List of Securities Quotation: IDX SMC Composite Date: Friday, 28 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 10,300 9,525 9,800 -775 1,360,400 13,384,350,000 1,610 796.127 9,825 J 3,800 9,800 T/B 4,900 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 6,900 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,490 1,475 1,475 1,475 -15 300 442,500 1 39.333 1,470 J 800 1,130 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,500 1,520 1,430 1,515 15 20,747,200 30,877,386,000 3,462 1,847.561 1,515 T/J 33,800 1,490 B 61,100 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 780 755 705 755 -25 18,820,700 13,747,214,000 2,986 592.933 760 J 116,700 755 T/B 60,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,125 10,100 9,750 9,975 -150 352,700 3,479,940,000 251 429.032 9,975 T/J 9,800 9,950 B 200 7 ADRO Adaro Energy Tbk. --S2BXO1 1,165 1,160 1,085 1,155 -10 63,533,800 71,612,406,500 6,438 105.000 1,155 T/J 80,700 1,150 B 3,700 8 AGII Aneka Gas Industri Tbk. --S3---1 540 575 510 525 -15 151,200 78,695,000 45 47.727 540 J 2,000 525 T/B 32,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 123 121 108 111 -12 3,326,600 368,020,700 409 181.349 112 J 54,700 111 T/B 382,500 10 AGRS Bank IBK Indonesia Tbk. --U8---2 158 156 155 155 -3 200 31,100 2 140.909 154 J 17,500 145 B 30,000 11 AKRA AKR Corporindo Tbk. --S9XXO1 2,750 2,670 2,390 2,650 -100 5,628,100 14,606,382,000 1,850 2,112.042 2,650 T/J 73,000 2,630 B 39,800 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 27,800 232 B 1,100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 232 232 204 216 -16 108,100 23,156,800 77 124.138 216 T/J 400 212 B 2,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 122.449 3,000 J 50,000 2,850 B 5,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,290 2,310 2,260 2,270 -20 203,700 463,910,000 98 119.474 2,270 T/J 8,700 2,260 B 20,300 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 820 770 775 -25 18,100 14,059,000 21 1,977.596 805 J 100 775 T/B 717,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 720 720 720 720 0 500 360,000 1 60.000 715 J 7,600 555 B 2,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 600 590 540 575 -25 137,409,800 77,266,691,000 10,627 379.113 580 J 2,034,800 575 T/B 911,900 19 APIC Pacific Strategic Financial Tbk. --U8---2 655 700 600 700 45 62,500 41,728,500 23 744.554 705 J 5,500 685 B 10,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 136 136 118 130 -6 20,920,800 2,620,049,200 869 35.616 132 J 15,000 130 T/B 1,300 21 ARII Atlas Resources Tbk. --U2---2 735 735 605 735 0 20,600 15,072,000 12 49.000 735 T/J 17,400 730 B 200 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,955 1,965 1,600 1,600 -355 41,500 79,466,000 73 677.966 1,600 T/J 4,600 0 B 0 23 ARNA Arwana Citramulia Tbk. --S3---1 448 440 420 428 -20 3,279,300 1,413,855,800 92 2,908.992 428 T/J 2,500 426 B 300,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,400 3,200 3,200 -200 28,800 97,220,000 9 2,424.242 3,400 J 4,200 3,200 T/B 2,000 25 ASGR Astra Graphia Tbk. --U9---1 920 935 905 910 -10 869,800 794,764,500 64 188.671 915 J 1,000 910 T/B 45,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,260 1,260 1,205 1,250 -10 285,500 351,451,000 95 2,314.815 1,255 J 8,400 1,200 B 19,100 27 ASRI Alam Sutera Realty Tbk. --S6---1 156 152 134 152 -4 28,255,900 3,990,665,600 1,713 144.762 154 J 400 152 T/B 13,657,700 28 ASSA Adi Sarana Armada Tbk. --S7K--1 496 492 474 490 -6 4,530,100 2,179,725,400 197 125.641 490 T/J 21,600 484 B 300 29 ATIC Anabatic Technologies Tbk. --U9---1 675 0 0 675 0 0 0 0 96.429 650 J 100 515 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,060 1,060 1,000 1,020 -40 4,526,200 4,618,067,000 487 922.493 1,025 J 60,600 1,020 T/B 312,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 6,000 300,000 1 57.388 50 T/J 56,954,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 348 J 3,700 340 B 200,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 730 810 730 730 0 388,600 287,954,000 35 912.500 795 J 500 730 T/B 200 34 BBKP Bank Bukopin Tbk. --S8---1 184 183 158 164 -20 16,452,700 2,740,776,600 631 48.652 165 J 60,000 164 T/B 13,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 1,755 1,755 1,755 -585 100 175,500 1 127.174 2,400 J 100,000 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,750 1,730 1,620 1,700 -50 19,887,300 33,256,101,000 4,412 221.739 1,710 J 40,800 1,700 T/B 100,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 4,500 270 B 5,000 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 148 140 148 0 273,500 40,321,700 37 419.715 148 T/J 115,700 147 B 100,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 400 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,300 3,250 3,110 3,170 -130 2,568,000 8,112,674,000 1,305 1.790 3,200 J 16,800 3,170 T/B 7,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 7,000 350,000 2 217.306 50 T/J 383,950,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 141 140 128 135 -6 26,411,600 3,483,511,500 747 79.412 136 J 159,500 135 T/B 33,900 43 BFIN BFI Finance Indonesia Tbk. --S8---2 484 482 450 452 -32 974,800 446,049,200 205 2,316.286 464 J 600 450 B 162,300 44 BHIT MNC Investama Tbk. --S9---1 59 60 53 60 1 27,829,200 1,562,372,800 468 175.464 60 T/J 8,174,400 59 B 500,000 45 BINA Bank Ina Perdana Tbk. --U8---1 895 980 850 980 85 3,298,600 3,040,602,000 206 553.685 980 T/J 40,000 940 B 48,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,004,500 100,225,000 14 35.714 50 T/J 49,858,300 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,250 2,250 2,140 2,250 0 613,500 1,355,071,000 430 34.615 2,250 T/J 164,700 2,240 B 10,000 48 BISI BISI International Tbk. --U1---1 975 955 850 940 -35 115,400 106,163,500 90 470.000 940 T/J 9,100 900 B 2,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 890 890 815 890 0 14,866,800 12,542,979,000 2,141 148.333 890 T/J 1,155,300 875 B 20,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 620 620 595 615 -5 17,877,000 10,768,968,000 2,079 143.023 615 T/J 606,600 610 B 118,300 51 BKSL Sentul City Tbk. --S6K--1 50 50 50 50 0 100,309,700 5,015,485,000 186 3.455 50 T/J 125,594,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 156 J 4,600 120 B 3,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 142,630,900 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 200 3,250 B 900 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 230 230 0 8,000 1,840,000 2 71.875 278 J 8,000 230 T/B 44,100 56 BMTR Global Mediacom Tbk. --S9K--1 314 310 274 310 -4 37,669,600 11,007,471,000 3,147 252.320 310 T/J 132,900 308 B 1,135,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,900 145,000 2 0.172 50 T/J 77,341,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 785 785 735 750 -35 6,306,900 4,771,669,500 749 5.538 765 J 2,000 750 T/B 217,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 182 182 162 170 -12 1,511,900 257,655,300 121 2.026 170 T/J 130,100 167 B 49,400 60 BNLI Bank Permata Tbk. --M8K--1 1,175 1,170 1,090 1,130 -45 23,911,500 27,140,507,000 963 12.303 1,135 J 6,100 1,130 T/B 8,807,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,540 1,560 0 305,200 474,505,000 132 1,514.563 1,565 J 44,700 1,560 T/B 1,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 218 234 206 228 10 8,700 1,917,800 18 130.286 228 T/J 16,300 224 B 10,000 63 BOLT Garuda Metalindo Tbk. --U4---2 810 810 800 810 0 96,100 77,041,500 107 147.273 810 T/J 28,900 805 B 300 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,225 1,225 1,200 1,200 -25 2,373,500 2,856,802,000 9 1,279.727 1,310 J 225,600 1,200 T/B 4,264,200 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 5,500 5,500 5,500 5,500 0 300 1,650,000 3 214.054 0 J 0 4,900 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 252 248 202 220 -32 14,039,800 3,059,595,000 1,270 43.137 222 J 688,400 220 T/B 251,400 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 7,733,400 386,670,000 68 7.874 50 T/J 37,019,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,040 1,000 1,000 1,000 -40 100 100,000 1 750.300 1,090 J 10,300 910 B 2,100 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,030 1,015 975 1,000 -30 23,327,400 23,136,784,500 3,512 195.884 1,000 T/J 439,400 995 B 64,200 71 BSIM Bank Sinarmas Tbk. --U8---1 500 520 500 520 20 400 204,000 2 354.661 500 J 7,600 404 B 1,500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 2,100 1,990 1,800 1,930 -170 9,800 18,229,000 24 98.974 1,840 J 20,000 1,800 B 300 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 0 100 5,000 1 383.083 50 T/J 39,265,500 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 2,790 2,730 2,610 2,710 -80 56,300 149,505,000 87 524.622 2,700 J 13,600 2,650 B 12,700 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,040 3,990 3,700 3,760 -280 11,319,300 42,489,857,000 4,600 385.641 3,760 T/J 190,600 3,750 B 4,000 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 995 980 910 950 -45 10,200 9,558,000 27 161.017 950 T/J 34,600 840 B 100 79 BULL Buana Lintas Lautan Tbk. --S7---1 153 153 133 149 -4 46,537,900 7,009,947,600 343 14.571 149 T/J 120,000 145 B 300 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 85,283,900 4,264,195,000 169 2.902 50 T/J 322,171,100 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 90 91 81 86 -4 40,981,600 3,490,931,900 1,150 18.809 87 J 166,900 86 T/B 2,875,800 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 262 258 200 214 -48 1,428,600 307,167,400 357 64.848 214 T/J 55,800 212 B 32,900 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 94 93 84 93 -1 4,773,500 443,229,100 87 53.143 93 T/J 159,300 90 B 800 84 CASA Capital Financial Indonesia Tbk. --U8---2 400 400 302 400 0 28,000 11,083,800 12 730.767 402 J 200 398 B 100,000 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 482 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 63 62 55 59 -4 4,446,400 263,830,500 170 377.600 60 J 1,828,500 59 T/B 545,200 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 238 230 236 -2 235,300 54,770,200 33 18.467 236 T/J 43,900 234 B 1,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,850 1,900 1,750 1,900 50 7,800 14,162,500 7 6,894.550 1,850 J 19,900 1,600 B 4,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,800 2,800 2,410 2,620 -180 387,000 1,044,684,000 103 1,455.556 2,580 J 5,400 2,400 B 500 90 CLEO Sariguna Primatirta Tbk. --M5K--1 434 432 396 430 -4 8,347,500 3,396,236,400 746 1,869.565 430 T/J 141,100 424 B 105,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,840 0 0 1,840 0 0 0 0 176.067 1,830 J 500 1,600 B 1,000 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 132,123,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 428 428 428 -2 200,000 85,600,000 17 215.982 430 J 900 400 B 210,400 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,370 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --S6XXO1 925 945 875 945 20 21,155,300 18,971,892,000 1,975 211.580 945 T/J 684,300 935 B 2,500 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,760 1,760 1,745 1,745 -15 5,500 9,623,500 8 3,502.469 1,750 J 800 1,740 B 900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 157,717,000 0 B 0 99 DILD Intiland Development Tbk. --U6---1 264 260 216 254 -10 1,668,700 421,563,600 138 44.262 254 T/J 535,400 252 B 600 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 2,210 2,200 2,200 -90 600 1,321,000 3 74.576 2,190 J 200 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 5,900 5,900 5,800 5,850 -50 14,000 81,380,000 6 34,969.215 5,850 T/J 19,000 5,825 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 250 248 230 236 -14 52,456,100 12,417,028,400 1,666 112.381 236 T/J 1,058,100 234 B 3,368,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 149 149 99 120 -29 47,468,600 5,495,193,200 720 52.174 120 T/J 16,237,100 118 B 375,300 104 DMND Diamond Food Indonesia Tbk. --U5---1 910 920 905 910 0 208,900 189,985,000 77 99.454 915 J 1,900 910 T/B 6,200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 240 0 0 240 0 0 0 0 218.182 240 J 2,900 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,500 3,150 3,500 300 111,700 374,255,000 15 3,074.518 3,500 T/J 94,800 3,490 B 100,000 107 DOID Delta Dunia Makmur Tbk. --S2---1 176 175 154 163 -13 12,963,000 2,089,650,600 611 220.676 164 J 55,500 163 T/B 10,500 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 412 390 390 -20 1,038,100 412,771,000 162 105.405 398 J 50,000 390 T/B 131,100 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,875 J 5,600 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,150 1,150 1,100 1,150 0 201,700 228,557,000 43 227.723 1,150 T/J 53,400 1,145 B 2,600 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,790 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,170 2,100 2,150 -30 54,300 117,033,000 17 791.397 2,160 J 1,200 2,120 B 2,500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 260 296 230 296 36 1,625,400 468,971,800 140 197.333 296 T/J 102,000 292 B 8,000 114 ECII Electronic City Indonesia Tbk. --U9---2 795 795 735 795 0 10,200 8,101,000 7 19.630 795 T/J 101,200 735 B 100 115 ELSA Elnusa Tbk. --S2K--1 226 222 200 208 -18 52,315,100 10,848,481,000 1,920 52.000 210 J 305,800 208 T/B 500 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 599,037,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,050 5,025 5,025 5,025 -25 1,200 6,030,000 2 697.917 5,025 T/J 900 4,910 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,270 2,250 1,950 2,250 -20 2,100 4,125,000 3 1,574.208 1,950 J 4,000 1,850 B 100 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,640 1,620 1,500 1,620 -20 20,083,300 31,247,225,000 3,393 162.000 1,620 T/J 783,400 1,600 B 5,000 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 186 182 162 165 -21 10,540,300 1,754,870,900 485 307.200 165 T/J 567,000 164 B 112,000 121 EXCL XL Axiata Tbk. --S7BXO1 2,460 2,590 2,290 2,590 130 30,542,000 75,838,193,000 5,119 131.444 2,600 J 20,600 2,590 T/B 88,300 122 FAST Fast Food Indonesia Tbk. --U9---2 1,165 1,165 1,145 1,145 -20 39,700 46,115,500 24 3,601.422 1,145 T/J 300 1,140 B 700 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,100 7,050 7,050 7,050 -50 100 705,000 1 1,615.638 7,125 J 800 6,750 B 4,000 124 FILM MD Pictures Tbk. --U9---1 181 185 162 166 -15 3,376,100 559,783,200 504 79.048 167 J 31,000 166 T/B 247,400 125 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,500 J 1,000 0 B 0 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 580 J 500 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 108 107 93 94 -14 195,776,500 18,916,088,500 3,927 5.222 95 J 783,100 94 T/B 208,600 128 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---2 400 408 380 380 -20 34,700 13,620,000 33 45.238 440 J 19,600 380 T/B 1,400 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 268 260 240 250 -18 27,231,000 6,761,077,600 2,949 33.607 250 T/J 241,800 248 B 702,100 131 GJTL Gajah Tunggal Tbk. --S4---1 418 418 380 392 -26 3,197,300 1,250,501,400 492 76.959 396 J 23,900 392 T/B 124,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 81 81 71 77 -4 7,529,600 572,814,100 421 19.250 77 T/J 202,400 76 B 110,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,675 17,700 17,700 17,700 -975 100 1,770,000 1 3,078.261 17,700 T/J 100 14,950 B 200 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,285 1,275 1,250 1,275 -10 77,500 98,296,500 56 99.222 1,275 T/J 500 1,260 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---1 133 133 110 132 -1 19,600 2,596,100 9 52.800 133 J 305,700 121 B 100 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,150 3,200 3,000 3,000 -150 320,100 985,912,000 169 81.081 3,090 J 2,700 3,000 T/B 10,000 138 HERO Hero Supermarket Tbk. --U9---1 890 900 900 900 10 200 180,000 2 1,878.601 890 J 1,800 750 B 2,700 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,070 3,040 2,920 2,990 -80 250,000 738,322,000 128 915.325 2,990 T/J 11,700 2,980 B 1,200 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 0 0 585 0 0 0 0 900.000 575 J 5,500 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 855 805 830 -35 4,166,700 3,410,921,500 617 267.742 830 T/J 142,100 825 B 1,500 142 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---2 910 920 890 905 -5 67,435,200 61,349,048,000 245 861.905 910 J 1,000 900 B 12,700 144 HRTA Hartadinata Abadi Tbk. --S5---1 260 262 254 254 -6 381,800 97,482,000 95 84.667 258 J 15,800 254 T/B 28,700 145 HRUM Harum Energy Tbk. --M2K--1 1,195 1,190 1,155 1,175 -20 1,190,900 1,385,852,500 139 22.596 1,180 J 64,200 1,175 T/B 578,700 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,275 9,200 6,625 9,200 925 86,500 735,125,000 31 989.460 9,500 J 100 9,000 B 10,000 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 162 167 157 164 2 235,100 37,265,200 74 156.190 164 T/J 17,500 158 B 19,900 148 IFSH Ifishdeco Tbk. --U2---2 460 460 460 460 0 100 46,000 1 104.545 460 T/J 410,000 356 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---1 680 680 590 670 -10 1,400,500 881,556,000 448 89.948 670 T/J 91,500 665 B 4,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 242 246 214 246 4 4,207,500 1,001,452,000 83 49.200 246 T/J 1,552,900 228 B 2,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,080 1,075 1,080 0 143,800 154,685,000 16 284.211 1,080 T/J 176,900 1,070 B 2,900 153 INAF Indofarma (Persero) Tbk. --U5---1 525 525 446 448 -77 4,153,800 1,895,281,400 1,377 179.200 450 J 78,600 448 T/B 18,600 154 INCO Vale Indonesia Tbk. --S2XXO1 2,620 2,540 2,290 2,450 -170 16,567,700 40,274,303,000 2,832 1,000.000 2,450 T/J 821,800 2,440 B 184,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,970 1,920 1,800 1,810 -160 16,000 29,975,000 33 243.774 1,895 J 100 1,820 B 100 156 INDS Indospring Tbk. --M4---1 1,960 1,950 1,840 1,925 -35 33,200 63,245,500 50 180.469 1,920 J 1,000 1,870 B 55,600 157 INDY Indika Energy Tbk. --S2K--1 770 750 685 750 -20 9,644,900 6,907,513,000 1,648 25.424 750 T/J 16,200 735 B 121,900 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,975 5,900 5,300 5,625 -350 10,308,700 57,050,975,000 5,159 289.848 5,625 T/J 175,100 5,600 B 40,800 159 INPP Indonesian Paradise Property Tbk. --U9---2 915 950 800 925 10 3,000 2,623,500 13 880.952 950 J 11,100 800 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,850 3,850 3,820 3,820 -30 24,900 95,126,000 18 1,384.058 3,820 T/J 130,300 3,810 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 620 650 500 650 30 33,300 16,665,000 5 6.599 645 J 32,200 466 B 100 162 INTA Intraco Penta Tbk. --U9---2 444 450 430 450 6 1,100 493,000 2 317.212 446 J 1,000 398 B 500 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 484 484 452 454 -30 1,610,300 733,747,200 344 27.683 456 J 38,600 454 T/B 101,000 164 IPTV MNC Vision Networks Tbk. --U9---1 372 372 352 370 -2 1,654,900 604,828,400 178 154.167 370 T/J 22,500 368 B 200,000 165 IRRA Itama Ranoraya Tbk. --U9---2 605 625 565 625 20 5,282,200 3,132,143,500 464 167.112 625 T/J 6,700 620 B 28,000 166 ISAT Indosat Tbk. --S7K--1 2,050 2,040 1,875 2,040 -10 9,568,600 18,643,469,500 3,504 145.714 2,050 J 227,400 2,040 T/B 2,407,600 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 157 155 143 145 -12 7,456,800 1,091,920,000 320 49.153 145 T/J 2,233,100 144 B 140,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,760 1,815 1,460 1,790 30 14,090,900 22,879,782,500 6,598 813.636 1,790 T/J 82,300 1,735 B 800 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,025 11,300 10,325 11,300 275 3,843,400 41,665,492,500 3,774 80.714 11,300 T/J 305,200 11,175 B 90,900 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,435 1,435 1,355 1,380 -55 3,568,900 5,118,957,500 92 560.976 1,380 T/J 4,600 1,375 B 600 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 157,500,400 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 540 J 5,000 500 B 100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 400 J 2,520,600 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,425 1,410 1,320 1,400 -25 15,071,200 20,487,645,500 2,951 382.723 1,400 T/J 48,000 1,385 B 234,500 175 JRPT Jaya Real Property Tbk. --S6K--1 460 460 444 460 0 7,426,600 3,380,126,400 509 442.308 462 J 82,400 460 T/B 356,300 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,730 4,570 4,680 -120 4,772,200 22,232,960,000 3,693 275.976 4,690 J 30,000 4,670 B 83,900 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,000 J 100 690 B 200 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 975 985 0 441,900 434,558,500 25 2,188.889 985 T/J 175,500 975 B 124,900 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 645 630 540 580 -65 7,060,700 4,017,217,000 1,398 580.000 585 J 120,000 580 T/B 37,800 180 KBLI KMI Wire & Cable Tbk. --S4K--1 440 428 404 428 -12 4,611,900 1,917,062,400 416 52.005 428 T/J 368,200 422 B 8,300 181 KEEN Kencana Energi Lestari Tbk. --S7---1 394 396 360 392 -2 3,287,000 1,273,885,200 86 98.990 392 T/J 58,200 372 B 12,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 890 890 805 815 -75 205,500 167,683,000 47 108.667 835 J 11,500 815 T/B 41,400 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 52,000 2,600,000 13 1.818 50 T/J 375,800 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 276 286 272 276 0 5,232,700 1,457,496,000 766 9.576 276 T/J 1,290,300 274 B 1,230,000 185 KINO Kino Indonesia Tbk. --M5---1 2,850 2,850 2,690 2,780 -70 79,100 216,913,000 143 73.158 2,840 J 100 2,780 T/B 1,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,990 -5 16,300 32,441,500 11 985.149 1,980 J 100 1,810 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 198 208 199 199 1 296,900 60,443,500 16 698.246 204 J 100 200 B 500 188 KMTR Kirana Megatara Tbk. --U3---2 250 240 230 240 -10 37,100 8,788,800 9 52.402 250 J 49,900 240 T/B 900 189 KOTA DMS Propertindo Tbk. --U6---1 680 665 640 665 -15 10,870,400 7,132,611,000 51 332.500 665 T/J 69,100 640 B 28,300 190 KPIG MNC Land Tbk. --S9---2 121 122 94 122 1 3,256,300 383,414,200 280 262.518 122 T/J 13,400 121 B 400,000 191 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,560 J 1,200 1,490 B 200 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 228 230 212 230 2 13,472,600 2,959,676,600 846 28.594 232 J 1,500 230 T/B 3,700,500 193 KREN Kresna Graha Investama Tbk. --U9---1 458 472 446 472 14 21,302,300 9,700,440,200 385 4,910.529 472 T/J 1,027,500 454 B 20,000 194 LAND Trimitra Propertindo Tbk. --U6---2 695 745 610 610 -85 391,800 280,652,500 57 156.410 605 J 34,000 600 B 5,900 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,650 5,650 5,650 50 100 565,000 1 93.388 5,850 J 1,800 5,625 B 200 196 LINK Link Net Tbk. --S9---1 3,510 3,600 3,400 3,490 -20 3,267,600 11,420,696,000 1,100 218.125 3,490 T/J 2,987,800 3,480 B 1,200 197 LPCK Lippo Cikarang Tbk --U6---1 730 730 645 650 -80 4,077,600 2,692,533,500 414 73.285 650 T/J 134,300 645 B 97,400 198 LPKR Lippo Karawaci Tbk. --S6K--1 228 228 216 228 0 88,392,200 19,814,325,800 1,250 73.625 228 T/J 532,000 226 B 7,496,500 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,080 3,140 2,900 3,140 60 6,827,800 20,576,395,000 2,128 71.152 3,140 T/J 142,900 3,100 B 300 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,005 990 930 970 -35 13,969,100 13,347,466,500 1,829 250.323 970 T/J 283,600 965 B 1,500 201 MAIN Malindo Feedmill Tbk. --S3K--1 720 705 660 680 -40 3,593,500 2,430,969,500 902 386.364 685 J 51,700 680 T/B 6,000 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,600 3,600 3,490 3,490 -110 615,600 2,210,674,000 23 166.190 3,690 J 200 3,490 T/B 5,100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 700 1,050,000 2 89.286 1,450 J 2,300 1,400 B 10,000 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 795 845 730 800 5 24,196,400 19,365,581,000 2,445 1,283.800 800 T/J 8,500 795 B 10,800 205 MARI Mahaka Radio Integra Tbk. --U9---2 168 0 0 168 0 0 0 0 224.000 168 J 157,900 164 B 50,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 470 468 458 460 -10 854,500 395,406,000 161 920.000 460 T/J 1,400 458 B 30,100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 488 482 374 482 -6 10,200 3,836,200 3 342.719 482 T/J 55,400 478 B 2,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,855 1,900 1,720 1,795 -60 31,700 56,050,000 45 138.077 1,795 T/J 5,500 1,755 B 3,200 209 MCAS M Cash Integrasi Tbk. --S9---2 1,760 1,800 1,690 1,800 40 26,400 46,851,500 50 129.964 1,800 T/J 3,500 1,700 B 1,500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 95 90 80 85 -10 7,453,100 622,831,400 266 76.239 86 J 71,500 85 T/B 348,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,147,000 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,360 1,360 1,180 1,305 -55 89,589,800 113,223,861,000 7,979 340.294 1,305 T/J 949,200 1,300 B 643,400 213 MDLN Modernland Realty Tbk. --S6---1 170 170 131 160 -10 23,851,200 3,435,811,700 778 47.484 160 T/J 507,100 150 B 26,000 214 MEDC Medco Energi Internasional Tbk. --S2K--1 645 645 615 630 -15 47,557,300 30,006,949,000 1,867 1,109.604 630 T/J 10,000 625 B 1,818,600 215 MEGA Bank Mega Tbk. --U8---1 5,400 6,450 5,200 6,400 1,000 168,500 1,037,345,000 60 4,665.131 6,450 J 19,400 6,400 T/B 900 216 MERK Merck Tbk. --U5---2 2,100 2,100 1,900 1,925 -175 84,700 165,511,000 44 5,075.540 1,945 J 300 1,925 T/B 1,500 217 META Nusantara Infrastructure Tbk. --U7---1 140 140 136 136 -4 365,700 50,774,100 47 41.203 142 J 49,000 136 T/B 24,500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,225 1,250 1,220 1,225 0 139,600 171,376,000 9 1,256.410 1,225 T/J 486,900 1,000 B 1,900 219 MGRO Mahkota Group Tbk. --S1K--1 760 750 745 750 -10 133,700 100,195,500 19 333.333 750 T/J 50,200 745 B 36,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 1,255 1,250 1,255 15 10,100 12,625,500 2 456.364 1,300 J 300 1,250 B 90,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,500 2,520 2,390 2,480 -20 3,564,500 8,722,712,000 1,006 146.013 2,480 T/J 251,300 2,470 B 21,600 222 MINA Sanurhasta Mitra Tbk. --U9---2 53 54 50 50 -3 9,249,400 464,243,300 463 238.095 50 T/J 48,800 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 0 0 16,125 0 0 0 0 767.857 16,125 J 7,000 13,500 B 400 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 14,800 14,700 14,700 -300 140,100 2,059,700,000 13 93,630.573 15,000 J 2,300 14,100 B 1,000 225 MLPL Multipolar Tbk. --S9---1 51 54 50 54 3 10,266,500 529,352,300 283 6.194 55 J 174,300 54 T/B 457,900 226 MMLP Mega Manunggal Property Tbk. --S6---2 168 167 123 164 -4 249,400 39,994,000 33 28.034 164 T/J 8,000 157 B 97,000 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,290 1,290 1,250 1,285 -5 48,112,900 61,365,001,000 22,032 142.778 1,285 T/J 271,600 1,280 B 246,600 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,000 980 1,000 -30 2,200 2,196,000 2 172.414 1,000 T/J 92,900 980 B 9,800 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 600 560 590 -25 4,833,000 2,783,662,000 661 39.333 595 J 20,500 590 T/B 33,000 230 MPPA Matahari Putra Prima Tbk. --U9---1 100 104 93 97 -3 1,658,300 158,443,900 183 40.782 99 J 8,900 97 T/B 68,300 231 MPRO Maha Properti Indonesia Tbk. --U6---2 800 800 725 780 -20 400 306,500 4 709.091 790 J 100 725 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,900 J 7,200 4,900 B 100 233 MSIN MNC Studios International Tbk. --M9---2 390 390 360 388 -2 373,300 142,021,000 96 77.600 388 T/J 130,500 386 B 12,500 234 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,290 1,250 1,290 -5 36,500 46,885,000 13 84.868 1,290 T/J 8,200 1,285 B 1,000 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,685 1,670 1,510 1,535 -150 854,000 1,354,902,000 316 2,763.376 1,555 J 400 1,535 T/B 3,600 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 128,823,900 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 456 456 450 450 -6 9,600 4,332,000 6 189.194 466 J 500 452 B 500 238 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 1,140 1,100 1,020 1,100 -40 203,600 219,243,000 73 131.019 1,100 T/J 4,000 1,085 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,840 1,650 1,800 0 6,237,000 10,940,308,000 1,416 9,004.502 1,800 T/J 1,700 1,790 B 1,400 241 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 1,085 1,030 1,060 -40 35,617,200 38,396,050,500 341 1,029.126 1,060 T/J 1,403,200 1,050 B 13,300 244 NFCX NFC Indonesia Tbk. --S9---2 2,620 2,590 2,460 2,590 -30 2,900 7,308,000 7 140.000 2,590 T/J 2,000 2,460 B 600 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 338 338 298 326 -12 3,868,800 1,189,963,600 794 100.308 326 T/J 43,100 324 B 4,000 246 NIRO City Retail Developments Tbk. --U6---2 144 144 130 144 0 134,800 19,200,600 14 137.143 145 J 30,700 143 B 200,000 247 NISP Bank OCBC NISP Tbk. --U8---1 840 860 840 840 0 68,700 58,229,000 34 1,017.886 855 J 10,000 845 B 500 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,900 855 B 1,100 249 NZIA Nusantara Almazia Tbk. --U6---1 474 460 460 460 -14 1,000 460,000 1 209.091 430 J 2,000 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 720 B 1,000 251 PALM Provident Agro Tbk. --U1---2 170 168 168 168 -2 100 16,800 1 45.918 199 J 100 169 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 895 950 880 930 35 274,000 242,827,000 47 109.412 900 J 100 885 B 100 253 PBRX Pan Brothers Tbk. --S4---1 370 370 368 368 -2 9,300 3,423,200 7 651.327 368 T/J 43,700 340 B 7,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 1,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,385 1,340 1,255 1,280 -105 151,189,200 194,413,919,500 12,959 426.667 1,285 J 80,200 1,280 T/B 6,069,900 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 825 825 820 825 0 6,800 5,607,500 5 160.976 825 T/J 96,700 770 B 6,900 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,350 3,200 3,000 3,200 -150 400 1,259,000 4 1,327.856 3,200 T/J 6,200 2,990 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 121 121 105 119 -2 1,003,500 119,650,500 84 95.200 119 T/J 3,000 116 B 10,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,105 1,050 1,085 -40 5,275,300 5,673,359,500 430 1,806.527 1,085 T/J 149,600 1,070 B 700 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 900 45,000 3 50.000 50 T/J 7,784,700 0 B 0 261 PNIN Paninvest Tbk. --U8---1 940 990 900 985 45 198,300 183,425,000 58 1,047.427 985 T/J 205,400 965 B 900 262 PNLF Panin Financial Tbk. --S8K--1 256 252 232 252 -4 41,889,500 10,140,659,000 1,319 272.374 252 T/J 1,356,200 248 B 1,005,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,290 1,240 1,010 1,240 -50 2,000 2,160,000 7 75.841 1,235 J 100 1,225 B 200 264 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,180 J 1,300 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 540 535 500 500 -40 4,300 2,164,500 10 93.458 570 J 100 500 T/B 14,200 266 POWR Cikarang Listrindo Tbk. --M7---2 750 760 700 745 -5 2,944,100 2,194,815,500 275 49.667 745 T/J 195,900 740 B 1,300 267 PPRE PP Presisi Tbk. --U7---1 178 178 151 160 -18 11,337,800 1,807,906,600 2,248 37.209 161 J 11,500 160 T/B 788,400 268 PPRO PP Properti Tbk. --U6K--1 50 51 50 51 1 110,811,700 5,560,715,000 1,086 110.270 51 T/J 2,644,700 50 B 12,296,900 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 3,700 3,300 3,600 -80 126,500 453,260,000 26 55.385 3,600 T/J 50,000 3,410 B 2,300 270 PRIM Royal Prima Tbk. --U9---2 320 310 308 310 -10 1,000 308,600 4 62.000 310 T/J 21,000 308 B 2,700 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 240 238 200 214 -26 136,990,300 29,274,022,800 3,891 694.287 216 J 959,100 214 T/B 23,000 272 PSGO Palma Serasih Tbk. --U1---2 112 112 90 112 0 496,300 46,475,700 67 106.667 115 J 1,000 110 B 200 273 PTBA Bukit Asam Tbk. --S2BXO1 2,290 2,290 2,190 2,240 -50 42,001,000 93,887,838,000 5,966 1,947.826 2,270 J 33,300 2,240 T/B 346,400 274 PTPP PP (Persero) Tbk. --S6XXO1 1,195 1,205 1,065 1,205 10 37,839,400 42,698,689,500 4,034 226.504 1,205 T/J 1,300,000 1,165 B 7,700 275 PTRO Petrosea Tbk. --S2---1 1,350 1,350 1,250 1,285 -65 865,700 1,108,533,000 435 1,028.000 1,285 T/J 62,200 1,280 B 100 276 PTSN Sat Nusapersada Tbk --M4---1 228 222 198 214 -14 861,800 178,598,000 140 110.690 218 J 3,100 214 T/B 235,000 277 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 540 535 520 530 -10 58,413,500 30,893,471,500 3,376 2,043.255 535 J 1,039,800 530 T/B 806,400 279 PZZA Sarimelati Kencana Tbk. --U9---1 975 970 900 930 -45 279,700 260,513,000 344 84.545 930 T/J 100 925 B 1,700 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 900 1,035 800 1,035 135 4,937,100 4,444,110,500 950 646.875 1,035 T/J 6,010,500 950 B 7,300 281 RDTX Roda Vivatex Tbk --U6---1 4,900 4,900 4,800 4,800 -100 1,300 6,348,000 5 252.872 4,900 J 14,100 4,800 T/B 2,200 282 REAL Repower Asia Indonesia Tbk. --U6---2 96 93 63 64 -32 12,813,500 884,659,900 2,272 64.000 65 J 2,000 64 T/B 1,123,300 283 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---2 466 466 450 464 -2 242,100 111,963,600 57 284.663 464 T/J 10,500 462 B 1,500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 280 278 278 278 -2 100 27,800 1 2,175.274 278 T/J 6,000 220 B 50,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,280 1,270 1,280 0 404,000 514,289,000 74 501.961 1,280 T/J 10,000 1,265 B 1,200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 180 190 160 160 -20 253,700 41,409,000 19 200.000 180 J 51,000 160 T/B 153,500 288 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 4 5,870.968 9,100 T/J 3,200 8,000 B 1,000 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,150 1,135 1,045 1,120 -30 54,148,000 58,581,309,500 4,366 506.666 1,125 J 500 1,120 T/B 226,700 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 770 800 800 800 30 100 80,000 1 894.805 800 T/J 25,400 750 B 100 292 SFAN Surya Fajar Capital Tbk. --U9---2 880 875 870 875 -5 20,400 17,800,000 14 465.426 870 J 9,600 865 B 8,700 293 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,250 2,200 2,200 -100 20,000 44,510,000 5 94.017 2,300 J 4,200 2,200 T/B 14,700 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,300 J 48,900 3,550 B 300 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 735 735 710 720 -15 74,600 54,422,500 31 514.286 720 T/J 3,500 710 B 6,000 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,230 1,150 1,230 0 8,259,100 9,935,016,500 2,636 212.069 1,230 T/J 315,800 1,220 B 1,600 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,650 6,575 6,175 6,400 -250 183,200 1,172,322,500 176 72.687 6,400 T/J 41,100 6,350 B 300 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 308 300 262 276 -32 14,138,200 3,926,837,200 924 25.091 278 J 100,700 276 T/B 47,500 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 429,700 810 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 0 B 0 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,720 4,720 4,540 4,680 -40 69,600 323,382,000 53 4,069.565 4,690 J 1,700 4,680 T/B 100 302 SMAR Smart Tbk. --U1---2 3,520 3,420 3,400 3,410 -110 1,200 4,090,000 7 1,126.677 3,590 J 100 3,410 T/B 400 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 276 270 244 260 -16 12,122,300 3,083,234,800 2,412 46.429 262 J 157,400 260 T/B 816,400 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 950 925 885 885 -65 68,500 61,550,000 22 1,068.841 900 J 6,400 885 T/B 4,300 305 SMRA Summarecon Agung Tbk. --S6K--1 855 860 790 840 -15 18,410,200 15,039,988,500 1,823 1,380.217 840 T/J 3,414,800 835 B 65,700 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,435 1,470 1,375 1,470 35 13,264,900 19,226,572,000 1,078 3,926.387 1,470 T/J 4,185,300 1,450 B 272,900 307 SOCI Soechi Lines Tbk. --M7---1 105 105 90 103 -2 24,280,500 2,321,339,400 1,292 18.727 104 J 695,000 103 T/B 17,300 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,690 4,400 4,400 4,400 -290 100 440,000 1 426.667 5,400 J 100 0 B 0 309 SPTO Surya Pertiwi Tbk. --S9K--2 825 825 790 825 0 163,100 132,671,500 75 71.121 825 T/J 60,200 790 B 500 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 298 294 268 270 -28 22,011,400 6,103,591,600 1,563 153.428 270 T/J 240,100 268 B 148,700 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 222 200 190 190 -32 116,500 23,103,200 21 202.773 190 T/J 137,400 167 B 5,000 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 192 200 173 200 8 112,018,400 21,042,396,900 5,004 83.333 200 T/J 8,621,400 193 B 100 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,460 3,450 3,300 3,300 -160 12,100 41,621,000 16 60.000 3,420 J 400 3,320 B 400 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 650 650 605 645 -5 3,842,900 2,389,459,000 523 264.615 645 T/J 89,700 630 B 500 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 810 755 810 15 5,917,000 4,704,467,000 519 120.896 810 T/J 123,200 790 B 60,000 316 STTP Siantar Top Tbk. --U5---2 10,000 8,200 8,000 8,000 -2,000 2,500 20,027,500 8 4,727.294 8,000 T/J 109,200 0 B 0 317 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 3,600 J 100 0 B 0 319 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 85 95 67 95 10 33,947,600 3,166,528,300 1,690 867.976 96 J 65,800 95 T/B 134,100 321 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 1,160 1,145 1,080 1,105 -55 23,839,500 26,221,377,500 1,343 272.840 1,110 J 20,300 1,105 T/B 1,768,700 323 TBLA Tunas Baru Lampung Tbk. --S5---1 620 620 570 615 -5 6,195,000 3,726,551,500 609 140.043 615 T/J 633,600 590 B 26,100 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 9,800 J 1,800 7,875 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 6,550 6,650 6,200 6,550 0 5,800,000 36,788,040,000 4,805 4,746.377 6,550 T/J 2,000 6,525 B 4,500 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 199 199 197 197 -2 2,700 532,100 3 86.404 197 T/J 14,300 180 B 500 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,750 1,745 1,740 1,740 -10 330,600 575,586,000 185 158.904 1,745 J 10,800 1,740 T/B 6,800 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 128 123 99 113 -15 209,319,900 22,970,469,900 6,015 36.452 114 J 349,600 113 T/B 583,800 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 0 0 362 0 0 0 0 82.034 0 J 0 362 B 1,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,400 J 500 5,000 B 200 331 TINS Timah Tbk. --S2K--1 600 600 540 575 -25 26,034,700 14,491,657,000 1,955 293.822 580 J 445,900 575 T/B 1,129,300 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,400 6,175 5,725 6,000 -400 3,700,500 22,053,210,000 3,475 370.970 6,050 J 13,500 6,000 T/B 10,600 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 360 J 242,800 280 B 8,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 86,300 4,315,000 15 80.475 50 T/J 9,895,200 0 B 0 335 TOTL Total Bangun Persada Tbk. --S6---1 382 382 370 372 -10 2,560,200 953,255,400 198 133.704 374 J 376,700 372 T/B 10,100 336 TOTO Surya Toto Indonesia Tbk. --U3---2 240 240 210 220 -20 341,200 77,834,400 44 713.660 220 T/J 52,200 212 B 1,500 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 835 830 775 805 -30 91,048,400 72,847,736,500 9,477 3,834.612 805 T/J 2,411,500 800 B 55,400 338 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 50,300 123 B 159,300 340 TRIN Perintis Triniti Properti Tbk. --U6---2 214 212 186 190 -24 3,341,800 645,087,900 299 95.000 197 J 123,700 190 T/B 25,700 341 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---1 380 380 380 380 0 85,000 32,300,000 11 226.676 390 J 15,000 380 T/B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,270 1,275 1,220 1,240 -30 305,300 375,609,000 55 221.207 1,240 T/J 1,500 1,230 B 241,000 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,410 3,410 3,410 3,410 0 1,000 3,410,000 1 88.571 3,410 T/J 31,100 2,610 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,240 1,270 1,200 1,240 0 183,300 227,733,000 17 2,755.556 1,250 J 100 1,240 T/B 7,200 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,650 1,630 1,560 1,610 -40 2,629,700 4,236,631,000 472 107.333 1,630 J 100 1,610 T/B 90,000 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,550 1,655 1,415 1,610 60 4,154,700 6,494,358,500 924 3,121.607 1,600 J 96,000 1,580 B 9,500 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 3,200 2,960 2,960 -160 400 1,236,000 4 109.627 3,160 J 100 3,000 B 500 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,970 2,010 1,965 2,010 40 369,500 733,494,000 52 167.500 2,010 T/J 93,800 2,000 B 3,000 350 VICO Victoria Investama Tbk. --U8---1 111 111 90 92 -19 56,700 5,214,200 11 73.600 92 T/J 248,300 74 B 50,000 351 VOKS Voksel Electric Tbk. --U4---1 300 294 260 270 -30 25,500 6,995,400 21 119.435 294 J 2,700 270 T/B 4,800 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 252 240 216 224 -28 75,132,200 16,693,024,600 2,031 77.241 226 J 36,500 224 T/B 1,888,500 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,930 1,760 1,875 -30 14,492,200 26,883,637,000 3,011 481.939 1,875 T/J 2,012,900 1,870 B 100,600 354 WOOD Integra Indocabinet Tbk. --S5K--1 430 430 388 396 -34 2,101,400 837,425,800 328 152.308 396 T/J 100,000 392 B 25,000 355 WSBP Waskita Beton Precast Tbk. --S3K--1 192 190 176 186 -6 73,108,300 13,244,593,300 3,249 37.959 186 T/J 755,200 185 B 370,900 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,000 980 890 975 -25 51,464,400 48,114,533,000 5,449 263.158 975 T/J 76,100 970 B 139,600 357 WTON Wijaya Karya Beton Tbk. --S3K--1 352 350 310 324 -28 12,827,200 4,123,542,600 1,091 54.915 326 J 93,500 324 T/B 41,200 358 ZINC Kapuas Prima Coal Tbk. --U2---2 340 340 316 318 -22 24,444,400 8,072,341,600 357 1,133.649 318 T/J 7,207,400 316 B 107,600 Total 3,644,281,600 2,275,280,740,800 286,823 2,544,816,300 96,229,500 Jakarta, 28 February 2020 Trading Division