List of Securities Quotation: IDX SMC Composite Date: Tuesday, 25 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 10,575 10,850 10,400 10,850 275 411,400 4,429,055,000 739 881.427 10,850 T/J 14,800 10,775 B 5,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,950 J 100 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,470 J 800 1,135 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,510 1,555 1,505 1,550 40 9,023,000 13,912,625,500 3,068 1,890.244 1,555 J 184,300 1,550 T/B 46,200 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 885 890 850 870 -15 8,429,900 7,354,227,500 1,230 683.248 875 J 2,200 870 T/B 221,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,225 10,225 10,100 10,200 -25 67,900 693,622,500 74 438.710 10,250 J 52,500 10,200 T/B 3,900 7 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,300 1,260 1,285 0 31,970,000 41,070,953,500 5,154 116.818 1,290 J 429,800 1,285 T/B 55,500 8 AGII Aneka Gas Industri Tbk. --S3---1 560 575 545 560 0 17,400 9,774,500 13 50.909 575 J 4,600 555 B 2,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 144 145 142 143 -1 992,400 142,063,900 225 233.630 144 J 63,200 143 T/B 78,600 10 AGRS Bank IBK Indonesia Tbk. --U8---2 155 150 150 150 -5 5,700 855,000 7 136.364 155 J 2,500 145 B 150,000 11 AKRA AKR Corporindo Tbk. --S9XXO1 2,990 2,990 2,920 2,970 -20 2,812,200 8,326,870,000 1,231 2,367.081 2,970 T/J 788,400 2,960 B 15,800 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 296 J 200 242 B 3,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 296 296 280 282 -14 160,600 45,299,200 80 162.069 288 J 500 282 T/B 3,200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 0 0 3,220 0 0 0 0 131.429 3,250 J 1,000 3,220 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,330 2,320 2,320 2,320 -10 204,500 474,440,000 97 122.105 2,330 J 5,600 2,320 T/B 5,400 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 820 825 805 805 -15 3,800 3,090,500 20 2,054.148 810 J 400 805 T/B 10,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 800 795 795 795 -5 100 79,500 1 66.250 795 T/J 9,900 770 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 685 685 655 660 -25 97,963,600 65,506,476,000 8,820 435.155 665 J 1,503,400 660 T/B 1,479,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 810 700 765 65 13,700 10,162,500 10 813.691 765 T/J 3,200 700 B 20,200 20 APLN Agung Podomoro Land Tbk. --M6K--1 147 149 140 147 0 3,600,400 526,927,100 274 40.274 148 J 518,400 147 T/B 1,385,800 21 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 42,000 690 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,945 1,990 1,935 1,990 45 35,300 68,514,500 43 843.220 1,990 T/J 7,400 1,800 B 300 23 ARNA Arwana Citramulia Tbk. --S3---1 428 440 424 440 12 46,500 20,092,600 13 2,990.553 438 J 13,200 426 B 3,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 3,500 3,500 0 1,100 3,850,000 2 2,651.515 4,000 J 300 3,500 T/B 200 25 ASGR Astra Graphia Tbk. --U9---1 920 935 900 915 -5 148,000 133,839,500 66 189.708 915 T/J 900 910 B 66,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,295 1,295 1,270 1,290 -5 82,400 105,647,000 21 2,388.889 1,295 J 2,900 1,285 B 5,800 27 ASRI Alam Sutera Realty Tbk. --S6---1 173 174 163 172 -1 4,412,900 745,718,800 653 163.810 173 J 58,100 172 T/B 441,900 28 ASSA Adi Sarana Armada Tbk. --S7K--1 525 530 505 525 0 4,411,900 2,296,230,000 162 134.615 525 T/J 201,000 520 B 29,700 29 ATIC Anabatic Technologies Tbk. --U9---1 600 0 0 600 0 0 0 0 85.714 645 J 200 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,070 1,085 1,055 1,085 15 1,184,900 1,270,555,500 255 981.279 1,085 T/J 24,900 1,080 B 3,700 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 800 40,000 2 57.388 50 T/J 50,772,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 338 J 3,700 266 B 50,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 930 950 930 950 20 1,400 1,304,000 3 1,187.500 920 J 10,000 880 B 600 34 BBKP Bank Bukopin Tbk. --S8---1 202 204 198 199 -3 4,812,100 961,902,500 307 59.035 200 J 273,900 199 T/B 591,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,320 J 25,000 1,755 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,820 1,835 1,780 1,820 0 16,578,200 30,182,453,000 3,623 237.391 1,825 J 81,300 1,820 T/B 674,900 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 298 298 0 300 89,400 1 303.401 300 J 1,000 298 T/B 500 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 152 142 150 2 16,200 2,403,000 8 425.387 150 T/J 94,200 149 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 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,480 3,500 3,410 3,430 -50 1,328,800 4,566,150,000 917 1.937 3,440 J 12,500 3,430 T/B 26,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,900 95,000 3 217.306 50 T/J 368,242,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 157 159 153 157 0 4,316,200 675,154,900 296 92.353 158 J 275,600 157 T/B 30,900 43 BFIN BFI Finance Indonesia Tbk. --S8---2 486 505 482 496 10 737,900 361,181,900 82 2,541.765 500 J 111,400 496 T/B 8,500 44 BHIT MNC Investama Tbk. --S9---1 60 62 59 60 0 8,983,000 540,135,800 1,581 175.464 60 T/J 7,595,100 59 B 4,486,900 45 BINA Bank Ina Perdana Tbk. --U8---1 875 880 865 865 -10 2,300 2,005,000 7 488.712 880 J 300 865 T/B 42,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 46,057,000 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,330 2,340 2,290 2,300 -30 150,800 347,166,000 101 35.385 2,310 J 16,800 2,300 T/B 500 48 BISI BISI International Tbk. --U1---1 975 980 965 980 5 28,400 27,683,000 26 490.000 980 T/J 2,500 970 B 20,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 970 980 950 970 0 5,099,500 4,924,707,500 1,146 161.667 970 T/J 4,500 965 B 29,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 640 620 635 10 6,568,900 4,154,533,500 625 147.674 635 T/J 115,300 630 B 334,500 51 BKSL Sentul City Tbk. --S6K--1 51 52 50 50 -1 181,424,200 9,094,851,900 1,240 3.455 51 J 20,206,700 50 T/B 57,351,400 52 BKSW Bank QNB Indonesia Tbk. --U8---2 150 150 150 150 0 100 15,000 1 344.195 149 J 1,000 115 B 1,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 240,115,400 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 800 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 270 J 500 226 B 55,300 56 BMTR Global Mediacom Tbk. --S9K--1 316 326 310 320 4 13,003,200 4,164,468,400 2,468 260.459 320 T/J 3,137,900 318 B 476,400 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 74,980,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 825 845 795 815 -10 9,315,700 7,499,458,500 761 6.018 820 J 6,800 815 T/B 98,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 195 195 192 193 -2 139,800 26,965,700 52 2.300 193 T/J 82,300 192 B 110,000 60 BNLI Bank Permata Tbk. --M8K--1 1,225 1,230 1,220 1,225 0 5,963,200 7,302,328,000 488 13.338 1,225 T/J 141,300 1,220 B 770,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,545 1,560 0 3,193,300 4,950,140,500 215 1,514.563 1,560 T/J 17,800 1,555 B 12,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 204 240 0 51,300 12,296,600 21 137.143 240 T/J 100 238 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 830 835 830 830 0 94,700 78,911,500 77 150.909 830 T/J 9,600 810 B 11,900 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 124,500 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 4,500 5,500 3,410 5,500 1,000 300 1,431,000 3 214.054 0 J 0 5,500 T/B 300 67 BRIS Bank BRIsyariah Tbk. --M8---1 288 286 276 278 -10 2,514,900 703,730,200 588 54.510 280 J 91,700 278 T/B 358,300 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 23,665,900 1,183,295,000 90 7.874 50 T/J 12,516,000 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 1,085 1,105 1,060 1,085 0 11,337,400 12,327,164,500 3,278 212.535 1,095 J 88,000 1,085 T/B 1,492,200 71 BSIM Bank Sinarmas Tbk. --U8---1 505 515 480 515 10 2,700 1,317,300 9 351.251 505 J 12,900 480 B 5,900 72 BSSR Baramulti Suksessarana Tbk. --U2---2 2,250 0 0 2,250 0 0 0 0 115.385 1,940 J 100 1,810 B 1,000 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 2,600 130,000 2 383.083 50 T/J 13,319,100 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 2,890 2,850 2,840 2,850 -40 8,300 23,579,000 10 551.725 2,850 T/J 4,600 2,810 B 100 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,250 4,290 4,110 4,150 -100 5,438,300 22,735,648,000 4,297 425.641 4,160 J 18,400 4,150 T/B 481,500 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,390 1,390 1,275 1,275 -115 300 405,500 2 216.102 1,390 J 47,700 1,275 T/B 500 79 BULL Buana Lintas Lautan Tbk. --S7---1 159 163 158 159 0 61,299,700 9,856,766,300 236 15.549 159 T/J 83,400 158 B 43,200 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 16,260,600 813,030,000 583 2.902 50 T/J 335,260,400 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 102 106 98 99 -3 62,510,200 6,321,696,800 3,958 21.652 99 T/J 710,400 98 B 5,248,300 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 290 288 280 284 -6 746,300 212,451,200 107 86.061 286 J 38,200 284 T/B 10,400 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 90 94 87 91 1 475,300 42,707,400 179 52.000 91 T/J 498,800 90 B 10,000 84 CASA Capital Financial Indonesia Tbk. --U8---2 406 400 394 398 -8 60,100 23,999,400 4 727.113 398 T/J 100 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 480 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 67 64 67 0 1,493,200 98,215,200 96 428.800 68 J 59,700 67 T/B 4,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 240 232 238 0 91,100 21,629,400 16 18.624 238 T/J 18,900 236 B 21,200 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 0 0 1,900 0 0 0 0 6,894.550 1,900 J 100 1,775 B 500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,810 2,870 2,700 2,870 60 13,000 37,195,000 15 1,594.444 2,870 T/J 3,100 2,650 B 300 90 CLEO Sariguna Primatirta Tbk. --M5K--1 464 462 452 456 -8 5,954,000 2,711,013,600 576 1,982.609 458 J 85,300 456 T/B 23,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,835 1,835 1,835 1,835 0 6,400 11,744,000 5 175.588 1,840 J 900 1,750 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 0 400 20,000 2 45.455 50 T/J 151,363,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 0 0 430 0 0 0 0 216.991 446 J 11,900 400 B 13,000 95 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,380 B 100 96 CTRA Ciputra Development Tbk. --S6XXO1 940 970 915 970 30 12,930,800 12,080,064,000 1,788 217.178 970 T/J 969,700 955 B 29,400 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,785 1,805 1,775 1,775 -10 7,100 12,683,000 11 3,562.683 1,785 J 800 1,775 T/B 200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 151,132,400 0 B 0 99 DILD Intiland Development Tbk. --U6---1 272 272 270 272 0 256,100 69,627,200 32 47.398 272 T/J 637,700 270 B 125,300 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 2,300 2,200 2,200 -90 13,900 30,722,000 13 74.576 2,220 J 4,000 2,200 T/B 7,400 101 DLTA Delta Djakarta Tbk. --U5---1 6,175 6,200 6,200 6,200 25 600 3,720,000 3 37,061.390 6,200 T/J 4,700 6,125 B 2,500 102 DMAS Puradelta Lestari Tbk. --M6K--1 278 280 268 274 -4 20,949,200 5,763,990,800 1,072 130.476 276 J 44,600 274 T/B 1,644,000 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 175 174 160 174 -1 1,858,200 315,056,900 176 75.652 174 T/J 273,300 162 B 200 104 DMND Diamond Food Indonesia Tbk. --U5---1 915 920 895 915 0 462,100 417,407,000 115 100.000 920 J 26,200 915 T/B 107,800 105 DNAR Bank Oke Indonesia Tbk. --U8---1 264 230 200 230 -34 300 63,000 3 209.091 236 J 100 202 B 500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,200 3,200 3,200 50 1,500 4,800,000 3 2,810.987 3,200 T/J 4,000 3,150 B 2,500 107 DOID Delta Dunia Makmur Tbk. --S2---1 200 200 188 194 -6 5,871,500 1,144,691,100 613 262.645 195 J 2,700 194 T/B 239,700 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 436 436 428 430 -6 761,800 331,315,000 56 116.216 430 T/J 150,600 428 B 13,700 109 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 1,180 1,200 0 99,200 118,670,000 21 237.624 1,200 T/J 12,300 1,160 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 3,760 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,180 2,160 2,180 -10 2,600 5,629,000 7 802.440 2,190 J 1,500 2,160 B 5,600 113 DWGL Dwi Guna Laksana Tbk. --U9---2 270 278 250 250 -20 35,100 9,045,800 34 166.667 268 J 19,800 250 T/B 8,300 114 ECII Electronic City Indonesia Tbk. --U9---2 1,000 1,000 985 1,000 0 5,100 5,098,500 4 24.691 1,000 T/J 115,300 910 B 100 115 ELSA Elnusa Tbk. --S2K--1 246 250 242 244 -2 28,169,200 6,913,662,800 871 61.000 246 J 109,600 244 T/B 272,700 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 604,749,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,475 5,050 5,000 5,050 -425 6,300 31,565,000 5 701.389 5,050 T/J 3,700 4,970 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 2,190 1,900 2,000 150 5,800 11,237,000 6 1,399.296 1,950 J 2,400 1,855 B 100 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,780 1,700 1,760 20 10,605,800 18,508,446,000 2,804 176.000 1,765 J 51,400 1,760 T/B 112,900 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 220 224 216 218 -2 1,097,800 240,376,800 121 405.876 218 T/J 96,000 216 B 156,800 121 EXCL XL Axiata Tbk. --S7BXO1 2,520 2,600 2,430 2,580 60 13,474,300 34,678,224,000 3,823 130.937 2,590 J 10,000 2,580 T/B 56,700 122 FAST Fast Food Indonesia Tbk. --U9---2 1,170 1,170 1,165 1,170 0 1,002,900 1,168,429,500 161 3,680.055 1,180 J 100 1,160 B 200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 0 0 7,125 0 0 0 0 1,632.826 7,125 J 1,800 6,700 B 500 124 FILM MD Pictures Tbk. --U9---1 199 200 192 194 -5 2,765,100 539,743,200 526 92.381 195 J 41,500 194 T/B 245,200 125 FISH FKS Multi Agro Tbk. --U9---2 2,820 2,690 2,500 2,500 -320 2,000 5,039,000 9 2,000.000 2,650 J 100 2,500 T/B 600 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 540 J 500 362 B 1,100 127 FREN Smartfren Telecom Tbk. --U7---1 109 114 105 107 -2 41,894,000 4,542,060,100 2,225 5.944 108 J 454,200 107 T/B 155,900 128 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---2 440 448 390 390 -50 133,400 57,997,800 37 46.429 442 J 400 390 T/B 5,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 302 316 290 302 0 24,438,200 7,290,870,400 3,289 40.597 304 J 346,700 302 T/B 2,888,900 131 GJTL Gajah Tunggal Tbk. --S4---1 460 458 446 454 -6 1,244,900 562,354,400 243 89.131 456 J 1,500 454 T/B 13,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 98 80 87 -2 7,424,900 669,596,700 686 21.750 88 J 400,000 87 T/B 52,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,800 18,800 18,800 -100 400 7,520,000 1 3,269.565 18,800 T/J 400 15,125 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,325 1,325 1,305 1,320 -5 255,300 337,313,500 71 102.724 1,320 T/J 2,700 1,305 B 900 135 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---1 136 136 136 136 0 1,600 217,600 2 54.400 141 J 1,700 136 T/B 300 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,360 3,260 3,270 -30 190,600 624,963,000 106 88.378 3,280 J 900 3,260 B 10,600 138 HERO Hero Supermarket Tbk. --U9---1 890 900 890 900 10 750,500 667,950,000 16 1,878.601 900 T/J 2,100 880 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,200 3,090 3,100 0 104,700 324,549,000 59 948.999 3,100 T/J 198,900 3,090 B 15,300 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 570 570 0 1,200 684,000 1 876.923 570 T/J 1,700 452 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 950 945 870 905 -45 22,597,200 20,247,522,500 2,290 291.935 905 T/J 267,400 900 B 477,700 142 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---2 935 945 930 940 5 48,411,500 45,465,536,000 262 895.238 945 J 6,100 940 T/B 200 144 HRTA Hartadinata Abadi Tbk. --S5---1 256 260 254 260 4 311,100 79,895,400 147 86.667 260 T/J 206,200 258 B 8,000 145 HRUM Harum Energy Tbk. --M2K--1 1,215 1,215 1,200 1,210 -5 302,700 366,259,000 46 23.269 1,215 J 6,700 1,210 T/B 488,400 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,100 6,100 5,225 6,000 900 1,200 6,860,000 6 645.300 6,100 J 100 6,000 T/B 2,900 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 163 166 160 163 0 218,200 35,208,000 46 155.238 163 T/J 126,400 160 B 33,200 148 IFSH Ifishdeco Tbk. --U2---2 480 476 476 476 -4 100 47,600 1 108.182 476 T/J 13,400 382 B 1,000 149 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---1 780 805 760 775 -5 649,700 507,285,500 224 104.044 780 J 2,300 770 B 88,600 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 242 242 230 232 -10 63,300 14,613,400 15 46.400 240 J 20,500 232 T/B 5,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 401,300 433,454,000 27 285.526 1,085 T/J 155,800 1,080 B 1,600 153 INAF Indofarma (Persero) Tbk. --U5---1 645 670 630 640 -5 1,806,400 1,172,843,000 568 256.000 645 J 100 640 T/B 152,400 154 INCO Vale Indonesia Tbk. --S2XXO1 3,010 3,040 2,980 3,000 -10 3,277,800 9,856,983,000 1,477 1,224.490 3,010 J 82,400 3,000 T/B 385,400 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,200 2,100 2,120 -80 10,800 22,814,000 16 285.526 2,200 J 1,900 2,110 B 1,200 156 INDS Indospring Tbk. --M4---1 1,900 1,990 1,900 1,990 90 36,900 72,955,000 16 186.562 2,100 J 100 1,990 T/B 14,800 157 INDY Indika Energy Tbk. --S2K--1 860 885 835 865 5 2,947,300 2,532,614,500 1,008 29.322 870 J 21,100 865 T/B 29,800 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,375 5,950 6,300 200 7,104,800 44,500,652,500 5,096 324.630 6,300 T/J 93,900 6,275 B 31,800 159 INPP Indonesian Paradise Property Tbk. --U9---2 815 810 725 810 -5 600 477,500 3 771.429 810 T/J 1,600 800 B 5,000 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,880 3,880 3,860 3,860 -20 308,200 1,189,656,000 59 1,398.551 3,860 T/J 1,000 3,850 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 33,200 500 B 1,000 162 INTA Intraco Penta Tbk. --U9---2 468 0 0 468 0 0 0 0 329.900 460 J 2,000 450 B 1,800 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 540 545 525 530 -10 776,300 412,767,500 220 32.317 535 J 6,600 530 T/B 35,800 164 IPTV MNC Vision Networks Tbk. --U9---1 380 380 374 378 -2 528,000 199,185,600 89 157.500 378 T/J 729,800 376 B 300,000 165 IRRA Itama Ranoraya Tbk. --U9---2 705 710 695 695 -10 4,328,200 3,028,810,000 295 185.829 700 J 123,000 695 T/B 99,500 166 ISAT Indosat Tbk. --S7K--1 2,170 2,240 2,100 2,230 60 3,533,200 7,745,667,000 1,854 159.286 2,240 J 121,100 2,230 T/B 35,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 168 169 163 167 -1 6,065,000 1,006,186,000 298 56.610 167 T/J 171,300 166 B 50,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,980 1,980 1,700 1,910 -70 8,222,200 14,745,021,000 2,990 868.182 1,910 T/J 154,400 1,900 B 2,000 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,650 11,175 10,450 11,000 350 3,497,200 38,186,742,500 4,242 78.571 11,025 J 4,300 11,000 T/B 13,500 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,465 1,460 1,465 5 3,436,700 5,017,582,500 8 595.528 1,465 T/J 6,800 1,460 B 2,600 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,110,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 550 J 5,000 500 B 100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 470 J 520,600 468 B 200 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,525 1,525 1,460 1,495 -30 8,834,300 13,215,374,500 2,834 408.693 1,500 J 507,400 1,495 T/B 650,400 175 JRPT Jaya Real Property Tbk. --S6K--1 482 480 470 474 -8 7,158,400 3,399,871,200 390 455.769 474 T/J 2,817,000 472 B 90,500 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,960 5,000 4,910 5,000 40 5,452,200 27,092,769,000 3,403 294.846 5,025 J 77,900 5,000 T/B 9,900 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,030 J 100 805 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 990 985 985 0 160,900 158,497,000 10 2,188.889 990 J 92,500 985 T/B 141,000 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 750 760 720 750 0 2,181,700 1,628,105,000 631 750.000 750 T/J 22,800 745 B 252,300 180 KBLI KMI Wire & Cable Tbk. --S4K--1 446 472 406 472 26 5,040,800 2,254,238,400 317 57.352 472 T/J 295,300 446 B 5,100 181 KEEN Kencana Energi Lestari Tbk. --S7---1 396 394 388 390 -6 2,488,200 976,908,400 56 98.485 392 J 100 390 T/B 15,900 182 KEJU Mulia Boga Raya Tbk. --U5---2 860 965 850 910 50 284,100 251,466,500 109 121.333 910 T/J 1,500 870 B 1,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 52 50 50 0 11,200 560,200 4 1.818 50 T/J 45,000 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 278 286 270 286 8 1,044,500 294,451,000 359 9.923 286 T/J 76,300 284 B 10,000 185 KINO Kino Indonesia Tbk. --M5---1 3,010 3,050 3,000 3,050 40 482,000 1,463,080,000 93 80.263 3,040 J 43,400 2,980 B 1,100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,990 2,000 0 68,500 136,351,500 54 990.099 2,000 T/J 10,400 1,820 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 202 214 200 202 0 57,300 12,012,400 16 708.772 208 J 2,100 202 T/B 12,900 188 KMTR Kirana Megatara Tbk. --U3---2 260 268 252 268 8 47,200 12,352,000 9 58.515 270 J 150,000 268 T/B 100 189 KOTA DMS Propertindo Tbk. --U6---1 720 710 690 700 -20 11,522,200 8,017,685,000 41 350.000 700 T/J 58,400 690 B 5,500 190 KPIG MNC Land Tbk. --S9---2 124 124 122 123 -1 477,100 58,360,900 68 264.670 123 T/J 73,600 122 B 91,000 191 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 500 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 252 256 250 256 4 3,463,500 875,367,200 318 31.826 258 J 283,800 256 T/B 229,600 193 KREN Kresna Graha Investama Tbk. --U9---1 458 476 456 460 2 37,430,400 17,271,221,400 507 4,785.685 460 T/J 233,500 458 B 188,900 194 LAND Trimitra Propertindo Tbk. --U6---2 750 820 690 700 -50 333,700 245,996,500 95 179.487 720 J 10,000 700 T/B 1,100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 6,125 6,125 6,125 275 10,000 61,250,000 1 101.240 6,125 T/J 42,200 5,900 B 100 196 LINK Link Net Tbk. --S9---1 3,530 3,550 3,460 3,520 -10 2,079,000 7,326,151,000 834 220.000 3,520 T/J 499,800 3,490 B 6,200 197 LPCK Lippo Cikarang Tbk --U6---1 790 790 745 780 -10 504,000 390,176,000 149 87.942 780 T/J 226,200 775 B 40,100 198 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 230 234 2 88,095,600 20,554,562,000 1,280 75.563 236 J 7,265,200 234 T/B 2,124,200 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,330 3,160 3,210 -90 4,098,300 13,247,911,000 1,615 72.738 3,210 T/J 138,800 3,180 B 7,500 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,060 1,085 1,025 1,065 5 10,042,100 10,738,767,500 1,663 274.839 1,070 J 25,200 1,065 T/B 79,700 201 MAIN Malindo Feedmill Tbk. --S3K--1 815 815 790 795 -20 1,889,100 1,509,661,500 470 451.705 795 T/J 174,400 790 B 193,000 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,940 3,900 3,900 3,900 -40 900 3,510,000 1 185.714 3,800 J 900 3,620 B 500 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,545 1,510 1,505 1,505 -40 300 452,500 2 89.583 1,600 J 100 1,505 T/B 1,200 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 845 795 840 30 17,784,500 14,758,430,500 3,030 1,347.990 840 T/J 2,200 835 B 98,200 205 MARI Mahaka Radio Integra Tbk. --U9---2 168 168 150 165 -3 814,900 130,672,200 20 220.000 165 T/J 569,400 153 B 15,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 480 476 478 -2 1,181,700 564,194,000 63 956.000 480 J 47,700 476 B 19,000 207 MASA Multistrada Arah Sarana Tbk. --U4---1 496 494 474 494 -2 16,000 7,588,000 7 351.251 492 J 8,000 454 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,890 1,950 1,885 1,885 -5 1,900 3,622,500 17 145.000 1,935 J 1,200 1,885 T/B 500 209 MCAS M Cash Integrasi Tbk. --S9---2 1,850 1,880 1,730 1,765 -85 247,700 439,041,500 164 127.437 1,765 T/J 100 1,745 B 100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 100 102 90 101 1 2,271,800 229,781,100 111 90.589 102 J 39,700 101 T/B 136,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,972,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,360 1,345 1,295 1,305 -55 73,253,700 96,752,080,000 4,665 340.294 1,310 J 430,800 1,305 T/B 625,900 213 MDLN Modernland Realty Tbk. --S6---1 182 187 177 178 -4 1,518,000 270,795,400 75 52.826 179 J 19,300 177 B 218,000 214 MEDC Medco Energi Internasional Tbk. --S2K--1 680 685 665 675 -5 30,586,200 20,725,471,500 1,486 1,188.862 680 J 1,038,700 675 T/B 26,900 215 MEGA Bank Mega Tbk. --U8---1 5,300 5,450 5,375 5,400 100 2,100 11,330,000 7 3,936.204 5,475 J 100 5,375 B 100 216 MERK Merck Tbk. --U5---2 2,280 2,280 2,120 2,120 -160 8,000 18,134,000 17 5,589.685 2,270 J 1,000 2,120 T/B 100 217 META Nusantara Infrastructure Tbk. --U7---1 145 150 144 150 5 1,293,900 192,090,100 93 45.444 150 T/J 930,900 146 B 110,900 218 MFIN Mandala Multifinance Tbk. --U8---2 1,255 1,270 1,205 1,260 5 226,500 284,142,500 12 1,292.308 1,250 J 101,000 1,200 B 5,100 219 MGRO Mahkota Group Tbk. --S1K--1 815 815 805 805 -10 633,400 515,533,500 72 357.778 805 T/J 213,300 800 B 134,100 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 1,250 1,250 0 500,100 625,125,000 3 454.545 1,395 J 300 1,250 T/B 50,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,520 2,580 2,480 2,530 10 1,534,100 3,899,821,000 871 148.956 2,550 J 500 2,530 T/B 14,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 90 92 59 66 -24 2,865,200 214,430,400 800 314.286 67 J 11,500 66 T/B 113,600 223 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 500 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,000 15,000 15,000 0 62,000 930,000,000 9 95,541.401 15,375 J 2,000 14,700 B 1,000 225 MLPL Multipolar Tbk. --S9---1 63 64 61 61 -2 3,933,700 244,529,700 107 6.997 62 J 4,400 61 T/B 558,900 226 MMLP Mega Manunggal Property Tbk. --S6---2 166 172 165 169 3 243,800 40,336,800 18 28.889 169 T/J 255,700 165 B 65,800 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,355 1,375 1,310 1,350 -5 25,959,300 34,877,801,000 10,394 150.000 1,350 T/J 181,400 1,345 B 403,200 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,030 1,000 1,030 30 10,500 10,788,000 5 177.586 1,030 T/J 22,600 990 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 630 635 625 630 0 488,300 306,351,000 388 42.000 630 T/J 5,900 625 B 388,600 230 MPPA Matahari Putra Prima Tbk. --U9---1 111 112 109 111 0 206,200 22,739,700 51 46.668 111 T/J 2,000 110 B 72,100 231 MPRO Maha Properti Indonesia Tbk. --U6---2 990 990 770 805 -185 2,500 2,112,000 14 731.818 880 J 1,000 805 T/B 10,100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,475 5,900 5,900 5,900 425 100 590,000 1 535.156 5,475 J 700 4,900 B 100 233 MSIN MNC Studios International Tbk. --M9---2 390 392 386 390 0 12,500 4,870,000 17 78.000 390 T/J 591,800 388 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,295 1,250 1,295 0 5,200 6,508,500 5 85.197 1,295 T/J 49,300 1,290 B 500 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,720 1,730 1,690 1,695 -25 605,400 1,036,952,500 235 3,051.415 1,695 T/J 53,500 1,690 B 38,100 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 145,353,700 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 454 460 454 460 6 30,200 13,727,400 8 193.398 478 J 200 460 T/B 100 238 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 1,200 1,210 1,140 1,195 -5 150,200 177,966,500 53 142.334 1,195 T/J 17,700 1,170 B 1,500 240 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,905 1,870 1,905 0 944,200 1,789,255,000 497 9,529.765 1,905 T/J 73,900 1,900 B 100 241 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 1,100 1,100 1,045 1,080 -20 30,257,000 33,116,889,000 383 1,048.544 1,095 J 70,700 1,075 B 4,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,820 2,850 2,760 2,760 -60 300 843,000 3 149.189 2,820 J 102,800 2,750 B 300 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 432 434 410 418 -14 1,907,400 804,891,400 576 128.615 418 T/J 41,200 416 B 26,800 246 NIRO City Retail Developments Tbk. --U6---2 145 145 142 145 0 50,100 7,264,200 9 138.095 145 T/J 103,600 140 B 800 247 NISP Bank OCBC NISP Tbk. --U8---1 845 860 835 840 -5 67,700 57,176,000 23 1,017.886 860 J 600 840 T/B 9,900 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 100 880 B 1,500 249 NZIA Nusantara Almazia Tbk. --U6---1 454 0 0 454 0 0 0 0 206.364 454 J 3,100 344 B 1,200 250 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 830 J 100 745 B 1,600 251 PALM Provident Agro Tbk. --U1---2 190 190 190 190 0 200 38,000 2 51.931 190 T/J 448,400 171 B 75,000 252 PBID Panca Budi Idaman Tbk. --U3---1 900 935 905 935 35 700 639,500 3 110.000 930 J 500 905 B 100 253 PBRX Pan Brothers Tbk. --S4---1 380 366 362 362 -18 800 292,400 2 640.708 362 T/J 600 360 B 22,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 0 0 755 0 0 0 0 62.917 760 J 10,400 615 B 1,000 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,480 1,520 1,450 1,500 20 54,574,200 81,655,203,000 7,683 500.000 1,505 J 105,700 1,500 T/B 325,200 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 840 840 835 835 -5 67,400 56,554,000 12 162.927 840 J 45,000 835 T/B 2,900 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 2,910 3,150 0 17,600 51,382,000 16 1,307.108 3,150 T/J 29,400 3,000 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 128 105 125 0 1,322,500 164,903,000 81 100.000 125 T/J 12,600 124 B 100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,175 1,180 1,155 1,175 0 280,800 327,251,000 155 1,956.377 1,180 J 1,500 1,175 T/B 133,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 300 15,000 1 50.000 50 T/J 7,515,000 0 B 0 261 PNIN Paninvest Tbk. --U8---1 990 1,005 975 995 5 150,100 148,007,500 43 1,058.060 995 T/J 11,200 985 B 700 262 PNLF Panin Financial Tbk. --S8K--1 268 268 264 268 0 15,184,700 4,047,614,400 530 289.667 268 T/J 236,300 266 B 6,779,100 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,185 1,180 1,170 1,175 -10 500 588,000 5 71.865 1,175 T/J 100 1,170 B 100 264 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,100 J 500 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 840 510 595 -80 9,800 5,644,500 28 111.215 550 J 2,400 515 B 700 266 POWR Cikarang Listrindo Tbk. --M7---2 785 805 765 785 0 1,506,800 1,187,001,500 266 52.333 785 T/J 400,000 780 B 22,800 267 PPRE PP Presisi Tbk. --U7---1 192 190 185 189 -3 9,549,800 1,794,652,800 2,165 43.953 189 T/J 216,100 188 B 203,600 268 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 179,619,200 8,983,748,000 2,536 108.108 50 T/J 1,884,300 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,750 3,700 3,710 20 4,800 17,836,000 8 57.077 3,710 T/J 2,000 3,690 B 700 270 PRIM Royal Prima Tbk. --U9---2 314 320 302 310 -4 6,300 1,918,800 8 62.000 310 T/J 600 304 B 500 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 276 274 254 258 -18 99,862,000 26,112,934,400 2,848 837.037 260 J 380,200 258 T/B 100,800 272 PSGO Palma Serasih Tbk. --U1---2 125 124 124 124 -1 600 74,400 1 118.095 124 T/J 18,200 113 B 2,600 273 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,430 2,300 2,410 60 23,201,800 55,195,614,000 5,538 2,095.652 2,420 J 20,600 2,410 T/B 236,500 274 PTPP PP (Persero) Tbk. --S6XXO1 1,335 1,345 1,300 1,330 -5 24,016,600 31,860,714,000 2,528 250.000 1,335 J 48,900 1,330 T/B 3,013,300 275 PTRO Petrosea Tbk. --S2---1 1,475 1,500 1,460 1,485 10 201,300 298,354,000 98 1,188.000 1,490 J 200 1,485 T/B 8,900 276 PTSN Sat Nusapersada Tbk --M4---1 242 264 228 242 0 1,892,100 478,203,600 359 125.173 250 J 91,300 242 T/B 25,200 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 278 PWON Pakuwon Jati Tbk. --S6B3O1 540 560 530 555 15 36,617,200 20,093,720,500 2,486 2,139.635 560 J 1,831,600 550 B 3,905,500 279 PZZA Sarimelati Kencana Tbk. --U9---1 1,005 1,005 985 985 -20 122,100 121,454,500 93 89.545 1,005 J 1,100 985 T/B 54,900 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 965 965 940 960 -5 4,311,400 4,109,846,500 998 600.000 960 T/J 165,800 955 B 106,200 281 RDTX Roda Vivatex Tbk --U6---1 5,175 5,250 5,250 5,250 75 500 2,625,000 1 276.579 5,375 J 100 5,000 B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 103 106 100 103 0 5,483,600 564,711,000 1,315 103.000 103 T/J 334,100 102 B 43,300 283 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---2 470 468 458 468 -2 451,900 210,569,000 91 287.117 468 T/J 16,000 460 B 500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 284 282 282 282 -2 300 84,600 2 2,206.573 314 J 3,000 282 T/B 3,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,295 1,280 1,290 -10 296,800 382,769,500 57 505.882 1,295 J 110,000 1,285 B 1,400 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 199 204 180 190 -9 205,400 37,031,600 11 237.500 190 T/J 18,600 184 B 100 288 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 2,000 18,200,000 5 5,870.968 9,100 T/J 700 8,900 B 100 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,205 1,230 1,175 1,225 20 19,989,100 24,183,953,000 1,544 554.166 1,225 T/J 174,500 1,220 B 652,700 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 775 0 0 775 0 0 0 0 866.842 800 J 25,500 775 B 11,600 292 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 875 880 0 4,200 3,676,000 4 468.085 880 T/J 9,700 875 B 6,100 293 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,260 2,260 -140 3,700 8,569,000 14 96.581 2,380 J 600 2,260 T/B 5,600 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,400 J 48,900 3,550 B 100 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 755 740 755 5 659,200 493,975,500 114 539.286 755 T/J 20,500 745 B 1,700 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,265 1,275 1,230 1,275 10 3,127,800 3,937,458,000 933 219.828 1,275 T/J 84,700 1,270 B 2,900 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,825 6,800 6,825 0 65,300 445,580,000 103 77.514 6,825 T/J 222,300 6,800 B 20,200 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 336 336 320 334 -2 5,498,600 1,813,373,600 564 30.364 334 T/J 438,300 332 B 100 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 412,600 820 B 5,000 300 SKLT Sekar Laut Tbk. --U5---2 1,610 1,610 1,610 1,610 0 100 161,000 1 134.791 0 J 0 1,210 B 200 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,790 4,820 4,770 4,790 0 27,600 132,263,000 30 4,165.217 4,810 J 200 4,750 B 2,000 302 SMAR Smart Tbk. --U1---2 3,600 3,600 3,600 3,600 0 100 360,000 1 1,189.454 3,700 J 400 3,550 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 294 314 290 300 6 11,183,800 3,408,119,800 2,034 53.571 302 J 91,800 300 T/B 46,400 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 985 990 965 970 -15 63,800 61,909,000 25 1,171.498 980 J 100 975 B 200 305 SMRA Summarecon Agung Tbk. --S6K--1 880 900 860 895 15 5,419,500 4,799,145,500 1,461 1,470.588 900 J 798,600 895 T/B 2,500 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,455 1,415 1,430 0 3,342,200 4,803,339,000 909 3,819.546 1,435 J 23,300 1,430 T/B 50,400 307 SOCI Soechi Lines Tbk. --M7---1 124 125 114 120 -4 9,029,500 1,098,856,000 528 21.818 121 J 100 120 T/B 9,700 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,890 J 100 3,680 B 100 309 SPTO Surya Pertiwi Tbk. --S9K--2 815 805 800 800 -15 308,800 247,092,500 14 68.966 820 J 300 800 T/B 42,400 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 270 308 242 300 30 54,744,300 16,050,443,200 3,438 170.476 302 J 319,200 300 T/B 431,200 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 230 202 210 2 5,300 1,116,200 5 224.117 210 T/J 95,000 204 B 5,000 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 216 208 210 0 117,089,700 24,811,329,200 2,877 87.500 210 T/J 920,400 208 B 3,144,700 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,590 3,530 3,540 -40 45,000 160,989,000 12 64.364 3,580 J 5,600 3,530 B 2,000 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 655 655 595 645 -10 12,705,100 8,153,128,500 435 264.615 650 J 5,200 645 T/B 4,000 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 785 820 775 820 35 74,873,800 59,137,384,500 983 122.388 820 T/J 519,500 800 B 50,000 316 STTP Siantar Top Tbk. --U5---2 10,100 10,100 10,000 10,000 -100 400 4,010,000 3 5,909.118 9,975 J 500 8,500 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 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 33,300 2,970 B 3,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 123 123 104 107 -16 53,480,800 6,192,303,400 604 977.615 107 T/J 15,400 106 B 2,400 321 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 1,155 1,195 15 10,537,800 12,485,349,000 1,248 295.062 1,200 J 1,301,000 1,195 T/B 142,100 323 TBLA Tunas Baru Lampung Tbk. --S5---1 690 690 665 675 -15 3,278,400 2,224,928,500 610 153.706 680 J 5,100 675 T/B 53,500 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,500 J 4,000 8,525 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 7,100 7,675 6,975 7,300 200 6,205,000 44,079,495,000 4,705 5,289.855 7,300 T/J 112,300 7,275 B 74,300 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 199 199 195 195 -4 5,000 989,900 8 85.526 195 T/J 13,600 184 B 2,000 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,785 1,785 1,775 1,780 -5 283,400 504,562,500 134 162.557 1,785 J 56,200 1,775 B 73,700 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 142 157 135 146 4 123,245,600 18,311,151,300 7,430 47.097 146 T/J 87,500 145 B 749,700 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 360 362 362 362 2 100 36,200 1 82.034 450 J 200 362 T/B 1,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,200 5,400 5,200 5,400 200 2,800 15,060,000 6 4,437.505 5,400 T/J 2,100 5,300 B 5,000 331 TINS Timah Tbk. --S2K--1 670 675 655 670 0 6,475,400 4,326,340,000 742 342.366 675 J 255,100 670 T/B 12,700 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,325 7,625 7,050 7,425 100 1,504,500 11,196,307,500 3,031 459.075 7,525 J 16,300 7,425 T/B 2,500 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 0 0 358 0 0 0 0 75.546 356 J 50,000 312 B 4,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 375,900 18,795,000 25 80.475 50 T/J 18,407,100 0 B 0 335 TOTL Total Bangun Persada Tbk. --S6---1 386 392 384 386 0 365,800 142,174,400 134 138.736 390 J 5,800 386 T/B 1,381,200 336 TOTO Surya Toto Indonesia Tbk. --U3---2 252 254 248 254 2 38,600 9,703,600 16 823.953 256 J 10,300 250 B 3,400 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 865 870 855 870 5 68,709,500 59,411,749,000 15,464 4,144.239 870 T/J 4,699,300 865 B 772,600 338 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---2 226 236 222 226 0 10,770,000 2,450,685,800 660 113.000 226 T/J 39,500 224 B 22,200 341 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---1 400 380 380 380 -20 21,000 7,980,000 2 226.676 386 J 10,000 380 T/B 14,400 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,375 1,350 1,355 -20 156,800 213,158,000 43 241.723 1,355 T/J 3,200 1,350 B 19,400 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,440 3,420 3,420 3,420 -20 7,000 23,940,000 3 88.831 3,420 T/J 3,800 2,630 B 300 345 TURI Tunas Ridean Tbk. --U9---1 1,160 1,290 1,160 1,180 20 347,200 429,539,000 16 2,622.222 1,180 T/J 17,700 1,160 B 5,500 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,610 1,685 1,610 1,675 65 730,800 1,202,508,500 626 111.667 1,680 J 2,200 1,675 T/B 2,800 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,600 1,620 1,600 1,615 15 93,600 150,715,500 80 3,131.301 1,620 J 500 1,615 T/B 2,700 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 0 0 3,120 0 0 0 0 115.553 3,290 J 100 3,150 B 300 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,975 1,975 1,970 1,970 -5 45,100 89,057,500 18 164.167 1,975 J 42,600 1,970 T/B 1,500 350 VICO Victoria Investama Tbk. --U8---1 113 110 91 110 -3 49,100 4,768,400 10 88.000 99 J 1,300 91 B 8,700 351 VOKS Voksel Electric Tbk. --U4---1 316 316 296 316 0 147,600 46,395,400 47 139.783 318 J 6,200 302 B 200 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 268 274 262 272 4 7,131,700 1,917,962,800 480 93.793 272 T/J 424,400 270 B 707,700 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 1,985 1,945 1,960 -10 11,915,200 23,391,574,500 2,138 503.787 1,960 T/J 24,300 1,955 B 303,900 354 WOOD Integra Indocabinet Tbk. --S5K--1 452 458 440 442 -10 8,547,800 3,859,310,800 550 170.000 442 T/J 936,800 440 B 5,900 355 WSBP Waskita Beton Precast Tbk. --S3K--1 216 218 208 214 -2 24,794,400 5,317,806,600 1,323 43.673 216 J 130,000 214 T/B 414,900 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,075 1,090 1,030 1,080 5 26,622,400 28,402,774,000 3,075 291.498 1,085 J 364,100 1,080 T/B 11,100 357 WTON Wijaya Karya Beton Tbk. --S3K--1 376 378 370 372 -4 6,853,500 2,559,556,200 800 63.051 374 J 4,400 372 T/B 213,800 358 ZINC Kapuas Prima Coal Tbk. --U2---2 346 352 344 350 4 36,027,700 12,551,903,400 294 1,247.727 350 T/J 155,400 348 B 120,100 Total 2,494,205,600 1,556,013,625,300 220,655 2,445,623,200 117,559,400 Jakarta, 25 February 2020 Trading Division