800 1,795 T/B 1,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,200 310,000 3 16.496 50 T/J 160,015,800 0 B 0 99 DILD Intiland Development Tbk. --U6---1 280 280 274 276 -4 692,900 191,508,600 92 48.095 278 J 100,000 276 T/B 127,100 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,210 2,320 2,230 2,260 50 3,200 7,178,000 6 76.610 2,260 T/J 1,300 2,220 B 1,000 101 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,475 J 200 6,225 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 286 288 278 288 2 26,060,100 7,371,989,000 1,548 137.143 288 T/J 5,064,300 284 B 9,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 180 180 169 180 0 2,006,500 352,981,000 176 78.261 180 T/J 90,700 169 B 19,300 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 925 950 0 273,900 257,125,500 113 103.825 950 T/J 38,400 930 B 10,500 105 DNAR Bank Oke Indonesia Tbk. --U8---1 208 260 256 256 48 1,500 385,200 4 232.727 254 J 5,400 163 B 200 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 0 0 3,200 0 0 0 0 2,810.987 3,190 J 5,000 3,180 B 1,000 107 DOID Delta Dunia Makmur Tbk. --S2---1 218 230 218 224 6 9,296,200 2,099,655,600 794 303.260 226 J 710,200 224 T/B 428,300 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 448 448 440 440 -8 785,700 348,702,800 51 118.919 446 J 11,800 438 B 32,200 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,850 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,220 1,190 1,210 10 408,000 488,565,500 115 239.604 1,215 J 20,000 1,210 T/B 1,000 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,770 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,160 2,200 0 24,400 52,720,000 16 809.802 2,200 T/J 10,800 2,150 B 800 113 DWGL Dwi Guna Laksana Tbk. --U9---2 284 288 268 278 -6 205,500 57,260,400 90 185.333 278 T/J 9,200 274 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 4,000 115 ELSA Elnusa Tbk. --S2K--1 262 272 260 262 0 41,952,100 11,100,163,400 1,733 65.500 264 J 809,900 262 T/B 1,005,600 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 707,732,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 0 0 5,500 0 0 0 0 763.889 5,250 J 5,000 5,200 B 500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 1,850 1,800 1,850 -250 25,300 46,540,000 17 1,294.349 2,100 J 100 1,850 T/B 6,600 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,820 1,765 1,780 -30 7,433,800 13,253,342,000 2,244 178.000 1,780 T/J 34,100 1,775 B 100 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 234 240 234 238 4 1,438,900 339,977,800 97 443.112 238 T/J 207,700 234 B 189,600 121 EXCL XL Axiata Tbk. --S7BXO1 2,760 2,790 2,660 2,680 -80 14,956,100 40,318,769,000 3,379 136.012 2,690 J 388,000 2,680 T/B 15,300 122 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,175 1,160 1,175 0 117,600 138,021,000 471 3,695.782 1,175 T/J 74,500 1,165 B 2,600 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 7,125 6,750 7,125 -25 500 3,467,500 5 1,632.826 7,125 T/J 800 6,775 B 100 124 FILM MD Pictures Tbk. --U9---1 200 206 199 200 0 2,254,000 453,148,500 424 95.238 202 J 105,000 200 T/B 100 125 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 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 108 110 104 104 -4 22,582,300 2,393,644,000 1,361 5.778 105 J 652,100 104 T/B 2,810,500 128 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---2 462 462 422 422 -40 200 88,400 2 50.238 462 J 200 420 B 2,400 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 342 346 334 334 -8 19,275,500 6,533,516,800 2,117 44.898 336 J 77,000 334 T/B 300,800 131 GJTL Gajah Tunggal Tbk. --S4---1 484 492 480 482 -2 1,063,900 515,554,600 280 94.629 484 J 100,000 482 T/B 138,800 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 100 88 97 0 7,177,900 701,980,400 436 24.250 98 J 185,900 97 T/B 10,000 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,975 18,950 18,950 18,950 -25 500 9,475,000 3 3,295.652 18,950 T/J 300 15,200 B 200 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,330 1,335 1,325 1,325 -5 163,300 217,091,000 84 103.113 1,325 T/J 21,100 1,320 B 6,200 135 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---1 143 143 135 143 0 200 27,800 2 57.200 140 J 20,000 137 B 500 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,340 3,420 3,360 3,390 50 107,500 364,250,000 118 91.622 3,390 T/J 1,339,400 3,370 B 5,600 138 HERO Hero Supermarket Tbk. --U9---1 960 960 890 960 0 40,900 36,449,000 8 2,003.841 950 J 100,000 890 B 212,500 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,190 3,200 3,190 3,200 10 336,100 1,075,485,000 33 979.612 3,200 T/J 102,400 3,190 B 47,300 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 570 570 0 200 114,000 2 876.923 570 T/J 26,600 450 B 200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 995 1,000 975 1,000 5 31,315,000 31,022,915,500 1,668 322.581 1,000 T/J 453,700 995 B 300,800 142 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---2 940 970 940 950 10 65,714,100 62,765,640,000 414 904.762 950 T/J 17,900 945 B 2,600 144 HRTA Hartadinata Abadi Tbk. --S5---1 252 254 248 254 2 549,200 137,444,800 117 84.667 254 T/J 72,800 252 B 10,000 145 HRUM Harum Energy Tbk. --M2K--1 1,230 1,235 1,210 1,215 -15 410,700 498,925,500 95 23.365 1,220 J 10,000 1,215 T/B 532,300 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,000 J 500 4,190 B 100 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 163 163 161 162 -1 418,200 67,975,200 53 154.286 163 J 300 162 T/B 49,800 148 IFSH Ifishdeco Tbk. --U2---2 470 478 470 476 6 1,700 809,600 6 108.182 476 T/J 14,600 400 B 200 149 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---1 860 890 855 855 -5 397,300 344,028,500 202 114.784 855 T/J 7,700 850 B 67,100 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 248 260 246 246 -2 56,400 14,265,200 8 49.200 260 J 6,900 246 T/B 12,600 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,080 1,085 -15 357,900 389,783,000 53 285.526 1,085 T/J 27,600 1,080 B 10,800 153 INAF Indofarma (Persero) Tbk. --U5---1 715 735 690 690 -25 3,430,600 2,441,422,000 1,394 276.000 695 J 7,500 690 T/B 86,600 154 INCO Vale Indonesia Tbk. --S2XXO1 3,040 3,130 3,060 3,120 80 8,775,800 27,236,555,000 2,226 1,273.469 3,130 J 441,200 3,120 T/B 158,100 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,150 2,220 2,190 2,190 40 1,800 3,954,000 4 294.953 2,190 T/J 2,500 2,160 B 100 156 INDS Indospring Tbk. --M4---1 1,940 1,990 1,900 1,905 -35 7,300 13,896,500 10 178.594 1,980 J 100 1,920 B 100 157 INDY Indika Energy Tbk. --S2K--1 860 940 860 935 75 10,250,500 9,345,884,500 2,482 31.695 940 J 150,600 935 T/B 130,700 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,700 6,850 6,600 6,625 -75 3,263,800 21,884,052,500 3,359 341.377 6,650 J 33,600 6,625 T/B 82,300 159 INPP Indonesian Paradise Property Tbk. --U9---2 820 800 725 800 -20 9,900 7,578,000 16 761.905 820 J 4,400 725 B 600 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,910 3,910 3,850 3,900 -10 39,600 154,484,000 64 1,413.043 3,900 T/J 2,900 3,850 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 33,200 560 B 1,000 162 INTA Intraco Penta Tbk. --U9---2 464 0 0 464 0 0 0 0 327.081 462 J 10,000 438 B 300 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 570 550 555 5 111,200 62,140,500 85 33.841 560 J 120,900 555 T/B 22,600 164 IPTV MNC Vision Networks Tbk. --U9---1 386 388 380 384 -2 808,600 309,257,600 100 160.000 384 T/J 216,000 382 B 200,000 165 IRRA Itama Ranoraya Tbk. --U9---2 750 755 740 750 0 5,297,500 3,965,773,500 387 200.535 750 T/J 490,100 745 B 100,000 166 ISAT Indosat Tbk. --S7K--1 2,300 2,350 2,240 2,300 0 4,292,700 9,842,342,000 2,140 164.286 2,300 T/J 113,800 2,290 B 242,200 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 170 177 170 177 7 6,813,000 1,188,138,100 479 60.000 178 J 276,600 177 T/B 198,900 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,080 2,090 2,000 2,050 -30 7,428,000 15,164,933,000 1,940 931.818 2,050 T/J 4,600 2,040 B 2,000 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,800 11,075 10,775 10,925 125 1,956,000 21,411,420,000 1,980 78.036 10,925 T/J 73,300 10,900 B 4,600 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,460 1,420 1,420 -40 9,556,200 13,788,410,500 85 577.236 1,455 J 900 1,420 T/B 5,300 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,872,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 525 525 525 0 200 105,000 1 297.805 550 J 5,000 525 T/B 7,500 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 480 480 480 -10 200,000 96,000,000 5 397.295 480 T/J 1,100 450 B 100,000 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,560 1,590 1,545 1,590 30 6,893,700 10,829,725,500 2,431 434.664 1,590 T/J 1,465,800 1,560 B 50,200 175 JRPT Jaya Real Property Tbk. --S6K--1 492 494 486 490 -2 11,078,100 5,438,993,200 576 471.154 490 T/J 6,940,100 488 B 573,600 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 5,075 5,000 5,050 50 3,483,500 17,535,107,500 1,380 297.794 5,050 T/J 500 5,025 B 12,200 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,070 J 200 805 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 985 985 0 160,100 157,698,500 11 2,188.889 990 J 102,600 985 T/B 139,500 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 845 860 815 820 -25 4,527,200 3,766,817,500 1,384 820.000 820 T/J 289,900 815 B 172,300 180 KBLI KMI Wire & Cable Tbk. --S4K--1 466 472 450 464 -2 3,196,500 1,462,405,000 311 56.380 464 T/J 256,600 458 B 1,100 181 KEEN Kencana Energi Lestari Tbk. --S7---1 396 398 382 396 0 2,470,500 975,792,800 71 100.000 398 J 327,400 394 B 36,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 820 835 815 835 15 111,200 91,763,000 45 111.333 835 T/J 3,500 820 B 10,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 51 50 51 -1 41,800 2,090,600 13 1.855 51 T/J 19,400 50 B 4,300 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 294 284 292 -2 214,200 62,093,800 122 10.131 292 T/J 16,700 290 B 4,400 185 KINO Kino Indonesia Tbk. --M5---1 3,120 3,180 3,060 3,120 0 1,065,000 3,340,246,000 201 82.105 3,120 T/J 787,200 3,100 B 500 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 2,010 1,995 2,010 15 31,800 63,582,000 31 995.050 2,000 J 9,400 1,815 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 218 210 210 210 -8 11,000 2,310,000 1 736.842 222 J 7,500 210 T/B 89,000 188 KMTR Kirana Megatara Tbk. --U3---2 270 270 270 270 0 200 54,000 2 58.952 270 T/J 77,100 268 B 200 189 KOTA DMS Propertindo Tbk. --U6---1 700 800 695 725 25 9,420,200 6,602,198,500 94 362.500 725 T/J 138,600 720 B 50,100 190 KPIG MNC Land Tbk. --S9---2 124 127 122 125 1 8,861,500 1,116,649,900 9,409 268.973 125 T/J 508,300 124 B 100,000 191 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,570 J 1,300 1,490 B 300 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 278 270 270 -2 760,200 206,334,400 144 33.567 272 J 142,500 270 T/B 25,300 193 KREN Kresna Graha Investama Tbk. --U9---1 466 470 464 470 4 24,545,000 11,478,475,800 706 4,889.721 470 T/J 79,900 468 B 22,200 194 LAND Trimitra Propertindo Tbk. --U6---2 925 950 860 860 -65 176,700 158,480,000 82 220.513 895 J 9,900 860 T/B 2,200 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,150 0 0 6,150 0 0 0 0 101.653 6,150 J 12,800 5,875 B 100 196 LINK Link Net Tbk. --S9---1 3,590 3,620 3,570 3,570 -20 625,300 2,235,656,000 74 223.125 3,570 T/J 344,600 3,560 B 3,500 197 LPCK Lippo Cikarang Tbk --U6---1 820 835 810 825 5 540,400 444,782,500 193 93.016 835 J 54,300 825 T/B 6,800 198 LPKR Lippo Karawaci Tbk. --S6K--1 236 236 230 232 -4 82,203,900 19,085,250,800 1,568 74.917 234 J 3,174,700 232 T/B 2,321,200 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,710 3,550 3,550 0 6,771,300 24,575,124,000 2,016 80.442 3,560 J 1,300 3,550 T/B 12,200 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,175 1,140 1,150 -10 6,027,700 6,951,085,500 919 296.774 1,160 J 71,300 1,150 T/B 167,800 201 MAIN Malindo Feedmill Tbk. --S3K--1 875 885 865 870 -5 1,111,600 971,449,000 254 494.318 875 J 4,200 870 T/B 254,700 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,000 4,000 3,900 3,990 -10 143,000 571,453,000 34 190.000 3,890 J 100 3,580 B 200 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,720 J 2,000 1,540 B 100 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 875 900 845 845 -30 17,494,200 15,126,001,000 2,476 1,356.014 855 J 50,500 845 T/B 276,500 205 MARI Mahaka Radio Integra Tbk. --U9---2 160 160 160 160 0 1,500 240,000 1 213.333 160 T/J 198,800 146 B 600 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 480 474 478 0 1,741,800 833,353,000 185 956.000 480 J 44,400 478 T/B 6,000 207 MASA Multistrada Arah Sarana Tbk. --U4---1 480 500 462 478 -2 1,700 815,600 6 339.875 478 T/J 12,800 442 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,975 1,975 1,900 1,975 0 12,900 24,607,000 18 151.923 1,970 J 200 1,905 B 300 209 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,760 1,700 1,755 0 59,100 103,064,500 90 126.715 1,755 T/J 1,200 1,710 B 200 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 107 95 105 0 851,100 89,748,800 53 94.177 105 T/J 59,600 104 B 100,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,392,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,260 1,305 1,265 1,300 40 195,991,000 252,744,681,000 8,234 338.990 1,300 T/J 917,700 1,295 B 280,400 213 MDLN Modernland Realty Tbk. --S6---1 183 183 180 182 -1 1,749,900 317,289,600 60 54.013 182 T/J 266,800 181 B 50,000 214 MEDC Medco Energi Internasional Tbk. --S2K--1 705 740 710 715 10 46,642,200 33,790,745,000 2,605 1,259.313 720 J 1,221,100 715 T/B 618,200 215 MEGA Bank Mega Tbk. --U8---1 5,600 5,650 5,500 5,650 50 2,900 16,185,000 9 4,118.436 5,650 T/J 1,900 5,475 B 100 216 MERK Merck Tbk. --U5---2 2,210 2,230 2,100 2,230 20 12,800 27,716,000 32 5,879.716 2,240 J 300 2,120 B 1,000 217 META Nusantara Infrastructure Tbk. --U7---1 149 151 148 150 1 690,700 103,076,900 79 45.444 150 T/J 149,900 149 B 78,500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,290 1,250 1,280 0 118,000 150,887,500 26 1,312.821 1,280 T/J 5,200 1,250 B 1,000 219 MGRO Mahkota Group Tbk. --S1K--1 815 835 800 825 10 2,626,700 2,150,256,500 373 366.667 825 T/J 157,200 810 B 34,500 220 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 2,600 2,580 2,590 0 1,783,300 4,620,996,000 395 152.489 2,600 J 800 2,590 T/B 19,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 67 50 67 17 4,219,000 233,808,700 420 319.048 0 J 0 67 T/B 130,100 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 0 0 16,125 0 0 0 0 767.857 16,125 J 7,000 13,075 B 200 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 15,200 15,200 0 56,500 858,800,000 8 96,815.287 15,200 T/J 1,400 14,500 B 1,000 225 MLPL Multipolar Tbk. --S9---1 67 71 67 67 0 5,676,500 390,200,900 384 7.685 68 J 90,000 67 T/B 400,000 226 MMLP Mega Manunggal Property Tbk. --S6---2 167 174 166 174 7 756,200 130,649,700 41 29.744 174 T/J 376,800 172 B 995,900 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,490 1,495 1,465 1,475 -15 25,805,300 38,119,964,500 47,903 163.889 1,475 T/J 238,500 1,470 B 165,500 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,030 1,000 1,030 -5 11,000 11,300,000 3 177.586 1,030 T/J 23,800 1,000 B 28,700 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 630 645 630 640 10 898,200 574,674,000 203 42.667 645 J 181,700 640 T/B 943,600 230 MPPA Matahari Putra Prima Tbk. --U9---1 115 120 115 117 2 2,446,500 286,147,600 196 49.191 117 T/J 29,700 116 B 2,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 990 0 0 990 0 0 0 0 900.000 975 J 500 765 B 1,000 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,000 4,810 5,000 -900 6,100 30,110,000 30 453.522 5,000 T/J 1,500 4,740 B 200 233 MSIN MNC Studios International Tbk. --M9---2 392 394 392 394 2 11,000 4,332,000 6 78.800 394 T/J 1,016,400 392 B 12,600 234 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,295 1,295 1,295 5 100 129,500 1 85.197 1,275 J 5,000 1,270 B 300 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,735 1,750 1,725 1,725 -10 1,681,900 2,925,713,500 381 3,105.422 1,730 J 2,200 1,725 T/B 62,600 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 151,538,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 496 498 498 498 2 100 49,800 1 209.375 498 T/J 400 470 B 300 238 MTPS Meta Epsi Tbk. --U7---2 320 300 286 286 -34 2,100 616,000 6 89.375 300 J 1,400 286 T/B 400 239 MYOH Samindo Resources Tbk. --U2---1 1,165 1,175 1,135 1,175 10 115,700 134,707,500 38 139.952 1,175 T/J 1,000,700 1,135 B 5,000 240 MYOR Mayora Indah Tbk. --M5KB-1 2,040 2,050 1,985 1,985 -55 2,627,100 5,251,448,000 1,120 9,929.965 1,990 J 25,400 1,985 T/B 147,700 241 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 1,140 1,135 1,125 1,135 -5 26,935,000 30,570,760,500 321 1,101.942 1,135 T/J 9,100 1,120 B 69,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,890 2,850 2,850 2,850 -40 400 1,140,000 3 154.054 2,850 T/J 4,700 2,800 B 1,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 505 478 482 -8 3,003,400 1,468,619,000 967 148.308 484 J 22,200 482 T/B 132,800 246 NIRO City Retail Developments Tbk. --U6---2 147 147 144 147 0 200,500 29,472,000 10 140.000 147 T/J 11,100 142 B 1,200 247 NISP Bank OCBC NISP Tbk. --U8---1 840 860 855 855 15 4,500 3,853,000 14 1,036.062 860 J 2,500 855 T/B 11,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 885 B 200 249 NZIA Nusantara Almazia Tbk. --U6---1 454 0 0 454 0 0 0 0 206.364 450 J 2,700 360 B 100 250 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 750 B 2,000 251 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 11,200 2,150,400 5 52.478 198 J 700 188 B 10,200 252 PBID Panca Budi Idaman Tbk. --U3---1 935 985 920 985 50 237,300 219,144,000 68 115.882 975 J 1,200 935 B 88,900 253 PBRX Pan Brothers Tbk. --S4---1 440 440 384 384 -56 407,600 162,933,400 145 679.646 394 J 20,000 384 T/B 11,100 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 760 755 725 755 -5 4,000 2,985,000 7 62.917 760 J 43,300 725 B 5,000 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,530 1,580 1,520 1,555 25 99,359,700 153,879,346,000 9,117 518.333 1,555 T/J 712,400 1,550 B 1,556,800 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 860 860 845 850 -10 193,200 164,213,000 24 165.854 850 T/J 9,500 845 B 25,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,200 3,200 3,200 0 300 960,000 3 1,327.856 3,200 T/J 4,300 3,110 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 129 125 125 -1 81,400 10,193,900 25 100.000 126 J 51,500 125 T/B 246,300 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,220 1,240 1,220 1,230 10 2,865,000 3,527,155,000 254 2,047.952 1,235 J 40,300 1,230 T/B 220,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 400 20,000 3 50.000 50 T/J 8,498,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,010 1,050 1,050 1,050 40 100 105,000 1 1,116.546 1,040 J 5,100 1,015 B 5,000 262 PNLF Panin Financial Tbk. --S8K--1 276 284 272 280 4 22,427,000 6,306,320,200 649 302.637 282 J 555,000 280 T/B 825,600 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,105 1,105 1,085 1,100 -5 600 659,500 4 67.278 1,100 T/J 62,600 1,085 B 200 264 POLU Golden Flower Tbk. --U4---2 2,200 2,190 2,190 2,190 -10 26,000 56,940,000 16 760.417 2,190 T/J 4,400 1,660 B 500 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 670 J 700 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 800 830 800 810 10 625,700 505,795,500 173 54.000 810 T/J 521,300 800 B 29,500 267 PPRE PP Presisi Tbk. --U7---1 206 208 198 198 -8 8,257,700 1,663,827,600 1,793 46.047 200 J 6,000 198 T/B 268,700 268 PPRO PP Properti Tbk. --U6K--1 53 54 51 52 -1 119,746,200 6,227,891,500 1,303 112.432 52 T/J 10,114,000 51 B 74,288,400 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,740 3,690 3,680 3,690 -50 236,400 872,315,000 10 56.769 3,700 J 1,400 3,680 B 4,800 270 PRIM Royal Prima Tbk. --U9---2 328 312 292 292 -36 3,800 1,140,800 7 58.400 300 J 23,400 276 B 2,500 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 242 254 242 250 8 116,419,500 28,899,232,800 3,014 811.083 250 T/J 3,010,700 248 B 7,400,300 272 PSGO Palma Serasih Tbk. --U1---2 133 0 0 133 0 0 0 0 126.667 131 J 42,000 120 B 500 273 PTBA Bukit Asam Tbk. --S2BXO1 2,400 2,510 2,410 2,490 90 32,998,700 81,606,522,000 4,204 2,165.217 2,490 T/J 1,144,000 2,480 B 51,500 274 PTPP PP (Persero) Tbk. --S6XXO1 1,495 1,505 1,440 1,475 -20 17,793,100 26,165,410,000 2,307 277.256 1,475 T/J 182,700 1,470 B 100 275 PTRO Petrosea Tbk. --S2---1 1,500 1,520 1,490 1,500 0 1,451,000 2,177,739,000 205 1,200.000 1,500 T/J 1,900 1,495 B 101,500 276 PTSN Sat Nusapersada Tbk --M4---1 234 238 230 234 0 278,700 64,605,400 51 121.035 236 J 23,500 234 T/B 42,400 277 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 595 600 580 580 -15 26,496,300 15,456,530,500 1,939 2,236.015 585 J 98,400 580 T/B 2,002,400 279 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,020 1,005 1,010 10 120,300 121,517,500 162 91.818 1,020 J 6,000 1,005 B 900 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,015 990 995 -5 2,843,200 2,842,268,500 701 621.875 995 T/J 102,000 990 B 156,800 281 RDTX Roda Vivatex Tbk --U6---1 5,200 0 0 5,200 0 0 0 0 273.945 5,400 J 1,000 5,075 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 112 128 102 112 0 41,083,500 4,830,297,500 4,049 112.000 113 J 70,800 112 T/B 155,400 283 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---2 462 470 464 468 6 498,500 232,429,800 90 287.117 468 T/J 3,300 464 B 7,100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 310 282 308 -2 5,700 1,626,000 4 2,410.016 308 T/J 1,100 282 B 10,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,290 1,300 0 384,900 499,614,500 21 509.804 1,305 J 12,100 1,300 T/B 500,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 192 200 181 195 3 59,000 10,900,200 20 243.750 200 J 19,900 181 B 4,900 288 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 9,075 9,000 9,075 -50 14,900 134,175,000 23 5,854.839 9,125 J 3,700 8,900 B 100 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,360 1,365 1,330 1,330 -30 7,425,800 9,954,482,500 1,400 601.666 1,335 J 4,000 1,330 T/B 6,000 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 780 780 -20 1,200 940,000 3 872.434 800 J 25,500 750 B 1,100 292 SFAN Surya Fajar Capital Tbk. --U9---2 890 890 885 890 0 34,700 30,758,000 17 473.404 890 T/J 11,500 885 B 9,300 293 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,260 2,260 -80 3,600 8,272,000 7 96.581 2,300 J 4,500 2,260 T/B 600 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 0 0 3,930 0 0 0 0 182.630 3,750 J 10,000 3,100 B 300 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 750 745 745 0 618,200 461,216,500 114 532.143 745 T/J 6,700 740 B 12,500 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,280 1,310 1,280 1,300 20 5,392,200 7,012,852,500 1,607 224.138 1,305 J 37,100 1,300 T/B 115,900 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,875 6,825 6,850 0 83,500 572,485,000 113 77.798 6,850 T/J 175,100 6,825 B 700 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 358 350 356 4 2,498,000 884,507,800 216 32.364 356 T/J 122,700 354 B 141,400 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 401,100 840 B 100 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,770 4,800 4,750 4,750 -20 22,300 106,490,000 42 4,130.435 4,750 T/J 1,400 4,670 B 1,300 302 SMAR Smart Tbk. --U1---2 3,600 3,600 3,590 3,600 0 5,500 19,769,000 11 1,189.454 3,800 J 800 3,500 B 500 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 324 312 312 -4 6,051,600 1,911,173,600 738 55.714 312 T/J 163,000 310 B 356,100 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,000 1,005 990 990 -10 141,600 140,228,500 39 1,195.652 995 J 500 990 T/B 1,900 305 SMRA Summarecon Agung Tbk. --S6K--1 905 935 900 905 0 22,156,800 20,285,768,500 2,297 1,487.019 905 T/J 4,500 900 B 898,200 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,470 1,470 1,440 1,440 -30 2,898,500 4,235,541,000 409 3,846.257 1,440 T/J 200 1,435 B 30,400 307 SOCI Soechi Lines Tbk. --M7---1 136 141 135 137 1 9,355,700 1,289,633,800 707 24.909 138 J 100 137 T/B 14,900 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,800 J 5,000 3,680 B 100 309 SPTO Surya Pertiwi Tbk. --S9K--2 830 830 825 825 -5 249,300 205,692,000 779 71.121 830 J 16,700 820 B 97,700 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 238 266 230 252 14 28,086,000 7,063,142,400 2,966 143.200 252 T/J 29,300 250 B 183,400 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 242 202 220 0 1,200 267,600 8 234.789 220 T/J 199,400 218 B 300 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 230 238 222 228 -2 98,513,000 22,471,865,400 5,017 95.000 230 J 820,300 228 T/B 4,990,600 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,600 3,580 3,580 -20 44,100 158,148,000 10 65.091 3,580 T/J 6,100 3,570 B 200 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 685 665 685 5 13,657,100 9,282,278,000 615 281.026 685 T/J 67,300 670 B 150,000 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 800 775 800 0 57,084,400 45,113,628,000 414 119.403 800 T/J 179,200 795 B 200,000 316 STTP Siantar Top Tbk. --U5---2 7,700 0 0 7,700 0 0 0 0 4,550.021 7,700 J 400 6,200 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 0 B 0 319 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---2 164 168 156 164 0 310,100 50,552,900 140 1,498.401 164 T/J 30,900 162 B 11,500 321 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 1,190 1,200 1,165 1,180 -10 21,770,900 25,659,800,000 1,074 291.358 1,180 T/J 3,006,500 1,175 B 102,100 323 TBLA Tunas Baru Lampung Tbk. --S5---1 745 755 740 745 0 2,058,200 1,536,889,000 528 169.646 745 T/J 904,300 740 B 134,000 324 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 1,800 9,000 B 300 325 TCPI Transcoal Pacific Tbk. --U7---2 7,200 7,350 7,125 7,125 -75 5,665,500 41,112,085,000 3,963 5,163.043 7,125 T/J 8,200 7,100 B 25,500 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 196 198 189 196 0 13,600 2,678,100 8 85.965 197 J 8,700 196 T/B 1,500 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,800 1,795 1,800 0 307,000 551,899,000 171 164.384 1,800 T/J 25,500 1,795 B 23,400 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 179 188 169 177 -2 77,590,100 13,966,182,800 4,263 57.097 178 J 157,500 177 T/B 1,924,400 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 346 258 346 2 700 212,800 6 78.408 400 J 100 346 T/B 3,100 330 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--1 710 720 700 700 -10 7,327,800 5,173,580,500 811 357.696 705 J 209,900 700 T/B 190,300 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,050 8,550 8,100 8,225 175 2,983,000 24,724,802,500 3,374 508.538 8,225 T/J 2,800 8,200 B 11,500 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 0 0 350 0 0 0 0 73.858 346 J 100,000 336 B 2,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 51 50 50 0 9,060,000 453,000,200 155 80.475 50 T/J 8,545,000 0 B 0 335 TOTL Total Bangun Persada Tbk. --S6---1 410 414 408 408 -2 1,867,300 768,507,200 80 146.643 410 J 78,600 408 T/B 86,900 336 TOTO Surya Toto Indonesia Tbk. --U3---2 254 256 254 254 0 6,400 1,629,000 7 823.953 256 J 37,400 254 T/B 22,300 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 885 860 880 5 58,907,100 51,633,145,000 15,095 4,191.873 880 T/J 3,704,700 875 B 103,100 338 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---1 123 135 123 135 12 2,100 282,300 4 136.041 135 T/J 4,500 123 B 166,300 340 TRIN Perintis Triniti Properti Tbk. --U6---2 236 238 230 236 0 11,965,300 2,806,387,200 939 118.000 236 T/J 247,100 234 B 62,500 341 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 67,100 380 B 15,300 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,395 1,365 1,375 5 63,000 87,047,000 61 245.290 1,375 T/J 17,500 1,360 B 4,500 344 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 29,100 2,640 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,170 1,200 1,080 1,170 0 2,377,200 2,780,248,000 25 2,600.000 1,185 J 900 1,170 T/B 128,600 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,625 1,550 1,600 0 2,100,700 3,327,704,500 1,001 106.667 1,605 J 200 1,600 T/B 437,300 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,650 1,660 1,620 1,620 -30 489,100 795,019,500 131 3,140.996 1,620 T/J 134,100 1,615 B 52,000 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 0 0 3,130 0 0 0 0 115.923 3,290 J 100 3,110 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,990 1,990 1,955 1,990 0 169,600 336,886,500 33 165.833 1,990 T/J 48,300 1,955 B 500 350 VICO Victoria Investama Tbk. --U8---1 113 0 0 113 0 0 0 0 90.400 111 J 24,600 95 B 1,500 351 VOKS Voksel Electric Tbk. --U4---1 306 310 300 308 2 11,800 3,547,400 5 136.245 308 T/J 2,100 290 B 12,200 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 288 290 284 286 -2 3,684,400 1,055,187,200 306 98.621 288 J 849,900 286 T/B 489,800 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,090 2,030 2,040 -40 4,436,800 9,120,022,000 1,280 524.350 2,050 J 442,700 2,040 T/B 53,100 354 WOOD Integra Indocabinet Tbk. --S5K--1 474 482 464 480 6 9,371,100 4,456,083,000 522 184.615 480 T/J 260,300 476 B 20,000 355 WSBP Waskita Beton Precast Tbk. --S3K--1 238 242 230 230 -8 17,904,100 4,191,401,000 1,385 46.939 232 J 901,600 230 T/B 1,293,400 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,220 1,230 1,195 1,215 -5 47,526,400 57,679,626,000 2,464 327.935 1,215 T/J 206,900 1,210 B 52,300 357 WTON Wijaya Karya Beton Tbk. --S3K--1 400 404 390 390 -10 4,417,600 1,744,288,800 571 66.102 392 J 25,000 390 T/B 214,800 358 ZINC Kapuas Prima Coal Tbk. --U2---2 356 356 348 350 -6 50,984,000 17,970,098,600 387 1,247.727 350 T/J 90,800 348 B 261,500 Total 2,630,291,800 1,899,517,622,200 258,454 2,257,836,300 438,683,300 Jakarta, 20 February 2020 Trading Division