List of Securities Quotation: IDX SMC Composite Date: Friday, 21 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 11,150 11,150 10,700 10,825 -325 758,300 8,238,810,000 1,126 879.396 10,825 T/J 1,500 10,800 B 1,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 3,500 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 1,135 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,560 1,570 1,540 1,555 -5 7,062,500 10,987,058,500 1,897 1,896.341 1,555 T/J 138,700 1,550 B 95,400 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 975 935 940 -30 8,038,700 7,622,428,500 1,551 738.222 945 J 446,700 940 T/B 102,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,300 10,000 10,250 250 438,500 4,457,015,000 273 440.860 10,300 J 800 10,250 T/B 10,500 7 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,355 1,310 1,310 -40 33,041,400 43,650,215,000 5,887 119.091 1,315 J 55,100 1,310 T/B 469,800 8 AGII Aneka Gas Industri Tbk. --S3---1 560 565 555 555 -5 70,700 39,584,000 27 50.455 565 J 2,500 555 T/B 900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 151 154 148 148 -3 2,008,000 302,134,200 346 241.798 149 J 13,600 148 T/B 198,700 10 AGRS Bank IBK Indonesia Tbk. --U8---2 150 165 150 165 15 1,600 256,500 5 150.000 164 J 6,100 151 B 100 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,060 3,080 2,970 3,050 -10 5,227,800 15,822,668,000 1,439 2,430.841 3,050 T/J 906,200 3,000 B 4,700 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 288 226 288 -12 1,200 335,400 3 274.286 288 T/J 900 250 B 5,100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 308 310 300 302 -6 197,000 60,393,800 61 173.563 306 J 2,000 302 T/B 7,900 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,260 3,210 3,220 -80 3,400 10,943,000 5 131.429 3,220 T/J 27,600 3,210 B 900 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,340 2,340 2,330 2,330 -10 311,600 728,125,000 107 122.632 2,340 J 10,600 2,330 T/B 5,000 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 845 800 800 -50 6,300 5,092,500 13 2,041.389 835 J 40,200 800 T/B 100,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 800 800 800 -35 700 560,000 3 66.667 795 J 10,000 645 B 500 18 ANTM Aneka Tambang Tbk. --S2XXO1 710 715 695 700 -10 74,636,900 52,619,787,500 4,534 461.528 700 T/J 13,800 695 B 5,867,700 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 680 700 0 15,500 10,848,000 12 744.554 700 T/J 2,200 680 B 200 20 APLN Agung Podomoro Land Tbk. --M6K--1 156 156 152 153 -3 3,938,800 606,489,900 253 41.918 154 J 19,000 153 T/B 68,100 21 ARII Atlas Resources Tbk. --U2---2 735 735 735 735 0 10,000 7,350,000 2 49.000 735 T/J 11,000 600 B 200 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,945 1,965 1,810 1,955 10 594,300 1,159,693,500 174 828.390 1,955 T/J 9,800 1,800 B 300 23 ARNA Arwana Citramulia Tbk. --S3---1 450 450 426 426 -24 329,000 142,061,600 63 2,895.399 440 J 500,000 426 T/B 500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,750 3,750 3,500 3,500 -250 1,500 5,600,000 6 2,651.515 3,780 J 500 3,550 B 100 25 ASGR Astra Graphia Tbk. --U9---1 930 940 915 940 10 219,000 202,362,500 81 194.891 935 J 100 920 B 3,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,330 1,270 1,300 0 106,100 138,053,000 38 2,407.407 1,305 J 2,200 1,300 T/B 2,000 27 ASRI Alam Sutera Realty Tbk. --S6---1 177 178 174 175 -2 4,343,300 761,021,600 590 166.667 176 J 15,000 175 T/B 125,500 28 ASSA Adi Sarana Armada Tbk. --S7K--1 550 555 540 545 -5 5,643,900 3,085,064,500 231 139.744 545 T/J 127,800 540 B 13,100 29 ATIC Anabatic Technologies Tbk. --U9---1 650 600 600 600 -50 700 420,000 3 85.714 615 J 200 600 T/B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,160 1,160 1,145 1,150 -10 399,500 459,798,000 127 1,040.065 1,150 T/J 12,100 1,145 B 27,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 60,100 3,005,000 2 57.388 50 T/J 50,935,500 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 344 350 340 340 -4 1,100 375,000 2 250.673 338 J 1,000 264 B 10,200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 0 0 1,065 0 0 0 0 1,331.250 1,000 J 5,900 870 B 100 34 BBKP Bank Bukopin Tbk. --S8---1 214 218 208 210 -4 3,509,500 738,424,200 162 62.298 212 J 100,100 210 T/B 296,500 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 1,920 1,925 1,870 1,870 -50 15,009,500 28,372,380,500 2,539 243.913 1,875 J 23,000 1,870 T/B 24,300 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 0 0 300 0 0 0 0 305.437 298 J 13,400 272 B 1,100 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 152 153 150 151 -1 119,800 18,090,000 23 428.223 152 J 21,000 150 B 11,200 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 3,740 3,770 3,650 3,660 -80 1,473,600 5,447,049,000 758 2.067 3,660 T/J 7,800 3,650 B 68,900 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 88,200 4,410,000 3 217.306 50 T/J 372,003,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 167 167 164 164 -3 4,311,600 711,290,700 285 96.471 164 T/J 14,900 163 B 582,100 43 BFIN BFI Finance Indonesia Tbk. --S8---2 498 500 496 496 -2 251,200 124,952,400 77 2,541.765 498 J 42,400 496 T/B 10,400 44 BHIT MNC Investama Tbk. --S9---1 63 64 62 62 -1 6,642,200 417,124,900 975 181.313 63 J 441,200 62 T/B 219,700 45 BINA Bank Ina Perdana Tbk. --U8---1 875 885 875 875 0 2,100 1,857,500 2 494.361 880 J 12,600 875 T/B 41,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 47,696,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,390 2,400 2,320 2,340 -50 450,400 1,058,577,000 345 36.000 2,340 T/J 2,800 2,330 B 500 48 BISI BISI International Tbk. --U1---1 980 985 970 980 0 85,000 83,202,500 36 490.000 985 J 1,500 980 T/B 9,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,025 1,000 1,000 -20 5,704,900 5,740,092,000 1,117 166.667 1,005 J 11,100 1,000 T/B 909,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 4,493,200 2,874,891,500 703 148.837 640 T/J 19,000 635 B 796,300 51 BKSL Sentul City Tbk. --S6K--1 52 54 52 53 1 69,436,400 3,704,110,900 942 3.662 54 J 19,191,500 53 T/B 115,200 52 BKSW Bank QNB Indonesia Tbk. --U8---2 158 160 160 160 2 100 16,000 1 367.141 154 J 8,700 140 B 200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 140,128,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 3,250 B 700 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 230 230 230 8 100 23,000 1 71.875 268 J 200 230 T/B 2,200 56 BMTR Global Mediacom Tbk. --S9K--1 344 346 336 336 -8 7,584,300 2,567,960,400 2,323 273.482 338 J 100 336 T/B 143,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 57,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 875 835 840 -30 2,501,200 2,127,319,000 508 6.202 845 J 13,600 840 T/B 197,600 59 BNII Bank Maybank Indonesia Tbk. --M8---1 196 197 196 196 0 223,900 43,886,800 30 2.335 197 J 138,400 195 B 336,000 60 BNLI Bank Permata Tbk. --M8K--1 1,230 1,240 1,220 1,230 0 22,927,400 28,204,085,500 753 13.392 1,235 J 892,800 1,230 T/B 1,950,000 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,560 0 345,100 538,149,000 144 1,514.563 1,565 J 94,300 1,555 B 53,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 236 240 0 2,000 479,400 4 137.143 240 T/J 4,500 206 B 3,400 63 BOLT Garuda Metalindo Tbk. --U4---2 835 835 830 830 -5 91,100 75,746,500 90 150.909 830 T/J 3,400 815 B 9,200 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,400 1,225 B 124,100 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 5,100 0 0 5,100 0 0 0 0 198.486 0 J 0 5,300 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 304 304 296 300 -4 2,442,900 731,952,800 537 58.824 300 T/J 220,700 298 B 28,400 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,188,300 259,415,000 161 7.874 50 T/J 18,495,700 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 1,140 1,160 1,100 1,100 -40 15,443,100 17,473,140,000 3,409 215.473 1,120 J 12,300 1,100 T/B 1,453,700 71 BSIM Bank Sinarmas Tbk. --U8---1 520 515 515 515 -5 6,000 3,090,000 1 351.251 515 T/J 8,200 484 B 500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 2,310 1,895 2,310 420 15,000 30,326,000 9 118.462 2,140 J 900 1,505 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 0 138,900 6,945,000 3 383.083 50 T/J 39,549,700 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 2,940 2,930 2,870 2,920 -20 4,700 13,511,000 14 565.276 2,910 J 2,800 2,870 B 1,000 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,350 4,370 4,290 4,330 -20 3,883,200 16,816,934,000 3,111 444.103 4,330 T/J 8,200 4,320 B 100 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,380 1,400 1,380 1,400 20 3,000 4,176,000 3 237.288 1,400 T/J 52,400 1,300 B 400 79 BULL Buana Lintas Lautan Tbk. --S7---1 160 164 161 162 2 55,194,200 8,958,112,200 194 15.842 163 J 355,400 162 T/B 74,500 80 BUMI Bumi Resources Tbk. --U2---2 50 51 50 50 0 118,994,600 5,971,042,700 1,242 2.902 51 J 50,576,300 50 T/B 188,692,100 81 BWPT Eagle High Plantations Tbk. --U1---1 112 114 106 108 -4 32,544,200 3,559,931,700 960 23.621 108 T/J 209,200 107 B 2,724,900 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 292 294 288 290 -2 179,500 52,328,800 153 87.879 292 J 2,500 290 T/B 800 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 86 87 82 84 -2 4,357,300 367,854,200 394 48.000 86 J 2,000 84 T/B 51,300 84 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 394 414 0 209,900 86,800,800 7 756.344 416 J 800 396 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,300 510 B 500 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 71 68 70 2 1,303,100 91,006,600 79 448.000 70 T/J 14,300 69 B 5,020,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 246 252 248 248 2 57,000 14,175,800 18 19.406 248 T/J 53,800 246 B 24,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,910 1,910 1,910 -90 2,500 4,775,000 1 6,930.837 1,990 J 8,200 1,910 T/B 2,500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,820 2,840 2,800 2,820 0 426,200 1,197,974,000 72 1,566.667 2,820 T/J 6,300 2,760 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 480 482 472 476 -4 3,304,000 1,581,043,000 307 2,069.565 476 T/J 24,600 474 B 13,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,750 1,750 1,750 0 100 175,000 1 167.455 1,900 J 200 1,750 T/B 400 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 0 500 25,000 4 45.455 50 T/J 248,719,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 0 0 444 0 0 0 0 224.056 444 J 8,100 424 B 200,000 95 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 96 CTRA Ciputra Development Tbk. --S6XXO1 975 985 955 970 -5 9,184,100 8,956,742,500 1,022 217.178 975 J 31,700 970 T/B 10,400 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,795 1,795 0 2,000 3,590,000 4 3,602.826 1,800 J 1,600 1,795 T/B 200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 149,184,400 0 B 0 99 DILD Intiland Development Tbk. --U6---1 276 278 270 274 -2 1,830,100 500,164,200 85 47.747 274 T/J 405,300 272 B 261,900 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,260 2,290 2,210 2,280 20 9,500 21,249,000 7 77.288 2,280 T/J 2,900 2,230 B 1,000 101 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,325 6,300 6,300 -200 5,700 35,915,000 8 37,659.155 6,450 J 200 6,300 T/B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 288 288 274 276 -12 29,516,000 8,216,744,400 1,674 131.429 276 T/J 3,929,900 274 B 3,865,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 180 180 172 176 -4 601,700 105,145,200 86 76.522 176 T/J 21,700 172 B 25,600 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 920 935 -15 75,700 70,061,500 68 102.186 935 T/J 20,200 920 B 25,800 105 DNAR Bank Oke Indonesia Tbk. --U8---1 256 276 272 272 16 500 136,800 3 247.273 258 J 5,300 214 B 100 106 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 17,000 2,830 B 1,000 107 DOID Delta Dunia Makmur Tbk. --S2---1 224 228 212 212 -12 9,606,600 2,078,689,400 556 287.014 214 J 4,000 212 T/B 279,200 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 440 444 440 440 0 635,000 281,070,000 38 118.919 438 J 200 436 B 17,200 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,800 J 500 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,210 1,200 1,190 1,200 -10 279,000 333,562,500 67 237.624 1,200 T/J 73,700 1,195 B 5,500 111 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 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,200 2,200 0 100 220,000 1 809.802 2,190 J 10,000 2,150 B 10,000 113 DWGL Dwi Guna Laksana Tbk. --U9---2 278 282 250 270 -8 147,000 39,288,600 97 180.000 268 J 4,400 250 B 16,100 114 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,005 J 108,000 800 B 4,400 115 ELSA Elnusa Tbk. --S2K--1 262 264 252 254 -8 17,525,900 4,496,837,400 947 63.500 256 J 282,100 254 T/B 569,200 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 800 40,000 6 10.308 50 T/J 627,077,800 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,200 5,200 5,200 -300 300 1,560,000 2 722.222 5,200 T/J 200 5,075 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,850 1,850 0 1,000 1,850,000 3 1,294.349 2,140 J 100 1,850 T/B 200 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,780 1,885 1,810 1,860 80 38,112,000 70,775,210,000 6,074 186.000 1,860 T/J 2,313,100 1,855 B 289,600 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 238 240 224 230 -8 3,670,100 848,959,000 299 428.218 230 T/J 518,500 228 B 100,400 121 EXCL XL Axiata Tbk. --S7BXO1 2,680 2,670 2,580 2,600 -80 13,942,600 36,443,769,000 3,150 131.952 2,600 T/J 492,700 2,590 B 109,600 122 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,180 1,165 1,180 5 152,000 178,118,500 275 3,711.509 1,180 T/J 43,400 1,165 B 2,500 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 0 0 7,125 0 0 0 0 1,632.826 7,125 J 800 0 B 0 124 FILM MD Pictures Tbk. --U9---1 200 214 193 208 8 7,137,900 1,478,940,900 1,140 99.048 208 T/J 152,100 206 B 72,800 125 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,830 J 100 2,130 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 500 356 B 1,200 127 FREN Smartfren Telecom Tbk. --U7---1 104 117 104 113 9 199,065,700 22,440,046,900 6,111 6.278 113 T/J 986,300 112 B 1,470,900 128 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---2 422 478 422 422 0 12,800 5,701,800 37 50.238 438 J 100 422 T/B 9,400 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 334 338 316 318 -16 27,315,700 8,804,142,000 3,151 42.748 318 T/J 85,500 316 B 3,325,300 131 GJTL Gajah Tunggal Tbk. --S4---1 482 494 474 474 -8 823,300 394,979,200 182 93.058 476 J 300 474 T/B 34,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 98 88 95 -2 3,843,500 367,233,400 355 23.750 95 T/J 2,404,300 94 B 184,100 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,950 18,900 18,900 18,900 -50 200 3,780,000 2 3,286.957 18,900 T/J 100 15,175 B 200 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,325 1,325 1,295 1,325 0 262,300 347,146,500 105 103.113 1,325 T/J 12,000 1,310 B 500 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 143 140 137 137 -6 6,600 923,500 6 54.800 140 J 13,700 137 T/B 7,900 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,390 3,390 3,230 3,300 -90 177,100 581,374,000 125 89.189 3,300 T/J 10,400 3,260 B 1,000 138 HERO Hero Supermarket Tbk. --U9---1 960 950 890 950 -10 38,600 34,397,000 7 1,982.967 950 T/J 102,600 870 B 2,000 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,200 3,180 3,180 -20 230,600 735,710,000 58 973.489 3,180 T/J 24,600 3,170 B 3,700 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 570 570 0 700 399,000 1 876.923 570 T/J 20,900 450 B 500 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 1,000 1,015 990 1,000 0 22,514,600 22,492,607,500 844 322.581 1,000 T/J 114,300 995 B 167,800 142 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---2 950 965 930 945 -5 52,339,200 50,038,362,500 329 900.000 950 J 17,400 945 T/B 2,800 144 HRTA Hartadinata Abadi Tbk. --S5---1 254 254 250 254 0 321,400 81,226,400 46 84.667 256 J 175,200 254 T/B 16,100 145 HRUM Harum Energy Tbk. --M2K--1 1,215 1,225 1,215 1,215 0 189,400 230,428,000 42 23.365 1,220 J 27,700 1,215 T/B 23,400 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,000 J 100 4,190 B 100 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 162 169 161 165 3 246,800 40,316,100 48 157.143 165 T/J 1,300 163 B 13,000 148 IFSH Ifishdeco Tbk. --U2---2 476 480 480 480 4 1,200 576,000 3 109.091 478 J 10,000 394 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---1 855 860 835 840 -15 184,800 155,695,500 117 112.770 840 T/J 4,100 835 B 2,500 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 260 244 246 0 21,100 5,178,400 9 49.200 246 T/J 100 244 B 6,700 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 404,700 437,652,000 67 285.526 1,085 T/J 22,700 1,080 B 1,500 153 INAF Indofarma (Persero) Tbk. --U5---1 690 695 670 675 -15 1,116,100 756,661,500 494 270.000 680 J 5,200 675 T/B 3,600 154 INCO Vale Indonesia Tbk. --S2XXO1 3,120 3,160 3,030 3,060 -60 7,151,700 22,006,438,000 2,333 1,248.980 3,070 J 70,000 3,060 T/B 66,300 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,190 2,220 2,190 2,220 30 9,200 20,307,000 12 298.994 2,230 J 4,500 2,220 T/B 1,600 156 INDS Indospring Tbk. --M4---1 1,905 1,960 1,910 1,915 10 6,800 12,995,500 4 179.531 1,970 J 100 1,915 T/B 75,500 157 INDY Indika Energy Tbk. --S2K--1 935 935 900 915 -20 8,329,100 7,601,616,000 2,127 31.017 920 J 309,300 915 T/B 184,700 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,650 6,350 6,375 -250 4,702,200 30,325,350,000 3,171 328.495 6,400 J 61,000 6,375 T/B 40,900 159 INPP Indonesian Paradise Property Tbk. --U9---2 800 815 720 815 15 1,000 801,500 5 776.190 815 T/J 600 810 B 1,800 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,900 3,910 3,890 3,890 -10 63,300 246,880,000 75 1,409.420 3,890 T/J 1,000 3,870 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 720 J 100 472 B 1,100 162 INTA Intraco Penta Tbk. --U9---2 464 460 460 460 -4 2,000 920,000 3 324.261 464 J 1,000 450 B 1,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 555 560 540 545 -10 585,300 318,684,000 136 33.232 545 T/J 100 540 B 800 164 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 382 -2 857,000 326,921,200 66 159.167 382 T/J 19,200 380 B 200,000 165 IRRA Itama Ranoraya Tbk. --U9---2 750 750 730 730 -20 5,471,400 4,045,475,000 273 195.187 730 T/J 129,500 725 B 330,200 166 ISAT Indosat Tbk. --S7K--1 2,300 2,300 2,190 2,200 -100 4,012,100 8,944,246,000 1,581 157.143 2,210 J 12,500 2,200 T/B 213,100 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 177 179 170 175 -2 7,833,000 1,365,082,300 558 59.322 176 J 567,300 175 T/B 11,700 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,050 2,110 1,985 2,110 60 7,498,300 15,131,466,500 1,542 959.091 2,110 T/J 29,100 2,050 B 400 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,925 10,850 10,475 10,575 -350 1,617,700 17,151,052,500 2,761 75.536 10,575 T/J 13,100 10,550 B 2,000 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,420 1,465 1,420 1,465 45 39,600 57,127,000 45 595.528 1,465 T/J 1,900 1,460 B 700 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 153,451,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 525 525 525 0 6,000 3,150,000 1 297.805 550 J 5,000 525 T/B 9,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 510 476 476 -4 2,400 1,150,000 3 393.984 468 J 3,600 364 B 1,000 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,590 1,580 1,535 1,555 -35 4,658,300 7,247,141,000 1,811 425.096 1,555 T/J 77,000 1,550 B 4,500 175 JRPT Jaya Real Property Tbk. --S6K--1 490 490 486 488 -2 10,134,000 4,945,204,000 267 469.231 488 T/J 874,000 486 B 346,200 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,050 5,050 5,000 5,000 -50 3,182,900 15,942,062,500 1,258 294.846 5,025 J 104,700 5,000 T/B 143,500 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,070 J 200 805 B 200 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 985 985 0 182,200 179,467,000 9 2,188.889 990 J 112,700 985 T/B 117,400 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 820 820 795 795 -25 2,884,800 2,322,239,000 721 795.000 795 T/J 103,800 790 B 145,700 180 KBLI KMI Wire & Cable Tbk. --S4K--1 464 464 450 456 -8 2,566,500 1,165,360,400 234 55.408 456 T/J 415,400 452 B 27,300 181 KEEN Kencana Energi Lestari Tbk. --S7---1 396 398 378 398 2 1,160,900 460,702,400 40 100.505 398 T/J 32,300 394 B 50,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 835 855 830 835 0 127,500 108,015,500 39 111.333 855 J 16,000 840 B 5,200 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 50 50 50 -1 1,600 80,000 4 1.818 50 T/J 19,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 292 280 288 -4 2,835,400 811,739,600 867 9.992 288 T/J 963,000 286 B 9,000 185 KINO Kino Indonesia Tbk. --M5---1 3,120 3,120 3,030 3,070 -50 347,500 1,069,816,000 112 80.789 3,070 T/J 157,100 3,030 B 29,500 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,010 2,000 1,990 2,000 -10 26,400 52,790,000 22 990.099 2,000 T/J 900 1,820 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 210 208 208 208 -2 100 20,800 1 729.825 222 J 24,000 208 T/B 5,400 188 KMTR Kirana Megatara Tbk. --U3---2 270 270 266 266 -4 17,200 4,613,600 3 58.079 270 J 805,500 266 T/B 2,500 189 KOTA DMS Propertindo Tbk. --U6---1 725 750 690 690 -35 10,933,900 7,794,522,000 67 345.000 690 T/J 11,300 685 B 1,100 190 KPIG MNC Land Tbk. --S9---2 125 126 124 124 -1 327,700 40,745,600 270 266.822 125 J 67,100 123 B 161,200 191 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,560 J 100 1,490 B 200 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 272 262 264 -6 1,720,200 454,947,600 308 32.821 266 J 270,000 264 T/B 438,000 193 KREN Kresna Graha Investama Tbk. --U9---1 470 470 458 464 -6 31,856,300 14,876,269,000 943 4,827.299 464 T/J 33,500 460 B 19,900 194 LAND Trimitra Propertindo Tbk. --U6---2 860 950 855 885 25 162,300 143,642,500 35 226.923 885 T/J 3,100 825 B 600 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,150 5,850 5,850 5,850 -300 2,500 14,625,000 2 96.694 6,150 J 64,800 5,850 T/B 496,600 196 LINK Link Net Tbk. --S9---1 3,570 3,600 3,490 3,550 -20 1,264,900 4,488,118,000 680 221.875 3,550 T/J 2,287,000 3,490 B 300 197 LPCK Lippo Cikarang Tbk --U6---1 825 835 805 810 -15 474,700 387,778,000 323 91.325 810 T/J 21,200 805 B 38,700 198 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 230 232 0 15,008,000 3,478,559,400 1,164 74.917 234 J 6,936,800 232 T/B 242,200 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,630 3,430 3,470 -80 2,771,100 9,811,162,000 1,512 78.630 3,470 T/J 16,400 3,460 B 1,200 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,170 1,115 1,120 -30 12,513,400 14,150,490,500 1,830 289.032 1,125 J 194,000 1,120 T/B 380,200 201 MAIN Malindo Feedmill Tbk. --S3K--1 870 875 835 840 -30 1,015,300 861,750,000 351 477.273 845 J 1,600 840 T/B 200 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,990 4,000 4,000 4,000 10 15,000 60,000,000 1 190.476 4,000 T/J 300 3,920 B 5,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 100 155,000 1 92.262 1,715 J 200 1,550 T/B 100 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 845 870 835 835 -10 15,170,500 12,691,169,000 1,325 1,339.966 840 J 418,700 835 T/B 51,800 205 MARI Mahaka Radio Integra Tbk. --U9---2 160 168 168 168 8 100 16,800 1 224.000 165 J 27,900 145 B 15,100 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 484 476 478 0 1,499,800 718,069,000 104 956.000 478 T/J 38,900 474 B 21,800 207 MASA Multistrada Arah Sarana Tbk. --U4---1 478 496 496 496 18 100 49,600 1 352.673 490 J 100 462 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,975 1,975 1,910 1,910 -65 4,500 8,653,500 15 146.923 1,965 J 700 1,910 T/B 1,800 209 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,755 1,725 1,755 0 59,800 104,299,500 54 126.715 1,760 J 4,600 1,725 B 1,400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 105 95 103 -2 1,045,100 108,309,400 38 92.383 105 J 109,800 103 T/B 9,544,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 6,189,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,300 1,340 1,300 1,340 40 139,312,300 184,591,126,500 10,524 349.421 1,340 T/J 2,850,200 1,335 B 3,199,600 213 MDLN Modernland Realty Tbk. --S6---1 182 181 180 181 -1 1,710,900 309,324,200 57 53.716 181 T/J 78,800 180 B 1,100 214 MEDC Medco Energi Internasional Tbk. --S2K--1 715 725 690 690 -25 43,695,000 30,643,575,000 2,455 1,215.281 695 J 117,600 690 T/B 653,500 215 MEGA Bank Mega Tbk. --U8---1 5,650 5,400 5,150 5,300 -350 20,800 108,585,000 13 3,863.312 5,650 J 3,300 5,250 B 1,200 216 MERK Merck Tbk. --U5---2 2,230 2,250 2,100 2,200 -30 5,700 12,608,000 12 5,800.617 2,280 J 300 2,200 T/B 8,500 217 META Nusantara Infrastructure Tbk. --U7---1 150 150 147 147 -3 330,500 48,952,000 46 44.535 150 J 164,700 147 T/B 2,700 218 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 1,255 1,280 0 1,300 1,634,000 5 1,312.821 1,280 T/J 79,900 1,255 B 100 219 MGRO Mahkota Group Tbk. --S1K--1 825 825 810 820 -5 1,737,500 1,422,083,500 237 364.444 820 T/J 57,900 810 B 300 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,400 J 300,000 1,100 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,600 2,500 2,580 -10 2,620,000 6,673,744,000 839 151.900 2,580 T/J 10,800 2,560 B 27,500 222 MINA Sanurhasta Mitra Tbk. --U9---2 67 90 68 90 23 14,772,400 1,284,906,000 1,730 428.571 90 T/J 408,000 89 B 334,500 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 0 0 16,125 0 0 0 0 767.857 16,125 J 7,000 13,050 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 15,150 15,150 -50 1,900 28,800,000 6 96,496.815 15,200 J 1,100 14,125 B 300 225 MLPL Multipolar Tbk. --S9---1 67 68 66 68 1 152,900 10,302,400 45 7.800 68 T/J 52,300 67 B 100 226 MMLP Mega Manunggal Property Tbk. --S6---2 174 176 170 174 0 1,062,900 185,782,000 26 29.744 174 T/J 247,000 171 B 50,000 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,475 1,480 1,420 1,440 -35 27,788,800 39,909,781,500 29,417 160.000 1,440 T/J 2,933,500 1,435 B 505,900 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,020 1,010 1,020 -10 4,300 4,366,000 4 175.862 1,020 T/J 1,800 1,000 B 28,700 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 640 650 635 645 5 1,189,200 765,026,000 191 43.000 650 J 252,700 645 T/B 252,800 230 MPPA Matahari Putra Prima Tbk. --U9---1 117 119 115 115 -2 1,364,600 159,285,000 94 48.350 116 J 9,800 115 T/B 392,800 231 MPRO Maha Properti Indonesia Tbk. --U6---2 990 0 0 990 0 0 0 0 900.000 1,180 J 1,000 765 B 200 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,000 5,000 5,000 0 1,000 5,000,000 4 453.522 5,000 T/J 3,500 4,450 B 100 233 MSIN MNC Studios International Tbk. --M9---2 394 396 380 392 -2 52,600 20,367,200 48 78.400 392 T/J 20,400 390 B 12,500 234 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,295 1,265 1,265 -30 800 1,033,000 2 83.224 1,270 J 5,000 1,260 B 600 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,725 1,750 1,740 1,745 20 1,898,900 3,311,362,500 315 3,141.427 1,745 T/J 240,500 1,740 B 100 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 159,967,000 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 498 0 0 498 0 0 0 0 209.375 490 J 100 470 B 300 238 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,175 1,175 1,160 1,175 0 34,800 40,821,000 12 139.952 1,175 T/J 900 1,140 B 10,100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,985 2,000 1,940 1,955 -30 4,078,600 7,984,050,000 1,094 9,779.890 1,955 T/J 18,400 1,950 B 8,700 241 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 1,135 1,135 1,110 1,125 -10 40,129,800 45,076,111,500 689 1,092.233 1,125 T/J 1,179,100 1,110 B 11,100 244 NFCX NFC Indonesia Tbk. --S9---2 2,850 2,830 2,770 2,830 -20 4,600 12,845,000 15 152.973 2,840 J 5,000 2,770 B 1,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 488 474 476 -6 1,258,700 601,999,800 467 146.462 478 J 24,500 476 T/B 32,700 246 NIRO City Retail Developments Tbk. --U6---2 147 147 140 147 0 110,000 16,100,000 5 140.000 147 T/J 14,000 140 B 50,300 247 NISP Bank OCBC NISP Tbk. --U8---1 855 855 845 855 0 700 596,000 6 1,036.062 860 J 1,800 855 T/B 35,700 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 885 B 300 249 NZIA Nusantara Almazia Tbk. --U6---1 454 0 0 454 0 0 0 0 206.364 450 J 1,000 354 B 100 250 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 940 J 900 750 B 2,000 251 PALM Provident Agro Tbk. --U1---2 192 192 182 182 -10 4,100 753,500 12 49.744 192 J 447,800 182 T/B 49,400 252 PBID Panca Budi Idaman Tbk. --U3---1 985 990 935 935 -50 3,300 3,239,000 6 110.000 980 J 44,000 935 T/B 1,000 253 PBRX Pan Brothers Tbk. --S4---1 384 412 368 368 -16 179,900 67,262,200 70 651.327 372 J 13,900 368 T/B 2,700 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 0 0 755 0 0 0 0 62.917 750 J 500 615 B 1,000 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,555 1,555 1,520 1,525 -30 56,583,600 86,767,180,500 6,203 508.333 1,525 T/J 804,100 1,520 B 532,800 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 850 850 845 845 -5 12,500 10,613,000 26 164.878 850 J 92,300 845 T/B 1,800 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,200 3,190 3,200 0 300 959,000 3 1,327.856 3,200 T/J 4,400 3,170 B 1,100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 128 115 126 1 192,400 23,993,100 47 100.800 127 J 1,000 126 T/B 4,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,230 1,200 1,210 -20 3,948,700 4,758,257,500 287 2,014.652 1,215 J 110,000 1,210 T/B 303,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 200 10,000 2 50.000 50 T/J 11,362,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,050 1,015 1,000 1,000 -50 382,400 385,242,000 40 1,063.377 1,005 J 5,000 1,000 T/B 1,000 262 PNLF Panin Financial Tbk. --S8K--1 280 280 270 276 -4 21,356,400 5,901,687,200 744 298.314 276 T/J 758,500 272 B 83,400 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,100 1,235 1,105 1,130 30 700 805,500 6 69.113 1,130 T/J 100 1,070 B 300 264 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,080 J 100 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 665 J 7,100 510 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 810 810 790 800 -10 1,255,700 1,000,471,500 255 53.333 800 T/J 1,000,200 790 B 31,800 267 PPRE PP Presisi Tbk. --U7---1 198 199 196 197 -1 7,650,900 1,510,921,400 2,281 45.814 198 J 59,000 197 T/B 450,900 268 PPRO PP Properti Tbk. --U6K--1 52 52 51 51 -1 27,291,800 1,397,212,800 530 110.270 52 J 12,328,900 51 T/B 77,092,200 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,780 3,690 3,690 0 2,900 10,730,000 7 56.769 3,950 J 100 3,690 T/B 1,300 270 PRIM Royal Prima Tbk. --U9---2 292 364 300 330 38 29,100 8,988,200 21 66.000 350 J 11,600 294 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 250 264 250 262 12 103,343,000 26,512,141,000 3,040 850.015 264 J 2,649,200 262 T/B 276,400 272 PSGO Palma Serasih Tbk. --U1---2 133 140 111 135 2 185,100 23,567,000 149 128.571 135 T/J 8,200 133 B 1,800 273 PTBA Bukit Asam Tbk. --S2BXO1 2,490 2,470 2,380 2,410 -80 22,774,600 55,064,356,000 4,690 2,095.652 2,420 J 77,900 2,410 T/B 41,000 274 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,465 1,405 1,410 -65 12,238,600 17,447,056,000 2,508 265.038 1,415 J 1,700 1,410 T/B 33,200 275 PTRO Petrosea Tbk. --S2---1 1,500 1,510 1,495 1,500 0 215,300 322,560,000 80 1,200.000 1,500 T/J 700 1,495 B 17,600 276 PTSN Sat Nusapersada Tbk --M4---1 234 236 228 230 -4 280,100 64,214,000 29 118.966 232 J 6,000 230 T/B 27,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,430 B 100 278 PWON Pakuwon Jati Tbk. --S6B3O1 580 590 570 575 -5 27,125,000 15,720,341,000 3,069 2,216.739 580 J 83,200 575 T/B 51,000 279 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,020 1,005 1,010 0 156,100 157,653,000 183 91.818 1,015 J 5,500 1,010 T/B 10,400 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 995 1,000 975 985 -10 4,815,400 4,759,245,500 940 615.625 990 J 6,100 985 T/B 509,700 281 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 5,100 5,100 -100 8,900 45,640,000 5 268.677 5,375 J 300 5,100 T/B 3,600 282 REAL Repower Asia Indonesia Tbk. --U6---2 112 117 105 106 -6 39,007,100 4,219,879,500 3,200 106.000 106 T/J 62,900 105 B 1,048,700 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 468 470 468 470 2 616,500 288,526,000 88 288.344 470 T/J 55,800 462 B 500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 308 0 0 308 0 0 0 0 2,410.016 308 J 3,800 282 B 5,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 1,225,900 1,584,898,000 138 509.804 1,300 T/J 200 1,280 B 1,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 195 200 194 198 3 101,700 20,135,200 7 247.500 198 T/J 68,900 194 B 1,900 288 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 9,075 9,100 9,100 9,100 25 1,000 9,100,000 1 5,870.968 9,150 J 10,000 9,000 B 300 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,330 1,330 1,245 1,250 -80 21,361,600 27,151,844,500 3,666 565.475 1,250 T/J 27,300 1,245 B 98,000 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 780 775 775 -5 7,100 5,503,000 3 866.842 775 T/J 13,000 650 B 100 292 SFAN Surya Fajar Capital Tbk. --U9---2 890 885 885 885 -5 8,700 7,699,500 4 470.745 885 T/J 4,900 880 B 10,200 293 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,340 2,340 2,340 80 100 234,000 1 100.000 2,320 J 1,000 2,300 B 1,000 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 3,800 3,150 3,700 -230 8,500 31,078,000 19 171.942 3,700 T/J 44,200 3,450 B 100 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 730 745 0 515,400 380,376,500 91 532.143 745 T/J 700 735 B 1,100 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,300 1,315 1,260 1,275 -25 6,757,000 8,607,000,000 1,623 219.828 1,275 T/J 268,200 1,270 B 12,200 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,850 6,725 6,825 -25 150,800 1,028,905,000 154 77.514 6,850 J 65,500 6,825 T/B 1,000 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 356 358 350 352 -4 2,502,200 882,365,400 316 32.000 352 T/J 276,900 350 B 33,500 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 400,000 835 B 1,000 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,750 4,800 4,700 4,720 -30 24,400 115,512,000 30 4,104.348 4,750 J 800 4,720 T/B 900 302 SMAR Smart Tbk. --U1---2 3,600 3,600 3,590 3,590 -10 8,000 28,759,000 12 1,186.149 3,590 T/J 15,600 3,510 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 312 312 300 302 -10 5,272,700 1,601,687,400 950 53.929 304 J 290,700 302 T/B 95,500 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 990 985 985 -5 5,600 5,543,500 5 1,189.614 990 J 500 985 T/B 1,100 305 SMRA Summarecon Agung Tbk. --S6K--1 905 930 885 895 -10 15,746,100 14,331,112,500 2,043 1,470.588 900 J 500 895 T/B 694,800 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,440 1,455 1,425 1,440 0 3,425,500 4,936,246,500 1,099 3,846.257 1,445 J 21,000 1,440 T/B 700 307 SOCI Soechi Lines Tbk. --M7---1 137 139 133 135 -2 4,307,300 586,150,200 297 24.545 135 T/J 244,100 134 B 24,800 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,700 J 5,000 3,680 B 100 309 SPTO Surya Pertiwi Tbk. --S9K--2 825 825 825 825 0 10,000 8,250,000 3 71.121 830 J 25,500 825 T/B 79,900 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 252 272 250 264 12 14,595,800 3,829,598,800 1,775 150.019 264 T/J 15,500 262 B 46,000 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 236 230 236 16 7,700 1,773,400 6 251.865 236 T/J 900 210 B 5,000 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 228 236 220 220 -8 184,441,800 41,831,246,200 3,740 91.667 222 J 628,600 220 T/B 131,700 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 0 0 3,580 0 0 0 0 65.091 3,590 J 3,000 3,580 B 2,700 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 685 670 670 -15 12,796,000 8,635,803,500 570 274.872 675 J 152,300 670 T/B 245,000 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 795 780 795 -5 58,970,500 46,499,833,500 535 118.657 795 T/J 366,300 790 B 41,000 316 STTP Siantar Top Tbk. --U5---2 7,700 9,225 7,700 9,000 1,300 700 6,062,500 7 5,318.206 8,925 J 500 6,525 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 3,700 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---2 164 165 150 153 -11 38,872,600 6,320,010,600 1,435 1,397.899 153 T/J 24,500 149 B 18,100 321 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 1,180 1,195 1,150 1,160 -20 17,533,900 20,452,735,500 1,056 286.420 1,160 T/J 218,700 1,155 B 403,500 323 TBLA Tunas Baru Lampung Tbk. --S5---1 745 755 725 730 -15 2,647,400 1,946,704,500 893 166.230 730 T/J 126,000 725 B 24,000 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,500 J 1,800 8,575 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 7,125 7,225 7,050 7,100 -25 6,288,900 44,886,685,000 4,292 5,144.928 7,125 J 1,000 7,100 T/B 3,400 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 196 197 181 197 1 15,300 3,009,600 6 86.404 197 T/J 54,000 196 B 5,000 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,795 1,790 1,795 -5 279,800 501,945,500 157 163.927 1,795 T/J 29,400 1,790 B 30,900 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 177 182 154 156 -21 154,963,100 25,509,446,000 8,183 50.323 157 J 480,300 156 T/B 1,262,300 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 346 360 360 360 14 100 36,000 1 81.581 428 J 100 364 B 5,500 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,400 5,400 5,400 150 1,600 8,640,000 3 4,437.505 5,400 T/J 5,700 5,200 B 800 331 TINS Timah Tbk. --S2K--1 700 705 685 685 -15 6,569,600 4,529,965,500 918 350.031 690 J 188,700 685 T/B 184,900 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,225 8,275 7,800 7,800 -425 1,692,800 13,413,347,500 2,227 482.261 7,850 J 1,000 7,800 T/B 142,500 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 346 332 346 -4 20,100 6,953,200 2 73.014 346 T/J 30,000 332 B 1,100 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 2,349,100 117,455,000 114 80.475 50 T/J 19,284,100 0 B 0 335 TOTL Total Bangun Persada Tbk. --S6---1 408 412 390 396 -12 5,512,900 2,238,763,600 437 142.330 396 T/J 14,900 394 B 820,300 336 TOTO Surya Toto Indonesia Tbk. --U3---2 254 256 252 254 0 12,600 3,179,600 18 823.953 254 T/J 15,100 252 B 100 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 885 855 860 -20 74,539,000 64,756,900,000 24,439 4,096.604 865 J 654,400 860 T/B 181,700 338 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 339 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 135 135 135 0 6,000 810,000 4 136.041 136 J 1,000 124 B 1,400 340 TRIN Perintis Triniti Properti Tbk. --U6---2 236 236 228 228 -8 11,688,400 2,721,315,800 779 114.000 228 T/J 127,300 226 B 201,400 341 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---1 400 400 400 400 0 5,000 2,000,000 1 238.607 400 T/J 62,100 380 B 5,300 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,390 1,365 1,380 5 53,100 73,288,000 24 246.182 1,375 J 200 1,365 B 9,500 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,440 3,440 3,440 -10 1,000 3,440,000 1 89.351 3,440 T/J 4,100 2,650 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,170 1,250 1,040 1,040 -130 1,132,000 1,365,642,500 83 2,311.111 1,165 J 1,000 1,050 B 2,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,640 1,585 1,600 0 988,300 1,577,989,000 292 106.667 1,600 T/J 8,900 1,590 B 100 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,620 1,620 1,610 1,615 -5 23,400 37,790,500 43 3,131.301 1,620 J 27,200 1,615 T/B 400 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 0 0 3,130 0 0 0 0 115.923 3,530 J 100 3,020 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,990 1,990 1,980 1,980 -10 2,381,500 4,727,541,000 40 165.000 1,990 J 29,100 1,980 T/B 600 350 VICO Victoria Investama Tbk. --U8---1 113 0 0 113 0 0 0 0 90.400 108 J 15,400 101 B 1,000 351 VOKS Voksel Electric Tbk. --U4---1 308 308 292 306 -2 995,700 304,341,400 55 135.360 306 T/J 1,800 294 B 11,500 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 286 288 276 280 -6 7,785,500 2,180,035,800 487 96.552 280 T/J 216,000 278 B 4,100 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,060 2,000 2,010 -30 9,587,900 19,373,221,000 2,205 516.639 2,020 J 16,500 2,010 T/B 345,300 354 WOOD Integra Indocabinet Tbk. --S5K--1 480 480 468 470 -10 10,490,800 4,995,361,200 428 180.769 470 T/J 876,800 468 B 23,700 355 WSBP Waskita Beton Precast Tbk. --S3K--1 230 232 222 224 -6 23,959,100 5,392,260,600 1,558 45.714 224 T/J 479,400 222 B 7,658,000 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,215 1,215 1,140 1,150 -65 21,987,400 25,648,448,500 2,954 310.391 1,155 J 120,300 1,150 T/B 882,600 357 WTON Wijaya Karya Beton Tbk. --S3K--1 390 394 384 386 -4 2,364,400 916,542,800 443 65.424 388 J 368,800 386 T/B 15,400 358 ZINC Kapuas Prima Coal Tbk. --U2---2 350 354 344 348 -2 32,498,000 11,389,043,200 370 1,240.597 348 T/J 128,900 346 B 32,800 Total 2,532,631,200 1,723,328,258,600 246,156 2,240,091,500 335,744,400 Jakarta, 21 February 2020 Trading Division