List of Securities Quotation: IDX SMC Composite Date: Monday, 24 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 10,825 10,825 10,550 10,575 -250 385,300 4,098,835,000 742 859.086 10,600 J 11,300 10,575 T/B 34,300 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 3,300 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,465 J 800 1,135 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,555 1,560 1,500 1,510 -45 9,370,900 14,208,345,500 2,238 1,841.463 1,515 J 9,700 1,510 T/B 107,400 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 940 930 880 885 -55 14,428,600 13,004,216,500 2,132 695.028 890 J 4,600 885 T/B 595,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,250 10,275 10,150 10,225 -25 519,000 5,299,925,000 150 439.785 10,225 T/J 17,900 10,200 B 2,500 7 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,310 1,270 1,285 -25 37,626,300 48,416,287,000 4,991 116.818 1,285 T/J 146,900 1,280 B 251,900 8 AGII Aneka Gas Industri Tbk. --S3---1 555 595 550 560 5 6,300 3,548,500 25 50.909 560 T/J 12,800 555 B 600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 148 150 143 144 -4 2,949,400 430,552,000 471 235.263 144 T/J 23,000 143 B 94,500 10 AGRS Bank IBK Indonesia Tbk. --U8---2 165 165 155 155 -10 1,300 212,500 4 140.909 164 J 300 155 T/B 500 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,050 3,010 2,920 2,990 -60 5,936,800 17,609,236,000 1,687 2,383.021 2,990 T/J 807,500 2,950 B 22,300 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 300 286 300 12 2,100 609,800 5 285.714 298 J 1,000 274 B 1,500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 302 306 290 296 -6 79,500 23,760,800 50 170.115 300 J 8,400 296 T/B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 0 0 3,220 0 0 0 0 131.429 3,240 J 2,000 3,180 B 6,500 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,330 2,340 2,320 2,330 0 345,000 805,795,000 117 122.632 2,330 T/J 5,500 2,320 B 21,600 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 825 820 820 20 2,600 2,132,500 6 2,092.424 810 J 100 805 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 800 0 0 800 0 0 0 0 66.667 800 J 159,700 780 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 700 715 680 685 -15 67,340,700 46,689,141,000 5,630 451.638 685 T/J 2,748,500 680 B 4,940,300 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 5,400 3,780,000 4 744.554 715 J 200 680 B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 153 153 145 147 -6 5,392,200 794,547,400 668 40.274 148 J 307,100 147 T/B 1,049,500 21 ARII Atlas Resources Tbk. --U2---2 735 735 690 735 0 12,300 8,986,500 5 49.000 735 T/J 10,200 600 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,955 1,965 1,905 1,945 -10 733,200 1,431,068,000 142 824.153 1,830 J 1,900 1,800 B 200 23 ARNA Arwana Citramulia Tbk. --S3---1 426 440 422 428 2 168,100 71,953,600 62 2,908.992 428 T/J 1,507,400 422 B 1,200 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 3,500 3,500 0 300 1,050,000 3 2,651.515 3,750 J 100 3,500 T/B 200 25 ASGR Astra Graphia Tbk. --U9---1 940 930 915 920 -20 129,200 118,445,000 37 190.745 920 T/J 10,100 915 B 4,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,300 1,295 1,295 -5 34,600 44,870,000 18 2,398.148 1,300 J 8,200 1,295 T/B 5,400 27 ASRI Alam Sutera Realty Tbk. --S6---1 175 177 170 173 -2 3,846,800 667,639,100 520 164.762 174 J 35,000 173 T/B 200,400 28 ASSA Adi Sarana Armada Tbk. --S7K--1 545 540 520 525 -20 5,882,400 3,106,257,500 253 134.615 525 T/J 327,800 520 B 19,800 29 ATIC Anabatic Technologies Tbk. --U9---1 600 0 0 600 0 0 0 0 85.714 600 J 1,900 560 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,150 1,150 1,070 1,070 -80 2,062,200 2,260,971,500 683 967.713 1,075 J 21,800 1,070 T/B 54,700 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 300 15,000 2 57.388 50 T/J 46,514,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 340 350 350 350 10 100 35,000 1 258.045 338 J 7,800 266 B 50,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 1,050 800 930 -135 5,054,200 4,047,151,000 83 1,162.500 930 T/J 78,300 860 B 100 34 BBKP Bank Bukopin Tbk. --S8---1 210 208 200 202 -8 4,003,100 819,090,000 247 59.925 204 J 645,000 202 T/B 33,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,340 J 400 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,870 1,865 1,805 1,820 -50 17,339,200 31,525,347,000 3,261 237.391 1,825 J 545,300 1,820 T/B 7,179,300 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 298 280 298 -2 2,900 844,000 10 303.401 300 J 1,200 298 T/B 500 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 151 150 140 148 -3 120,500 17,508,300 19 419.715 148 T/J 64,200 147 B 10,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,660 3,670 3,450 3,480 -180 1,292,500 4,543,915,000 760 1.965 3,500 J 22,300 3,480 T/B 70,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,500 75,000 7 217.306 50 T/J 388,898,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 164 164 156 157 -7 10,817,600 1,706,353,700 620 92.353 158 J 135,300 157 T/B 308,200 43 BFIN BFI Finance Indonesia Tbk. --S8---2 496 496 460 486 -10 1,963,000 952,240,800 209 2,490.520 486 T/J 3,800 484 B 11,900 44 BHIT MNC Investama Tbk. --S9---1 62 63 60 60 -2 17,485,400 1,062,522,700 6,629 175.464 61 J 419,900 60 T/B 549,000 45 BINA Bank Ina Perdana Tbk. --U8---1 875 890 875 875 0 20,400 17,876,500 10 494.361 880 J 900 875 T/B 8,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 1 35.714 50 T/J 46,276,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,340 2,420 2,270 2,330 -10 917,100 2,136,983,000 621 35.846 2,350 J 1,100 2,320 B 1,100 48 BISI BISI International Tbk. --U1---1 980 980 970 975 -5 29,100 28,257,000 27 487.500 975 T/J 100 965 B 2,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 1,000 970 970 -30 9,994,700 9,775,276,000 1,640 161.667 975 J 116,200 970 T/B 2,029,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 620 625 -15 7,549,700 4,738,617,000 1,299 145.349 630 J 90,200 625 T/B 22,500 51 BKSL Sentul City Tbk. --S6K--1 53 53 51 51 -2 112,488,700 5,782,782,000 900 3.524 52 J 8,756,300 51 T/B 2,432,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 160 159 132 150 -10 2,000 286,300 10 344.195 149 J 3,200 140 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 288,629,000 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 2,400 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 270 J 500 228 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 336 344 314 316 -20 25,580,900 8,237,971,800 2,811 257.203 316 T/J 492,700 314 B 142,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 21,100 1,055,000 2 0.172 50 T/J 61,835,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 850 815 825 -15 591,900 492,780,000 273 6.091 835 J 738,700 825 T/B 94,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 196 197 195 195 -1 305,100 59,501,600 36 2.323 195 T/J 221,000 194 B 400 60 BNLI Bank Permata Tbk. --M8K--1 1,230 1,235 1,225 1,225 -5 11,133,700 13,685,256,000 611 13.338 1,230 J 31,100 1,225 T/B 2,582,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,560 1,560 0 11,000 17,160,000 6 1,514.563 1,565 J 109,300 1,555 B 103,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 202 240 0 64,000 14,963,000 30 137.143 240 T/J 400 202 B 5,800 63 BOLT Garuda Metalindo Tbk. --U4---2 830 835 810 830 0 107,100 88,891,500 119 150.909 830 T/J 6,100 825 B 300 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 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 4,500 4,500 4,500 -600 17,900 80,550,000 3 175.135 0 J 0 4,550 B 200 67 BRIS Bank BRIsyariah Tbk. --M8---1 300 300 288 288 -12 8,987,900 2,621,442,800 679 56.471 290 J 567,600 288 T/B 894,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 166,800 8,340,000 28 7.874 50 T/J 19,312,400 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 1,100 1,105 1,080 1,085 -15 16,823,200 18,293,802,500 2,685 212.535 1,090 J 35,000 1,085 T/B 700,000 71 BSIM Bank Sinarmas Tbk. --U8---1 515 505 505 505 -10 300 151,500 2 344.430 505 T/J 5,100 484 B 600 72 BSSR Baramulti Suksessarana Tbk. --U2---2 2,310 2,310 2,020 2,250 -60 11,700 26,050,000 38 115.385 2,230 J 2,200 2,000 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 32,500 1,625,000 2 383.083 50 T/J 14,198,700 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 2,920 2,890 2,820 2,890 -30 31,900 90,912,000 26 559.468 2,890 T/J 586,000 2,840 B 4,000 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,330 4,350 4,210 4,250 -80 6,741,900 28,719,779,000 3,868 435.897 4,260 J 10,200 4,250 T/B 206,300 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,390 1,370 1,390 -10 2,000 2,760,000 2 235.593 1,390 T/J 10,200 1,200 B 800 79 BULL Buana Lintas Lautan Tbk. --S7---1 162 167 159 159 -3 73,408,200 11,894,839,500 450 15.549 160 J 244,500 159 T/B 73,800 80 BUMI Bumi Resources Tbk. --U2---2 50 51 50 50 0 201,346,100 10,067,310,600 1,354 2.902 50 T/J 205,345,600 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 108 108 101 102 -6 42,490,900 4,389,692,900 1,430 22.308 102 T/J 401,000 101 B 1,527,900 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 290 290 280 290 0 1,054,300 298,314,000 157 87.879 290 T/J 45,400 286 B 100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 84 95 83 90 6 7,087,500 633,258,100 645 51.429 90 T/J 4,526,500 88 B 25,000 84 CASA Capital Financial Indonesia Tbk. --U8---2 414 406 398 406 -8 20,100 8,159,800 3 741.729 426 J 100,000 398 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 505 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 70 71 67 67 -3 1,567,800 106,002,200 102 428.800 69 J 39,000 67 T/B 464,600 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 248 236 238 -10 638,700 154,097,200 66 18.624 246 J 49,900 238 T/B 35,200 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,910 1,900 1,900 1,900 -10 2,500 4,750,000 3 6,894.550 1,900 T/J 3,100 1,890 B 2,500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,820 2,870 2,760 2,810 -10 737,600 2,094,242,000 126 1,561.111 2,810 T/J 1,800 2,750 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 476 476 462 464 -12 4,849,300 2,258,602,600 485 2,017.391 464 T/J 546,300 462 B 295,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,990 1,600 1,835 85 38,900 70,545,000 31 175.588 1,950 J 17,000 1,835 T/B 2,000 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 0 100 5,000 1 45.455 50 T/J 164,974,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 444 430 430 -14 94,200 40,507,400 3 216.991 444 J 5,000 430 T/B 5,900 95 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,150 J 1,400 0 B 0 96 CTRA Ciputra Development Tbk. --S6XXO1 970 960 925 940 -30 10,407,200 9,803,549,500 2,178 210.461 940 T/J 82,200 935 B 76,900 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,785 1,785 -10 4,400 7,876,000 8 3,582.755 1,790 J 800 1,785 T/B 500 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 160,444,100 0 B 0 99 DILD Intiland Development Tbk. --U6---1 274 272 268 272 -2 567,500 153,662,000 59 47.398 272 T/J 209,600 270 B 50,800 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,280 2,350 2,250 2,290 10 53,100 124,232,000 40 77.627 2,290 T/J 500 2,280 B 1,600 101 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,300 6,100 6,175 -125 26,600 162,945,000 12 36,911.949 6,200 J 14,000 6,175 T/B 1,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 276 278 268 278 2 25,607,800 7,011,727,200 955 132.381 278 T/J 7,692,500 276 B 1,001,500 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 176 178 165 175 -1 730,800 125,289,100 61 76.087 175 T/J 55,300 165 B 400 104 DMND Diamond Food Indonesia Tbk. --U5---1 935 935 910 915 -20 205,600 188,015,000 76 100.000 935 J 18,900 915 T/B 43,600 105 DNAR Bank Oke Indonesia Tbk. --U8---1 272 264 210 264 -8 200 47,400 2 240.000 258 J 5,300 208 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,180 2,950 3,150 -50 1,900 5,905,000 9 2,767.066 3,150 T/J 37,700 3,010 B 100 107 DOID Delta Dunia Makmur Tbk. --S2---1 212 214 200 200 -12 8,811,900 1,795,123,200 674 270.768 202 J 98,500 200 T/B 1,399,900 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 440 438 436 436 -4 492,200 215,504,600 31 117.838 438 J 80,100 436 T/B 300 109 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 1,200 1,200 1,190 1,200 0 279,000 333,784,000 56 237.624 1,200 T/J 40,000 1,190 B 2,100 111 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 2,190 2,160 2,190 -10 1,300 2,816,000 5 806.121 2,190 T/J 21,300 2,160 B 11,300 113 DWGL Dwi Guna Laksana Tbk. --U9---2 270 280 260 270 0 36,100 9,978,000 23 180.000 278 J 33,100 260 B 7,900 114 ECII Electronic City Indonesia Tbk. --U9---2 1,005 1,000 910 1,000 -5 16,500 15,955,000 25 24.691 1,000 T/J 51,300 780 B 100 115 ELSA Elnusa Tbk. --S2K--1 254 252 244 246 -8 18,910,800 4,676,809,400 1,026 61.500 248 J 168,100 246 T/B 1,869,600 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 550,850,700 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,200 5,475 4,910 5,475 275 56,300 286,721,000 19 760.417 5,475 T/J 5,000 4,950 B 200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,900 1,850 1,850 0 17,600 33,415,000 10 1,294.349 1,900 J 13,000 1,805 B 500 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,860 1,860 1,730 1,740 -120 19,491,400 34,846,072,500 5,288 174.000 1,740 T/J 43,200 1,735 B 80,600 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 230 228 220 220 -10 2,203,500 487,682,800 147 409.600 220 T/J 24,300 218 B 6,000 121 EXCL XL Axiata Tbk. --S7BXO1 2,600 2,560 2,510 2,520 -80 13,293,200 33,543,941,000 3,340 127.892 2,530 J 49,000 2,520 T/B 2,398,900 122 FAST Fast Food Indonesia Tbk. --U9---2 1,180 1,175 1,160 1,170 -10 311,200 363,142,500 439 3,680.055 1,195 J 300 1,155 B 5,000 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 0 0 7,125 0 0 0 0 1,632.826 7,125 J 800 6,600 B 500 124 FILM MD Pictures Tbk. --U9---1 208 216 199 199 -9 6,215,300 1,280,609,900 1,027 94.762 199 T/J 148,800 198 B 189,800 125 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,790 J 100 0 B 0 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 530 J 400 362 B 1,100 127 FREN Smartfren Telecom Tbk. --U7---1 113 114 108 109 -4 30,445,900 3,324,996,400 2,183 6.056 110 J 1,143,300 109 T/B 68,900 128 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---2 422 456 384 440 18 23,700 10,153,000 37 52.381 450 J 500 400 B 1,200 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 318 312 300 302 -16 29,278,400 8,942,924,000 3,319 40.597 304 J 408,700 302 T/B 716,600 131 GJTL Gajah Tunggal Tbk. --S4---1 474 474 460 460 -14 966,500 449,826,200 270 90.309 460 T/J 136,100 458 B 74,700 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 95 95 89 89 -6 9,311,300 842,184,900 610 22.250 89 T/J 155,200 88 B 598,300 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,900 18,900 18,900 0 200 3,780,000 2 3,286.957 18,900 T/J 100 15,125 B 200 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,325 1,330 1,310 1,325 0 286,000 379,698,500 101 103.113 1,325 T/J 7,300 1,305 B 1,200 135 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---1 137 140 136 136 -1 45,500 6,269,900 16 54.400 140 J 7,400 136 T/B 101,600 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,360 3,290 3,300 0 50,100 165,406,000 66 89.189 3,300 T/J 734,100 3,280 B 1,500 138 HERO Hero Supermarket Tbk. --U9---1 950 900 890 890 -60 881,200 784,274,500 15 1,857.727 935 J 100 890 T/B 420,000 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,190 3,100 3,100 -80 242,400 763,491,000 129 948.999 3,140 J 17,200 3,100 T/B 25,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 570 570 0 1,100 627,000 1 876.923 570 T/J 2,400 450 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 1,000 1,000 950 950 -50 18,735,200 18,055,437,000 1,120 306.452 950 T/J 116,900 945 B 289,400 142 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---2 945 960 935 935 -10 69,353,200 65,620,579,500 357 890.476 935 T/J 21,000 930 B 29,600 144 HRTA Hartadinata Abadi Tbk. --S5---1 254 256 250 256 2 356,500 90,753,400 147 85.333 258 J 300,000 256 T/B 335,500 145 HRUM Harum Energy Tbk. --M2K--1 1,215 1,230 1,210 1,215 0 337,000 410,416,000 95 23.365 1,215 T/J 600 1,210 B 125,400 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 5,100 5,100 5,100 -125 500 2,550,000 1 548.505 5,225 J 500 5,100 T/B 1,500 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 165 168 161 163 -2 214,800 35,046,000 52 155.238 163 T/J 81,600 161 B 60,000 148 IFSH Ifishdeco Tbk. --U2---2 480 490 480 480 0 120,200 58,656,800 19 109.091 490 J 133,800 480 T/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---1 840 835 770 780 -60 1,173,800 941,349,000 378 104.715 785 J 1,500 780 T/B 10,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 242 238 242 -4 47,600 11,391,400 13 48.400 242 T/J 20,500 236 B 100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 398,900 432,129,500 45 285.526 1,090 J 86,500 1,080 B 2,800 153 INAF Indofarma (Persero) Tbk. --U5---1 675 675 645 645 -30 1,248,500 813,441,500 480 258.000 650 J 74,600 645 T/B 71,100 154 INCO Vale Indonesia Tbk. --S2XXO1 3,060 3,050 2,990 3,010 -50 5,082,600 15,301,805,000 1,484 1,228.571 3,020 J 36,900 3,010 T/B 167,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,220 2,220 2,200 2,200 -20 500 1,104,000 2 296.300 2,210 J 4,500 2,180 B 500 156 INDS Indospring Tbk. --M4---1 1,915 1,925 1,900 1,900 -15 25,900 49,212,500 7 178.125 1,930 J 100 1,900 T/B 46,500 157 INDY Indika Energy Tbk. --S2K--1 915 915 860 860 -55 4,296,400 3,765,749,000 1,203 29.153 860 T/J 128,600 855 B 107,600 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,375 6,250 6,050 6,100 -275 5,019,700 30,718,432,500 2,807 314.324 6,100 T/J 130,700 6,075 B 62,400 159 INPP Indonesian Paradise Property Tbk. --U9---2 815 815 815 815 0 3,500 2,852,500 1 776.190 820 J 4,200 800 B 5,000 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,890 3,900 3,870 3,880 -10 547,700 2,125,008,000 153 1,405.797 3,880 T/J 3,100 3,850 B 300 161 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 700 472 B 1,100 162 INTA Intraco Penta Tbk. --U9---2 460 468 468 468 8 500,000 234,000,000 9 329.900 468 T/J 8,100 436 B 100 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 545 550 530 540 -5 280,600 152,048,000 97 32.927 540 T/J 21,600 535 B 5,200 164 IPTV MNC Vision Networks Tbk. --U9---1 382 384 376 380 -2 8,852,200 3,370,713,000 6,149 158.333 380 T/J 484,800 378 B 200,000 165 IRRA Itama Ranoraya Tbk. --U9---2 730 730 700 705 -25 7,336,700 5,217,792,000 305 188.503 710 J 306,000 705 T/B 1,000 166 ISAT Indosat Tbk. --S7K--1 2,200 2,280 2,160 2,170 -30 3,504,400 7,734,552,000 1,460 155.000 2,170 T/J 28,600 2,160 B 229,900 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 175 175 168 168 -7 3,949,800 673,805,800 316 56.949 168 T/J 605,200 167 B 441,000 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,110 2,170 1,930 1,980 -130 11,784,600 24,016,299,000 3,577 900.000 1,980 T/J 106,800 1,935 B 3,200 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,575 10,675 10,300 10,650 75 1,927,500 20,339,262,500 3,088 76.071 10,650 T/J 90,800 10,600 B 4,000 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,465 1,465 1,455 1,460 -5 3,826,200 5,594,788,000 22 593.496 1,465 J 2,000 1,455 B 100 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,655,000 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 550 J 5,000 520 B 10,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 494 J 3,700 358 B 1,000 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,555 1,480 1,525 -30 13,597,400 20,707,901,000 2,149 416.894 1,530 J 569,700 1,525 T/B 59,300 175 JRPT Jaya Real Property Tbk. --S6K--1 488 488 476 482 -6 8,492,300 4,118,134,600 577 463.462 482 T/J 325,600 480 B 200,700 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 4,990 4,900 4,960 -40 4,171,100 20,671,190,000 1,326 292.487 4,970 J 30,300 4,960 T/B 3,442,500 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,090 J 200 805 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 990 985 985 0 299,700 295,205,000 12 2,188.889 990 J 92,600 980 B 141,800 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 795 795 750 750 -45 3,440,600 2,615,504,000 1,194 750.000 760 J 12,500 750 T/B 126,800 180 KBLI KMI Wire & Cable Tbk. --S4K--1 456 464 440 446 -10 2,202,000 985,109,000 253 54.193 446 T/J 65,200 444 B 2,400 181 KEEN Kencana Energi Lestari Tbk. --S7---1 398 398 382 396 -2 2,701,300 1,065,909,800 57 100.000 396 T/J 9,000 390 B 50,100 182 KEJU Mulia Boga Raya Tbk. --U5---2 835 865 840 860 25 198,800 170,447,500 58 114.667 860 T/J 3,300 850 B 26,800 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 200 10,000 2 1.818 50 T/J 214,100 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 288 288 276 278 -10 896,400 252,401,400 317 9.645 278 T/J 236,300 276 B 65,900 185 KINO Kino Indonesia Tbk. --M5---1 3,070 3,060 3,010 3,010 -60 171,300 520,896,000 70 79.211 3,010 T/J 5,000 3,000 B 58,100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,990 2,000 0 60,800 121,235,000 64 990.099 2,000 T/J 1,000 1,820 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 208 204 202 202 -6 983,800 198,747,600 8 708.772 216 J 100,000 202 T/B 251,600 188 KMTR Kirana Megatara Tbk. --U3---2 266 270 260 260 -6 25,400 6,718,400 12 56.769 270 J 800,000 252 B 100 189 KOTA DMS Propertindo Tbk. --U6---1 690 750 680 720 30 11,155,400 7,725,740,000 353 360.000 720 T/J 196,800 715 B 50,000 190 KPIG MNC Land Tbk. --S9---2 124 125 123 124 0 103,300 12,818,200 44 266.822 124 T/J 205,900 123 B 100,700 191 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---1 264 264 252 252 -12 3,809,200 976,888,600 471 31.329 256 J 1,000 252 T/B 900,400 193 KREN Kresna Graha Investama Tbk. --U9---1 464 468 458 458 -6 31,445,800 14,589,482,600 461 4,764.877 460 J 269,200 458 T/B 200 194 LAND Trimitra Propertindo Tbk. --U6---2 885 895 750 750 -135 116,000 92,811,000 92 192.308 750 T/J 21,600 745 B 1,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,800 5,850 0 1,300 7,600,000 4 96.694 6,125 J 40,000 5,850 T/B 499,000 196 LINK Link Net Tbk. --S9---1 3,550 3,550 3,500 3,530 -20 546,700 1,930,500,000 395 220.625 3,530 T/J 810,000 3,500 B 1,700 197 LPCK Lippo Cikarang Tbk --U6---1 810 805 785 790 -20 985,700 779,546,000 253 89.070 800 J 30,100 790 T/B 30,400 198 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 228 232 0 54,141,800 12,541,425,800 1,169 74.917 232 T/J 2,578,900 230 B 461,500 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,470 3,450 3,200 3,300 -170 3,967,700 13,170,037,000 1,987 74.777 3,300 T/J 270,900 3,290 B 100 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,115 1,060 1,060 -60 8,385,800 9,045,071,500 1,733 273.548 1,065 J 17,000 1,060 T/B 365,500 201 MAIN Malindo Feedmill Tbk. --S3K--1 840 835 810 815 -25 3,019,500 2,474,452,000 470 463.068 815 T/J 166,900 810 B 117,000 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,000 3,980 3,700 3,940 -60 1,039,200 4,135,758,000 15 187.619 3,900 J 400 3,700 B 100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,545 1,545 1,545 -5 1,000 1,545,000 2 91.964 1,720 J 2,000 1,545 T/B 400 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 835 835 800 810 -25 19,472,600 15,797,663,000 1,684 1,299.848 815 J 43,100 810 T/B 83,000 205 MARI Mahaka Radio Integra Tbk. --U9---2 168 168 168 168 0 500 84,000 1 224.000 166 J 5,500 144 B 10,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 482 476 480 2 1,540,500 739,030,000 149 960.000 482 J 44,400 476 B 19,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 496 496 442 496 0 1,700 786,000 7 352.673 476 J 10,000 422 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,910 1,950 1,885 1,890 -20 5,900 11,164,000 21 145.385 1,890 T/J 5,200 1,880 B 1,600 209 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,850 1,730 1,850 95 142,900 254,510,500 172 133.574 1,850 T/J 26,400 1,800 B 5,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 103 103 93 100 -3 1,801,600 181,397,600 66 89.693 102 J 27,400 100 T/B 1,314,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,659,100 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,340 1,385 1,335 1,360 20 141,513,600 192,819,385,000 8,029 354.636 1,360 T/J 5,472,800 1,355 B 5,998,800 213 MDLN Modernland Realty Tbk. --S6---1 181 186 178 182 1 517,700 93,688,700 58 54.013 182 T/J 63,400 179 B 900 214 MEDC Medco Energi Internasional Tbk. --S2K--1 690 690 665 680 -10 59,448,700 40,493,328,500 2,418 1,197.668 680 T/J 580,200 675 B 2,795,300 215 MEGA Bank Mega Tbk. --U8---1 5,300 5,300 5,300 5,300 0 1,200 6,360,000 3 3,863.312 5,400 J 300 5,150 B 700 216 MERK Merck Tbk. --U5---2 2,200 2,280 2,200 2,280 80 4,000 8,837,000 12 6,011.549 2,250 J 400 2,070 B 300 217 META Nusantara Infrastructure Tbk. --U7---1 147 151 145 145 -2 280,100 40,838,900 81 43.929 145 T/J 191,100 144 B 44,300 218 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 1,250 1,255 -25 213,300 267,022,000 17 1,287.179 1,255 T/J 200,000 1,225 B 1,100 219 MGRO Mahkota Group Tbk. --S1K--1 820 815 805 815 -5 1,198,500 972,386,000 194 362.222 815 T/J 189,000 805 B 20,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 1,250 1,250 -50 50,100 62,630,000 2 454.545 1,295 J 2,400 1,250 T/B 350,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,580 2,580 2,520 2,520 -60 2,526,100 6,405,666,000 1,226 148.368 2,560 J 13,900 2,520 T/B 48,600 222 MINA Sanurhasta Mitra Tbk. --U9---2 90 107 68 90 0 17,310,900 1,491,669,100 2,867 428.571 90 T/J 118,100 89 B 152,500 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 0 0 16,125 0 0 0 0 767.857 16,125 J 7,000 13,025 B 500 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,150 15,175 14,800 15,000 -150 26,100 389,517,500 10 95,541.401 15,000 T/J 7,400 14,125 B 200 225 MLPL Multipolar Tbk. --S9---1 68 69 63 63 -5 2,212,300 142,533,000 180 7.226 65 J 194,300 63 T/B 182,900 226 MMLP Mega Manunggal Property Tbk. --S6---2 174 173 166 166 -8 129,500 21,526,700 39 28.376 169 J 100 165 B 199,100 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,440 1,430 1,335 1,355 -85 34,517,700 47,265,365,000 7,134 150.556 1,355 T/J 684,500 1,350 B 313,800 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,020 1,000 1,000 1,000 -20 33,600 33,600,000 6 172.414 1,010 J 2,000 1,000 T/B 100 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 645 645 625 630 -15 872,100 550,021,000 238 42.000 635 J 59,600 630 T/B 324,900 230 MPPA Matahari Putra Prima Tbk. --U9---1 115 115 110 111 -4 605,000 67,218,300 96 46.668 112 J 130,100 111 T/B 87,200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 990 0 0 990 0 0 0 0 900.000 1,150 J 1,000 775 B 500 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,475 5,475 5,475 475 100 547,500 1 496.606 5,000 J 400 4,520 B 100 233 MSIN MNC Studios International Tbk. --M9---2 392 398 378 390 -2 2,553,800 1,011,769,600 80 78.000 390 T/J 2,300 388 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,265 1,295 1,295 1,295 30 100 129,500 1 85.197 1,270 J 5,000 1,265 B 300 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,745 1,745 1,720 1,720 -25 684,400 1,185,082,500 283 3,096.421 1,720 T/J 5,800 1,715 B 36,600 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 138,971,900 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 498 488 454 454 -44 78,400 35,637,400 25 190.876 482 J 300 454 T/B 34,800 238 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 1,200 1,145 1,200 25 35,600 42,702,000 15 142.929 1,200 T/J 503,300 1,135 B 10,000 240 MYOR Mayora Indah Tbk. --M5KB-1 1,955 1,955 1,885 1,905 -50 3,090,000 5,882,447,000 1,091 9,529.765 1,905 T/J 51,200 1,900 B 2,900 241 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 1,125 1,125 1,085 1,100 -25 28,963,300 32,420,653,000 379 1,067.961 1,100 T/J 1,007,400 1,090 B 100 244 NFCX NFC Indonesia Tbk. --S9---2 2,830 2,820 2,760 2,820 -10 1,000 2,782,000 9 152.432 2,810 J 4,900 2,760 B 300 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 476 476 428 432 -44 3,639,400 1,622,271,200 1,076 132.923 434 J 15,500 432 T/B 122,500 246 NIRO City Retail Developments Tbk. --U6---2 147 145 140 145 -2 130,000 18,700,000 4 138.095 145 T/J 100,600 142 B 6,600 247 NISP Bank OCBC NISP Tbk. --U8---1 855 870 845 845 -10 37,200 32,277,500 13 1,023.945 860 J 2,900 845 T/B 8,800 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 1,800 249 NZIA Nusantara Almazia Tbk. --U6---1 454 0 0 454 0 0 0 0 206.364 450 J 1,700 352 B 200 250 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---2 182 195 190 190 8 10,400 1,984,200 11 51.931 194 J 400 190 T/B 1,900 252 PBID Panca Budi Idaman Tbk. --U3---1 935 990 895 900 -35 722,400 658,329,500 62 105.882 900 T/J 209,500 895 B 40,500 253 PBRX Pan Brothers Tbk. --S4---1 368 380 344 380 12 570,700 208,651,400 72 672.566 396 J 13,500 380 T/B 520,800 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 0 0 755 0 0 0 0 62.917 750 J 1,000 590 B 1,000 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,510 1,480 1,480 -45 51,143,600 76,106,237,500 5,601 493.333 1,480 T/J 42,300 1,475 B 1,347,100 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 845 850 840 840 -5 12,700 10,724,000 5 163.902 845 J 89,900 840 T/B 8,600 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,200 3,150 3,150 -50 400 1,268,000 4 1,307.108 3,150 T/J 900 3,100 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 130 125 125 -1 3,035,000 379,460,100 114 100.000 127 J 100 125 T/B 545,500 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,200 1,175 1,175 -35 3,210,100 3,812,673,500 302 1,956.377 1,180 J 202,300 1,175 T/B 4,400 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,500 275,000 6 50.000 50 T/J 8,702,600 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,000 1,000 985 990 -10 251,100 248,971,500 34 1,052.744 990 T/J 61,800 985 B 27,200 262 PNLF Panin Financial Tbk. --S8K--1 276 276 266 268 -8 20,560,300 5,531,265,800 774 289.667 268 T/J 902,300 266 B 1,690,200 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,130 1,205 1,130 1,185 55 300 352,000 3 72.477 1,155 J 200 1,065 B 200 264 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,150 J 400 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 670 J 700 510 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 800 800 770 785 -15 1,931,800 1,507,723,000 247 52.333 785 T/J 330,100 770 B 1,700 267 PPRE PP Presisi Tbk. --U7---1 197 197 190 192 -5 8,257,900 1,595,193,300 2,174 44.651 192 T/J 78,200 191 B 93,900 268 PPRO PP Properti Tbk. --U6K--1 51 52 50 51 0 107,154,700 5,424,442,200 1,233 110.270 51 T/J 23,668,700 50 B 101,220,400 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,690 3,400 3,690 0 1,400 5,040,000 10 56.769 3,690 T/J 600 3,430 B 100 270 PRIM Royal Prima Tbk. --U9---2 330 366 300 314 -16 25,800 8,179,400 28 62.800 310 J 1,500 304 B 800 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 280 264 276 14 127,345,900 34,843,903,000 4,521 895.435 278 J 1,340,700 276 T/B 3,084,000 272 PSGO Palma Serasih Tbk. --U1---2 135 134 125 125 -10 27,300 3,430,100 18 119.048 134 J 1,600 125 T/B 21,300 273 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,400 2,320 2,350 -60 17,784,200 41,801,567,000 4,422 2,043.478 2,350 T/J 285,000 2,340 B 35,500 274 PTPP PP (Persero) Tbk. --S6XXO1 1,410 1,395 1,330 1,335 -75 23,868,300 32,191,024,000 3,043 250.940 1,335 T/J 529,100 1,330 B 1,507,500 275 PTRO Petrosea Tbk. --S2---1 1,500 1,510 1,460 1,475 -25 261,300 385,481,500 177 1,180.000 1,480 J 2,000 1,470 B 3,500 276 PTSN Sat Nusapersada Tbk --M4---1 230 280 238 242 12 3,020,800 790,810,600 1,057 125.173 244 J 10,700 242 T/B 67,200 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 278 PWON Pakuwon Jati Tbk. --S6B3O1 575 570 540 540 -35 46,693,500 25,790,299,000 3,261 2,081.807 545 J 28,300 540 T/B 848,700 279 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,015 995 1,005 -5 298,100 300,485,000 568 91.364 1,005 T/J 98,300 995 B 90,100 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 985 985 960 965 -20 3,750,600 3,640,828,000 764 603.125 965 T/J 44,300 960 B 101,100 281 RDTX Roda Vivatex Tbk --U6---1 5,100 5,175 5,175 5,175 75 2,200 11,385,000 1 272.628 5,500 J 600 5,075 B 10,500 282 REAL Repower Asia Indonesia Tbk. --U6---2 106 108 95 103 -3 17,613,300 1,850,053,300 1,828 103.000 103 T/J 467,200 102 B 190,400 283 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---2 470 470 462 470 0 626,900 294,237,400 52 288.344 470 T/J 57,000 462 B 1,100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 308 306 282 284 -24 1,600 457,000 7 2,222.222 302 J 2,000 282 B 24,300 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,310 1,285 1,300 0 708,500 918,497,000 98 509.804 1,300 T/J 100 1,280 B 10,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 198 200 182 199 1 197,600 39,259,100 17 248.750 199 T/J 100 194 B 1,000 288 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 289 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,075 9,075 9,075 -25 1,500 13,612,500 2 5,854.839 9,075 T/J 1,000 9,000 B 200 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,250 1,230 1,185 1,205 -45 30,997,300 37,227,534,500 2,860 545.118 1,205 T/J 584,900 1,200 B 14,800 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 775 775 775 775 0 20,000 15,500,000 2 866.842 800 J 25,500 775 T/B 11,500 292 SFAN Surya Fajar Capital Tbk. --U9---2 885 880 875 880 -5 13,000 11,425,000 7 468.085 880 T/J 1,000 875 B 7,400 293 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,400 2,300 2,400 60 122,600 292,385,000 54 102.564 2,400 T/J 6,000 2,310 B 100 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 4,620 4,620 4,620 920 261,800 1,209,516,000 9 214.695 4,620 T/J 50,100 2,950 B 300 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 750 715 750 5 595,600 442,562,000 125 535.714 745 J 1,000 740 B 200 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,275 1,275 1,240 1,265 -10 5,246,200 6,610,443,000 1,716 218.103 1,265 T/J 62,100 1,260 B 13,400 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,850 6,750 6,825 0 123,700 844,450,000 178 77.514 6,825 T/J 73,900 6,800 B 900 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 354 332 336 -16 5,656,100 1,928,115,600 650 30.545 336 T/J 390,000 334 B 335,500 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 402,600 820 B 500 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,720 4,810 4,680 4,790 70 28,900 136,939,000 34 4,165.217 4,790 T/J 1,000 4,750 B 1,200 302 SMAR Smart Tbk. --U1---2 3,590 3,600 3,590 3,600 10 200 719,000 2 1,189.454 3,700 J 200 3,600 T/B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 302 292 294 -8 3,635,000 1,076,717,000 629 52.500 296 J 3,000 294 T/B 820,500 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 985 995 980 985 0 46,400 45,704,500 15 1,189.614 990 J 100 980 B 2,700 305 SMRA Summarecon Agung Tbk. --S6K--1 895 905 860 880 -15 10,483,200 9,269,775,000 3,010 1,445.942 880 T/J 9,757,100 875 B 666,100 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,440 1,465 1,425 1,430 -10 2,869,200 4,140,163,500 1,215 3,819.546 1,435 J 2,200 1,430 T/B 41,600 307 SOCI Soechi Lines Tbk. --M7---1 135 135 123 124 -11 11,919,300 1,508,083,600 765 22.545 124 T/J 889,800 123 B 920,400 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,800 J 300 0 B 0 309 SPTO Surya Pertiwi Tbk. --S9K--2 825 825 815 815 -10 170,900 140,591,500 35 70.259 820 J 24,100 815 T/B 118,200 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 284 266 270 6 20,541,800 5,632,163,800 2,281 153.428 272 J 110,200 270 T/B 451,200 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 236 236 202 208 -28 314,900 66,110,000 31 221.983 210 J 999,600 208 T/B 10,988,200 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 224 210 210 -10 341,780,600 73,988,827,200 3,536 87.500 212 J 1,301,000 210 T/B 5,975,300 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,610 3,580 3,580 0 17,800 63,732,000 13 65.091 3,580 T/J 2,800 3,550 B 1,000 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 670 640 655 -15 10,952,000 7,226,365,500 498 268.718 655 T/J 1,459,300 645 B 600 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 795 780 785 -10 30,133,500 23,599,285,000 471 117.164 785 T/J 272,000 780 B 25,300 316 STTP Siantar Top Tbk. --U5---2 9,000 10,500 9,000 10,100 1,100 300 2,960,000 3 5,968.209 9,850 J 100 9,000 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 2,980 2,980 2,980 -10 300 894,000 1 1,922.581 2,990 J 47,100 2,980 T/B 2,500 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 153 154 123 123 -30 1,101,200 153,538,400 1,342 1,123.801 123 T/J 73,300 122 B 9,000 321 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 1,160 1,185 1,140 1,180 20 22,341,500 26,072,596,000 1,285 291.358 1,180 T/J 507,300 1,170 B 2,500 323 TBLA Tunas Baru Lampung Tbk. --S5---1 730 730 685 690 -40 3,939,300 2,744,361,000 576 157.122 690 T/J 177,200 685 B 48,700 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,500 J 3,000 8,525 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 7,100 7,200 6,900 7,100 0 6,322,100 45,054,490,000 5,376 5,144.928 7,125 J 1,300 7,100 T/B 300 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 206 184 199 2 120,800 23,013,300 83 87.281 200 J 121,900 185 B 1,000 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,790 1,785 1,785 -10 253,200 452,407,500 124 163.014 1,790 J 28,000 1,785 T/B 22,000 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 156 157 142 142 -14 98,552,400 14,567,608,100 4,703 45.806 143 J 1,000 142 T/B 1,501,500 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 360 0 0 360 0 0 0 0 81.581 420 J 500 362 B 2,200 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,200 5,200 5,200 -200 100 520,000 1 4,273.153 5,700 J 500 5,200 T/B 200 331 TINS Timah Tbk. --S2K--1 685 685 665 670 -15 5,693,500 3,829,935,000 785 342.366 670 T/J 36,000 665 B 998,000 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,800 7,700 7,325 7,325 -475 1,464,000 10,922,645,000 1,883 452.892 7,375 J 2,300 7,325 T/B 30,900 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 358 358 358 12 20,000 7,160,000 4 75.546 358 T/J 800 306 B 8,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 152,800 7,640,000 37 80.475 50 T/J 20,964,600 0 B 0 335 TOTL Total Bangun Persada Tbk. --S6---1 396 406 384 386 -10 1,654,600 645,733,400 292 138.736 386 T/J 70,000 384 B 530,100 336 TOTO Surya Toto Indonesia Tbk. --U3---2 254 252 250 252 -2 6,500 1,634,600 14 817.465 252 T/J 1,400 250 B 2,100 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 860 870 840 865 5 91,610,300 78,940,245,500 19,088 4,120.421 865 T/J 147,400 860 B 709,400 338 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 339 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 0 0 135 0 0 0 0 136.041 135 J 100 124 B 700 340 TRIN Perintis Triniti Properti Tbk. --U6---2 228 230 222 226 -2 10,716,400 2,426,899,200 706 113.000 228 J 10,100 226 T/B 58,500 341 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 62,100 380 B 35,300 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,395 1,365 1,375 -5 180,900 248,439,500 52 245.290 1,365 J 22,000 1,360 B 15,600 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,440 3,440 3,440 3,440 0 1,000 3,440,000 1 89.351 3,440 T/J 101,100 2,620 B 20,500 345 TURI Tunas Ridean Tbk. --U9---1 1,040 1,160 1,050 1,160 120 263,200 302,566,000 12 2,577.778 1,165 J 1,000 1,160 T/B 600 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,620 1,600 1,610 10 1,074,900 1,730,961,500 303 107.333 1,615 J 35,400 1,610 T/B 664,100 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,615 1,620 1,585 1,600 -15 549,000 876,635,500 222 3,102.218 1,600 T/J 3,000 1,595 B 1,100 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 3,120 3,120 3,120 -10 100 312,000 1 115.553 3,120 T/J 300 3,060 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,980 1,980 1,975 1,975 -5 46,900 92,840,500 11 164.583 1,980 J 42,000 1,970 B 2,400 350 VICO Victoria Investama Tbk. --U8---1 113 0 0 113 0 0 0 0 90.400 110 J 15,400 95 B 1,000 351 VOKS Voksel Electric Tbk. --U4---1 306 316 306 316 10 95,000 29,280,400 28 139.783 316 T/J 5,900 282 B 2,500 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 280 280 268 268 -12 7,534,200 2,048,934,000 595 92.414 270 J 205,200 268 T/B 203,200 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,000 1,955 1,970 -40 8,697,000 17,136,786,500 1,942 506.358 1,970 T/J 152,800 1,965 B 54,800 354 WOOD Integra Indocabinet Tbk. --S5K--1 470 468 434 452 -18 6,241,700 2,839,912,600 509 173.846 452 T/J 776,900 450 B 52,500 355 WSBP Waskita Beton Precast Tbk. --S3K--1 224 224 216 216 -8 30,953,300 6,773,216,000 1,752 44.082 218 J 187,100 216 T/B 1,831,900 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,150 1,130 1,075 1,075 -75 48,552,700 52,987,672,000 4,953 290.148 1,080 J 115,500 1,075 T/B 136,400 357 WTON Wijaya Karya Beton Tbk. --S3K--1 386 386 376 376 -10 3,771,000 1,424,657,200 535 63.729 376 T/J 205,400 374 B 361,900 358 ZINC Kapuas Prima Coal Tbk. --U2---2 348 350 336 346 -2 62,143,500 21,583,554,200 425 1,233.468 346 T/J 62,300 344 B 137,300 Total 2,887,186,800 1,825,009,305,900 236,257 2,364,664,900 197,291,700 Jakarta, 24 February 2020 Trading Division