List of Securities Quotation Main Board Date: Monday, 03 February 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 11,875 11,800 11,300 11,400 -475 372,300 4,273,627,500 800 926.107 11,425 J 1,000 11,400 T/B 2,200 2 ABMM ABM Investama Tbk. --U9---1 1,445 1,440 1,440 1,440 -5 100 144,000 1 38.400 1,440 T/J 900 1,110 B 100 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,720 1,690 1,590 1,600 -120 40,106,500 64,191,641,000 4,797 1,951.220 1,600 T/J 74,683,200 1,595 B 245,300 4 ACST Acset Indonusa Tbk. --U6---1 910 900 860 880 -30 60,200 52,955,500 29 36.955 880 T/J 32,000 870 B 600 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,030 1,030 995 1,015 -15 5,370,400 5,445,523,000 991 797.123 1,015 T/J 22,400 1,010 B 276,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,050 10,050 9,925 9,950 -100 29,100 290,640,000 78 427.957 9,950 T/J 3,100 9,925 B 2,200 7 ADMG Polychem Indonesia Tbk --U3---1 173 173 151 152 -21 779,300 120,041,200 145 13.567 155 J 1,400 152 T/B 44,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,245 1,180 1,225 0 66,293,300 80,682,924,500 7,355 111.364 1,230 J 100,000 1,225 T/B 310,200 9 AGII Aneka Gas Industri Tbk. --S3---1 590 620 585 585 -5 45,600 27,294,500 25 53.182 595 J 1,000 585 T/B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 153 153 147 148 -5 2,780,300 416,011,100 369 241.798 149 J 41,800 148 T/B 407,500 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,310 3,290 3,150 3,160 -150 12,260,900 39,389,983,000 2,695 2,518.510 3,170 J 42,100 3,160 T/B 57,400 13 ALTO Tri Banyan Tirta Tbk. --U5---1 390 390 388 388 -2 23,450,200 9,098,681,200 13 193.849 398 J 100 388 T/B 1,800 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,330 3,330 3,330 3,330 0 400 1,332,000 2 135.918 3,380 J 2,200 3,220 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 825 800 815 15 3,800 3,097,500 19 2,079.665 815 T/J 1,800 810 B 1,200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 865 860 860 860 -5 100 86,000 1 71.667 860 T/J 80,300 660 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 705 715 -5 45,970,300 32,899,371,500 4,067 471.418 720 J 1,488,700 715 T/B 339,800 18 APLI Asiaplast Industries Tbk. --U3---1 169 169 157 167 -2 36,800 6,124,500 13 139.167 167 T/J 65,600 166 B 30,000 19 APLN Agung Podomoro Land Tbk. --M6K--1 144 144 135 144 0 14,393,100 2,035,183,700 781 39.452 145 J 993,400 144 T/B 88,100 20 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 21 ARNA Arwana Citramulia Tbk. --S3---1 430 432 420 432 2 121,100 52,177,200 15 2,936.179 434 J 2,400 430 B 3,000 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 100 5,000 1 12.251 50 T/J 154,810,000 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,100 J 100 1,000 B 1,300 24 ASGR Astra Graphia Tbk. --U9---1 950 950 930 950 0 46,000 42,943,500 25 196.965 950 T/J 63,100 940 B 2,400 25 ASII Astra International Tbk. --S4BXO1 6,350 6,425 6,250 6,275 -75 34,538,400 217,749,467,500 7,022 4,487.367 6,300 J 3,600 6,275 T/B 1,145,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,350 1,350 1,335 1,345 -5 94,900 127,537,500 54 2,490.741 1,345 T/J 20,700 1,340 B 1,000 27 ASRI Alam Sutera Realty Tbk. --S6---1 198 199 180 186 -12 15,133,600 2,839,006,300 1,356 177.143 186 T/J 1,259,200 185 B 749,100 28 ASSA Adi Sarana Armada Tbk. --S7K--1 570 575 540 540 -30 6,102,400 3,385,509,500 220 138.462 550 J 149,200 540 T/B 443,900 29 ATIC Anabatic Technologies Tbk. --U9---1 700 850 685 685 -15 400 296,500 4 97.857 700 J 1,300 600 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 1,200 1,200 1,170 1,180 -20 350,800 414,218,500 205 1,067.197 1,180 T/J 21,200 1,175 B 77,100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 55 50 55 4 233,000 11,898,800 41 36.667 55 T/J 55,000 54 B 400 32 BATA Sepatu Bata Tbk. --U4---1 610 610 600 600 -10 12,900 7,866,000 10 7,782.101 600 T/J 16,600 590 B 50,000 33 BBCA Bank Central Asia Tbk. --S8B3O1 32,400 32,925 31,850 32,200 -200 29,959,400 970,701,642,500 17,303 18,400.000 32,200 T/J 1,279,200 32,175 B 1,021,900 34 BBKP Bank Bukopin Tbk. --S8---1 224 224 216 220 -4 3,760,700 826,008,800 361 65.264 220 T/J 20,300 218 B 880,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,330 J 8,800 1,755 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,200 7,300 7,075 7,125 -75 20,150,200 144,471,007,500 5,238 34.269 7,150 J 43,100 7,125 T/B 658,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,460 4,490 4,450 4,460 0 131,584,600 587,580,635,000 12,672 5,097.143 4,470 J 35,100 4,460 T/B 3,435,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 531,600 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,870 1,865 1,805 1,810 -60 17,314,800 31,625,473,000 3,505 236.087 1,815 J 1,100 1,810 T/B 525,200 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 280 272 272 -4 173,900 47,854,200 27 276.929 276 J 16,800 272 T/B 12,400 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 142 146 136 140 -2 7,964,000 1,150,999,800 15,042 397.028 140 T/J 74,400 139 B 51,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,480 3,550 3,400 3,470 -10 1,022,700 3,533,530,000 635 1.959 3,470 T/J 15,300 3,430 B 11,700 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 167 167 158 159 -8 15,355,700 2,471,379,300 956 93.529 160 J 100,000 159 T/B 886,800 44 BHIT MNC Investama Tbk. --S9---1 65 65 61 61 -4 25,907,800 1,632,779,200 11,217 178.389 62 J 146,700 61 T/B 4,985,400 45 BINA Bank Ina Perdana Tbk. --U8---1 930 935 900 900 -30 63,100 58,218,500 48 508.486 900 T/J 2,400 890 B 5,000 46 BIRD Blue Bird Tbk. --S7---1 2,350 2,460 2,290 2,390 40 1,643,500 3,967,087,000 309 36.769 2,390 T/J 118,100 2,380 B 5,000 47 BISI BISI International Tbk. --U1---1 1,000 995 960 995 -5 47,200 46,880,000 30 497.500 995 T/J 2,000 990 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 985 1,005 960 975 -10 6,032,200 5,930,363,000 1,960 162.500 980 J 8,000 975 T/B 257,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 635 620 625 0 6,413,700 4,016,556,500 817 145.349 630 J 713,700 625 T/B 773,800 50 BKSL Sentul City Tbk. --S6K--1 58 58 55 56 -2 70,638,500 3,973,790,700 1,342 3.870 57 J 3,733,600 56 T/B 235,000 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 112,089,500 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,550 7,575 7,350 7,500 -50 43,635,900 326,260,872,500 5,161 2,259.941 7,500 T/J 521,700 7,475 B 204,000 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 88 98 85 90 2 1,218,400 110,468,100 247 18.000 93 J 300 90 T/B 10,900 54 BMTR Global Mediacom Tbk. --S9K--1 340 340 324 326 -14 15,456,600 5,089,987,800 4,278 265.343 328 J 78,100 326 T/B 1,174,500 55 BNBA Bank Bumi Arta Tbk. --U8---1 316 316 310 314 -2 40,600 12,738,600 23 196.250 312 J 18,500 310 B 20,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 895 900 870 880 -15 3,057,500 2,691,978,500 310 6.497 885 J 16,000 880 T/B 1,188,900 57 BNII Bank Maybank Indonesia Tbk. --M8---1 200 202 195 200 0 715,300 141,985,700 123 2.383 200 T/J 34,000 198 B 100 58 BNLI Bank Permata Tbk. --M8K--1 1,175 1,180 1,135 1,140 -35 4,949,400 5,710,832,500 920 12.412 1,140 T/J 2,094,600 1,135 B 223,900 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 80 90 0 2,000 176,500 13 90.000 90 T/J 32,900 84 B 100 60 BRAM Indo Kordsa Tbk. --U4---1 7,000 0 0 7,000 0 0 0 0 272.432 8,300 J 400 6,550 B 1,000 61 BRIS Bank BRIsyariah Tbk. --M8---1 310 310 304 306 -4 4,105,200 1,260,487,000 452 60.000 308 J 70,300 306 T/B 103,400 62 BRPT Barito Pacific Tbk. --S3XXO1 1,305 1,300 1,260 1,275 -30 36,542,200 46,619,377,500 4,183 498.573 1,280 J 114,300 1,275 T/B 306,300 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,115 1,115 1,095 1,100 -15 11,787,400 12,989,026,000 2,139 215.473 1,105 J 16,600 1,100 T/B 3,753,100 64 BSIM Bank Sinarmas Tbk. --U8---1 500 0 0 500 0 0 0 0 341.020 500 J 14,400 492 B 100 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 2,910 2,980 2,900 2,980 70 10,100 29,406,000 24 576.891 2,950 J 9,700 2,920 B 100 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,410 4,730 4,200 4,710 300 6,897,600 30,755,222,000 4,617 483.077 4,720 J 400 4,710 T/B 7,100 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 97 97 -1 157,700 15,327,800 28 52.572 98 J 97,100 97 T/B 85,000 69 BULL Buana Lintas Lautan Tbk. --S7---1 177 178 173 174 -3 60,210,000 10,541,138,400 447 17.016 175 J 364,000 174 T/B 90,800 70 BVIC Bank Victoria International Tbk. --U8---1 68 72 58 69 1 3,235,800 224,082,800 931 65.246 69 T/J 139,700 68 B 202,000 71 BWPT Eagle High Plantations Tbk. --U1---1 115 117 108 112 -3 21,282,700 2,388,664,600 941 24.495 113 J 1,059,500 112 T/B 349,000 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,900 J 100 13,000 B 500 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 322 330 270 314 -8 1,614,600 498,568,800 291 95.152 314 T/J 36,900 302 B 4,200 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 94 95 89 92 -2 413,200 37,785,300 45 52.571 93 J 16,800 92 T/B 1,000 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,600 1,530 1,580 30 42,100 65,721,500 43 326.446 1,595 J 200 1,580 T/B 9,200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 252 254 248 252 0 1,463,700 365,911,400 287 19.719 254 J 38,600 252 T/B 50,700 77 CITY Natura City Developments Tbk. --U6---1 120 118 110 118 -2 4,700 517,800 3 98.333 117 J 5,000 115 B 200 78 CLEO Sariguna Primatirta Tbk. --M5K--1 490 490 480 480 -10 4,892,500 2,366,132,200 496 2,086.957 480 T/J 826,400 478 B 188,100 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 0 0 2,000 0 0 0 0 191.377 1,980 J 2,000 1,550 B 10,100 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 4,100 205,000 2 3.288 50 T/J 101,921,500 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,650 6,525 6,100 6,200 -450 8,736,200 55,391,412,500 4,508 28,237.009 6,225 J 55,300 6,200 T/B 296,400 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 2 45.455 50 T/J 83,780,600 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 0 0 438 0 0 0 0 221.028 438 J 300 332 B 1,500 84 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 85 CTRA Ciputra Development Tbk. --S6XXO1 895 890 865 870 -25 39,111,200 34,123,024,500 2,606 194.788 875 J 376,000 870 T/B 4,180,000 86 DART Duta Anggada Realty Tbk. --U6---1 292 324 292 324 32 300 90,800 2 59.896 324 T/J 2,000 248 B 6,000 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 138,617,500 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 14,203,400 0 B 0 89 DILD Intiland Development Tbk. --U6---1 292 298 288 292 0 148,800 43,496,800 40 50.883 292 T/J 32,500 290 B 59,700 90 DLTA Delta Djakarta Tbk. --U5---1 6,625 6,775 6,500 6,500 -125 5,900 38,637,500 16 38,854.683 6,500 T/J 5,300 6,475 B 200 91 DMAS Puradelta Lestari Tbk. --M6K--1 278 278 268 268 -10 22,093,300 5,967,645,000 1,019 127.619 268 T/J 3,265,200 266 B 1,285,000 92 DMND Diamond Food Indonesia Tbk. --U5---1 930 1,100 920 1,015 85 1,924,800 1,983,595,000 1,654 110.929 1,020 J 200 1,015 T/B 500 93 DNAR Bank Oke Indonesia Tbk. --U8---1 200 0 0 200 0 0 0 0 181.818 266 J 300 202 B 5,500 94 DOID Delta Dunia Makmur Tbk. --S2---1 220 220 200 212 -8 5,459,600 1,148,536,000 676 287.014 214 J 141,800 212 T/B 98,100 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 0 0 282 0 0 0 0 91.624 282 J 1,900 254 B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 100 100 100 0 1,000 100,000 1 18.182 105 J 300 100 T/B 1,009,200 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 96 98 92 98 2 64,100 6,131,900 23 55.774 97 J 12,700 92 B 5,500 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 412 406 410 0 471,000 192,927,600 23 110.811 410 T/J 39,200 404 B 30,000 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,375 12,775 12,775 12,775 -2,600 400 5,110,000 2 851.667 12,775 T/J 4,400 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,220 1,220 1,170 1,220 0 12,600 15,214,500 14 241.584 1,210 J 8,000 1,170 B 34,900 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,160 2,200 10 2,500 5,419,000 4 809.802 2,180 J 10,000 2,170 B 300 102 DYAN Dyandra Media International Tbk. --S9---1 71 71 62 66 -5 5,748,700 378,859,600 374 18.857 67 J 477,500 66 T/B 133,700 103 EKAD Ekadharma International Tbk. --U3---1 1,060 1,060 1,025 1,030 -30 177,100 182,544,500 180 2,614.744 1,050 J 5,800 1,030 T/B 2,200 104 ELSA Elnusa Tbk. --S2K--1 272 272 260 260 -12 25,601,200 6,730,818,800 1,127 65.000 262 J 2,800 260 T/B 2,557,200 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 500 25,000 4 10.308 50 T/J 830,201,300 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,575 5,800 5,575 5,800 225 3,600 20,275,000 8 805.556 5,450 J 200 5,100 B 500 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,590 1,600 1,535 1,560 -30 6,584,900 10,281,224,500 2,262 156.000 1,570 J 11,500 1,560 T/B 133,700 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 234 228 216 218 -16 9,362,300 2,057,654,400 485 405.876 218 T/J 105,800 216 B 193,300 109 ESTI Ever Shine Tex Tbk. --U4---1 52 52 51 52 0 6,500 331,800 7 20.883 52 T/J 8,200 51 B 14,000 110 ETWA Eterindo Wahanatama Tbk --U3---1 58 65 53 60 2 762,300 47,241,300 185 4.941 61 J 38,900 60 T/B 50,000 111 EXCL XL Axiata Tbk. --S7BXO1 2,900 2,950 2,810 2,840 -60 6,528,100 18,759,031,000 4,896 144.132 2,840 T/J 23,300 2,830 B 50,600 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 7,250 7,100 7,250 0 1,200 8,595,000 2 1,661.472 7,250 T/J 200 7,000 B 400 113 FILM MD Pictures Tbk. --U9---1 206 236 180 220 14 21,272,200 4,657,697,100 3,531 104.762 222 J 129,300 220 T/B 63,600 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,849,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 103 104 92 93 -10 77,346,700 7,369,116,700 4,240 5.167 93 T/J 1,588,600 92 B 2,861,300 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 673,100 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,990 1,950 1,950 1,950 -40 100 195,000 1 1,560.000 1,950 T/J 100 1,710 B 100 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3O1 55,775 56,000 55,100 55,475 -300 1,217,300 67,511,162,500 3,166 2,164.878 55,475 T/J 189,200 55,425 B 100 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,250 1,560 1,200 1,555 305 41,800 58,780,000 10 132.906 1,550 J 15,000 1,255 B 100 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 404 406 388 388 -16 10,208,300 3,995,737,400 1,341 52.157 390 J 107,100 388 T/B 500,500 122 GJTL Gajah Tunggal Tbk. --S4---1 494 494 478 486 -8 1,929,600 936,096,400 584 95.414 488 J 7,100 486 T/B 9,600 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 113 114 103 105 -8 5,262,200 566,220,200 651 26.250 106 J 121,100 105 T/B 215,200 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,345 1,345 1,295 1,320 -25 158,900 208,707,500 98 102.724 1,320 T/J 68,600 1,315 B 500 125 GPRA Perdana Gapuraprima Tbk. --U6---1 66 66 57 59 -7 1,196,200 71,835,700 179 25.450 59 T/J 9,900 58 B 366,000 126 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 127 GWSA Greenwood Sejahtera Tbk. --U6---1 137 135 128 132 -5 8,200 1,082,300 4 52.800 142 J 100 131 B 3,500 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 2,500 125,000 2 26.579 50 T/J 7,579,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 91 111 102 111 20 500 52,400 3 62.446 0 J 0 111 T/B 2,400 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 605 590 605 5 17,500 10,513,000 11 115.238 605 T/J 511,900 595 B 700 131 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,490 3,360 3,360 -40 82,900 282,387,000 95 90.811 3,400 J 74,300 3,360 T/B 1,400 133 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 800 J 1,000 730 B 4,200 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,110 3,080 3,080 -20 250,000 772,562,000 88 942.876 3,100 J 10,700 3,080 T/B 1,600 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 570 575 0 136,500 77,862,500 5 884.615 565 J 4,800 456 B 200 136 HKMU HK Metals Utama Tbk. --U9---1 170 173 160 160 -10 8,971,000 1,508,837,000 302 69.565 165 J 468,900 160 T/B 21,800 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,070 2,080 2,030 2,060 -10 25,456,100 52,303,120,000 3,258 10,283.546 2,060 T/J 5,900 2,050 B 821,900 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 880 880 850 860 -20 22,732,800 19,689,603,500 575 277.419 860 T/J 30,600 855 B 284,200 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 105 85 90 -10 59,636,900 6,021,867,500 124 48.649 98 J 21,600 90 T/B 1,000 140 HRTA Hartadinata Abadi Tbk. --S5---1 262 278 262 276 14 638,100 172,635,800 315 92.000 276 T/J 25,400 274 B 11,400 141 HRUM Harum Energy Tbk. --M2K--1 1,335 1,325 1,300 1,320 -15 906,900 1,189,312,500 151 25.385 1,320 T/J 61,600 1,310 B 17,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 5,225 5,225 5,225 -1,300 200 1,045,000 2 561.949 5,225 T/J 300 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,375 11,425 11,300 11,400 25 2,396,500 27,308,637,500 2,292 422.614 11,425 J 378,600 11,400 T/B 155,900 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 378 382 380 380 2 51,400 19,544,000 16 29.688 354 J 186,600 304 B 200 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 182 182 169 173 -9 1,452,600 250,758,800 178 164.762 174 J 24,500 173 T/B 108,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 304 326 290 306 2 73,400 21,631,400 30 200.000 306 T/J 400 292 B 15,000 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 51 52 50 50 -1 5,291,600 266,724,900 191 14.286 51 J 647,500 50 T/B 4,195,400 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 945 945 895 945 0 1,883,300 1,735,444,000 391 126.867 945 T/J 55,500 900 B 6,200 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 268 264 250 260 -8 133,700 34,974,200 12 52.000 268 J 20,400 260 T/B 93,100 150 INAF Indofarma (Persero) Tbk. --U5---1 840 860 750 755 -85 4,488,100 3,579,885,500 1,758 302.000 760 J 6,400 755 T/B 11,800 151 INCI Intanwijaya Internasional Tbk --U3---1 422 0 0 422 0 0 0 0 45.642 412 J 7,100 386 B 2,000 152 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,250 3,090 3,250 90 8,700,000 27,643,575,000 2,578 1,326.531 3,260 J 2,000 3,250 T/B 836,000 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,825 7,750 7,600 7,675 -150 6,488,600 49,827,310,000 3,323 1,313.785 7,700 J 251,400 7,675 T/B 10,174,700 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,350 2,350 2,200 2,330 -20 29,100 64,127,000 17 313.809 2,300 J 700 2,200 B 200 155 INDS Indospring Tbk. --M4---1 2,000 2,090 2,000 2,000 0 43,400 86,815,000 20 187.500 2,050 J 400 2,000 T/B 222,500 156 INDY Indika Energy Tbk. --S2K--1 960 965 885 915 -45 4,848,400 4,481,909,000 1,239 31.017 920 J 25,000 915 T/B 29,900 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,750 6,775 6,525 6,525 -225 5,398,500 35,623,830,000 4,147 336.224 6,525 T/J 84,600 6,500 B 610,900 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 55 55 53 54 -1 144,600 7,794,300 24 0.308 54 T/J 494,600 53 B 16,100 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,475 16,925 16,400 16,875 400 2,802,500 47,232,307,500 4,089 675.000 16,875 T/J 437,600 16,850 B 700 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 78 75 77 -1 106,400 8,106,400 18 36.667 78 J 11,700 77 T/B 31,700 161 IPTV MNC Vision Networks Tbk. --U9---1 380 380 370 380 0 1,360,800 514,451,000 151 158.333 380 T/J 50,000 378 B 200,000 162 ISAT Indosat Tbk. --S7K--1 2,290 2,280 2,170 2,170 -120 2,417,700 5,329,321,000 1,952 155.000 2,180 J 179,600 2,170 T/B 5,900 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 159 164 155 155 -4 6,977,400 1,101,699,700 523 52.542 158 J 10,000 155 T/B 9,400 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,400 9,800 10,050 0 3,045,400 30,782,815,000 2,816 71.786 10,075 J 9,100 10,050 T/B 50,500 165 JAWA Jaya Agra Wattie Tbk. --U1---1 86 0 0 86 0 0 0 0 17.200 88 J 20,000 86 B 4,600 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 488 0 0 488 0 0 0 0 403.917 500 J 10,000 368 B 4,000 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,500 1,490 1,425 1,465 -35 22,272,500 32,646,264,500 3,201 400.492 1,465 T/J 1,200,300 1,455 B 1,870,500 168 JRPT Jaya Real Property Tbk. --S6K--1 535 540 525 530 -5 5,162,400 2,763,538,500 178 509.615 535 J 53,000 530 T/B 1,900 169 JSKY Sky Energy Indonesia Tbk. --U4---1 150 152 134 138 -12 11,076,500 1,548,564,200 2,801 69.000 139 J 95,100 138 T/B 464,900 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,600 4,640 4,500 4,520 -80 5,758,300 26,281,716,000 4,362 266.541 4,560 J 300 4,520 T/B 45,800 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,000 1,005 950 955 -45 3,799,900 3,671,764,500 1,443 955.000 960 J 144,400 955 T/B 2,600 172 KBLI KMI Wire & Cable Tbk. --S4K--1 482 486 456 480 -2 11,045,200 5,294,092,400 308 58.324 480 T/J 93,700 476 B 290,200 173 KEEN Kencana Energi Lestari Tbk. --S7---1 416 414 402 414 -2 2,483,800 1,025,061,800 39 104.545 414 T/J 64,000 406 B 171,500 174 KICI Kedaung Indah Can Tbk --U5---1 234 250 234 234 0 600 142,000 3 49.680 220 J 2,000 184 B 100 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 296 298 294 296 0 19,700 5,800,800 30 10.270 296 T/J 22,100 294 B 5,100 176 KINO Kino Indonesia Tbk. --M5---1 2,900 3,000 2,790 3,000 100 691,300 2,016,575,000 477 78.947 3,000 T/J 513,600 2,950 B 50,000 177 KKGI Resource Alam Indonesia Tbk. --U2---1 222 228 210 214 -8 329,900 69,871,000 21 750.877 222 J 18,300 214 T/B 8,700 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,430 1,485 1,410 1,470 40 15,229,400 22,376,484,500 3,260 14,337.267 1,475 J 26,300 1,470 T/B 101,500 179 KOBX Kobexindo Tractors Tbk. --U9---1 110 110 102 104 -6 185,800 19,667,300 82 26.000 104 T/J 82,200 103 B 17,100 180 KOTA DMS Propertindo Tbk. --U6---1 770 765 665 755 -15 15,538,100 11,538,127,500 187 377.500 755 T/J 85,300 750 B 20,100 181 KPAL Steadfast Marine Tbk. --U4---1 172 170 160 163 -9 82,400 13,660,000 68 141.739 163 T/J 7,200 162 B 3,900 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 272 266 266 -6 2,947,100 788,076,800 505 33.070 268 J 510,500 266 T/B 633,200 183 KREN Kresna Graha Investama Tbk. --U9---1 480 480 474 476 -4 26,046,600 12,444,117,800 577 4,952.143 476 T/J 25,000 474 B 191,700 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 500 25,000 2 7.806 50 T/J 19,097,300 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 200 1,160,000 2 95.868 6,000 J 2,100 5,800 T/B 499,900 186 LINK Link Net Tbk. --S9---1 3,670 3,740 3,620 3,690 20 539,000 1,991,012,000 225 230.625 3,690 T/J 31,600 3,620 B 43,100 187 LION Lion Metal Works Tbk. --U3---1 452 432 412 430 -22 1,200 498,200 3 269.307 430 T/J 1,100 408 B 2,500 188 LPCK Lippo Cikarang Tbk --U6---1 740 740 710 715 -25 799,600 580,000,000 486 80.614 720 J 53,900 715 T/B 82,600 189 LPGI Lippo General Insurance Tbk. --U8---1 3,510 0 0 3,510 0 0 0 0 157.753 4,000 J 100 3,010 B 100 190 LPKR Lippo Karawaci Tbk. --S6K--1 230 232 226 228 -2 40,483,300 9,269,717,600 1,781 73.625 230 J 2,691,400 228 T/B 7,627,500 191 LPPF Matahari Department Store Tbk. --S9XXO1 2,940 3,200 2,950 3,140 200 11,875,000 36,569,601,000 4,208 71.152 3,150 J 80,000 3,140 T/B 123,400 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,175 1,180 1,135 1,150 -25 6,681,500 7,734,347,500 1,560 296.774 1,150 T/J 39,400 1,145 B 388,200 193 LTLS Lautan Luas Tbk. --U9---1 600 600 585 600 0 12,600 7,540,500 16 212.098 600 T/J 68,100 595 B 5,400 194 MAIN Malindo Feedmill Tbk. --S3K--1 895 895 855 855 -40 6,935,300 6,055,206,500 832 485.795 855 T/J 177,000 850 B 212,900 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,619,800 80,990,000 41 6.835 50 T/J 458,459,100 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --S9K--1 960 960 895 910 -50 19,087,200 17,378,513,500 3,771 1,460.323 910 T/J 664,500 905 B 325,100 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 450 448 446 446 -4 1,225,900 547,422,400 153 892.000 446 T/J 101,400 444 B 30,500 199 MASA Multistrada Arah Sarana Tbk. --U4---1 458 470 360 466 8 114,500 53,094,200 14 331.342 466 T/J 27,700 370 B 1,500 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,200 8,100 8,100 8,100 -100 200 1,620,000 2 3,682.873 8,100 T/J 400 7,000 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 426 426 412 426 0 440,600 184,466,800 134 26.625 426 T/J 12,300 422 B 48,500 202 MBTO Martina Berto Tbk. --U5---1 81 88 54 82 1 128,000 9,289,600 45 11.081 87 J 5,000 82 T/B 205,600 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 121 121 112 116 -5 880,200 101,976,500 85 104.043 117 J 2,500 116 T/B 20,700 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,157,500 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 193 194 186 194 1 2,205,200 426,313,800 94 57.574 194 T/J 405,700 191 B 1,000 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 15,874,800 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 705 700 670 675 -30 64,854,900 44,258,449,000 3,174 1,188.862 675 T/J 204,700 670 B 416,500 208 MEGA Bank Mega Tbk. --U8---1 6,300 0 0 6,300 0 0 0 0 4,592.238 6,000 J 500 5,700 B 200 209 META Nusantara Infrastructure Tbk. --U7---1 180 187 178 180 0 25,300 4,534,900 23 54.533 180 T/J 499,900 178 B 19,300 210 MGRO Mahkota Group Tbk. --S1K--1 845 840 825 830 -15 738,200 617,220,500 101 368.889 830 T/J 650,700 825 B 46,700 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,690 2,500 2,550 -50 15,036,600 38,195,828,000 2,601 150.134 2,550 T/J 2,252,500 2,530 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,500 15,500 15,500 0 2,600 40,300,000 10 98,726.115 15,650 J 4,000 15,100 B 300 213 MLPL Multipolar Tbk. --S9---1 67 67 57 66 -1 6,844,100 451,465,400 104 7.570 67 J 72,700 65 B 48,600 214 MLPT Multipolar Technology Tbk. --U9---1 350 370 346 346 -4 20,300 7,149,600 38 72.083 396 J 500 346 T/B 4,400 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,615 1,550 1,615 25 32,271,500 51,411,322,000 37,384 179.444 1,615 T/J 636,200 1,610 B 2,492,300 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 620 605 610 -5 1,408,300 858,293,000 657 40.667 610 T/J 159,300 605 B 381,500 217 MPPA Matahari Putra Prima Tbk. --U9---1 118 117 109 111 -7 2,546,500 285,155,300 255 46.668 112 J 100,100 110 B 483,200 218 MRAT Mustika Ratu Tbk. --U5---1 149 145 125 143 -6 53,900 7,733,700 8 22.000 144 J 2,100 140 B 400 219 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,275 J 34,700 1,270 B 300 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,675 1,675 1,530 1,600 -75 1,407,600 2,247,345,000 694 2,880.392 1,600 T/J 1,000 1,595 B 7,600 221 MTLA Metropolitan Land Tbk. --U6---1 520 520 520 520 0 100 52,000 1 218.624 520 T/J 12,700 460 B 600 222 MYOH Samindo Resources Tbk. --U2---1 1,190 1,190 1,160 1,185 -5 84,400 99,306,500 30 141.143 1,185 T/J 14,100 1,170 B 1,400 223 MYOR Mayora Indah Tbk. --M5KB-1 1,920 1,920 1,860 1,900 -20 1,254,100 2,372,320,500 706 9,504.752 1,900 T/J 4,000 1,895 B 2,800 224 MYTX Asia Pacific Investama Tbk. --U4---1 54 54 50 54 0 4,000 212,000 2 8.117 54 T/J 7,000 52 B 300 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 590 610 540 550 -40 3,432,100 1,918,655,500 1,012 169.231 555 J 4,900 550 T/B 130,900 226 NISP Bank OCBC NISP Tbk. --U8---1 840 860 840 840 0 1,400 1,193,500 9 1,017.886 860 J 12,700 840 T/B 15,900 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 400 855 B 2,500 228 NRCA Nusa Raya Cipta Tbk. --U6---1 350 354 342 352 2 47,800 16,640,600 36 41.412 352 T/J 1,500 348 B 3,500 229 NZIA Nusantara Almazia Tbk. --U6---1 540 550 510 510 -30 10,100 5,375,500 16 231.818 510 T/J 1,100 0 B 0 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,292,300 64,615,000 51 98.922 50 T/J 3,027,100 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 154 154 136 137 -17 19,154,400 2,683,450,600 941 137.000 138 J 445,600 137 T/B 1,176,500 232 PANR Panorama Sentrawisata Tbk. --U9---1 292 292 284 284 -8 406,400 116,792,200 114 170.397 286 J 9,500 284 T/B 3,500 233 PANS Panin Sekuritas Tbk. --U8---1 1,240 1,250 1,230 1,230 -10 4,300 5,322,000 9 894.545 1,245 J 500 1,230 T/B 1,200 234 PBID Panca Budi Idaman Tbk. --U3---1 970 990 970 970 0 103,400 100,334,500 10 114.118 990 J 2,200 970 T/B 100,000 235 PBRX Pan Brothers Tbk. --S4---1 280 300 268 268 -12 78,400 21,413,800 40 474.336 274 J 87,400 268 T/B 8,400 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 650 770 650 770 120 61,900 41,192,000 10 64.167 770 T/J 10,500 650 B 3,300 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,705 1,725 1,675 1,700 -5 38,058,200 64,798,081,000 6,524 566.667 1,700 T/J 519,700 1,695 B 469,800 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 0 0 915 0 0 0 0 178.537 915 J 101,000 910 B 200 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 3,150 3,150 0 200 630,000 1 1,307.108 3,200 J 6,200 3,150 T/B 5,600 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,160 1,115 1,125 -35 3,383,600 3,818,657,500 325 1,873.127 1,130 J 76,100 1,125 T/B 386,300 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 183,900 9,195,000 9 50.000 50 T/J 5,707,100 0 B 0 242 PNIN Paninvest Tbk. --U8---1 980 1,000 975 1,000 20 92,100 90,811,500 28 1,063.377 1,000 T/J 24,900 995 B 200 243 PNLF Panin Financial Tbk. --S8K--1 260 260 248 250 -10 39,795,900 9,985,987,200 1,132 270.212 252 J 1,743,200 250 T/B 500,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 10,525 10,550 10,500 10,500 -25 408,300 4,295,412,500 1,072 1,707.317 10,500 T/J 900 10,475 B 11,000 245 PPRE PP Presisi Tbk. --U7---1 187 188 183 187 0 7,312,700 1,355,447,700 2,083 43.488 187 T/J 287,800 186 B 6,400 246 PPRO PP Properti Tbk. --U6K--1 53 54 51 52 -1 128,985,500 6,730,569,700 2,764 112.432 53 J 5,020,200 52 T/B 1,451,500 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 0 0 135 0 0 0 0 76.001 140 J 50,000 92 B 2,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 0 0 3,690 0 0 0 0 56.769 3,720 J 2,400 3,400 B 3,000 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 168 161 163 -2 118,100 19,316,700 43 120.741 163 T/J 7,400 162 B 103,100 250 PTBA Bukit Asam Tbk. --S2BXO1 2,210 2,220 2,160 2,170 -40 35,172,600 76,805,369,000 4,666 1,886.957 2,170 T/J 466,400 2,160 B 923,100 251 PTIS Indo Straits Tbk. --U7---1 89 89 69 79 -10 7,600 598,400 11 8.316 89 J 9,100 79 T/B 100 252 PTPP PP (Persero) Tbk. --S6XXO1 1,380 1,400 1,350 1,380 0 13,116,200 18,083,888,000 2,928 259.398 1,380 T/J 5,329,200 1,375 B 95,800 253 PTRO Petrosea Tbk. --S2---1 1,480 1,480 1,430 1,450 -30 389,600 563,595,000 188 1,160.000 1,460 J 14,800 1,450 T/B 14,800 254 PTSN Sat Nusapersada Tbk --M4---1 244 244 236 240 -4 538,800 129,723,600 70 124.138 242 J 135,600 240 T/B 40,200 255 PUDP Pudjiadi Prestige Tbk. --U9---1 308 0 0 308 0 0 0 0 38.416 306 J 100 302 B 100 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 193 193 170 175 -18 5,249,800 930,621,000 1,800 58.333 175 T/J 10,000 174 B 106,900 257 PWON Pakuwon Jati Tbk. --S6B3O1 520 525 510 510 -10 29,328,900 15,125,149,000 2,875 1,966.151 515 J 186,700 510 T/B 7,321,400 258 PZZA Sarimelati Kencana Tbk. --U9---1 990 1,030 980 1,020 30 25,700 26,106,500 37 92.727 1,020 T/J 650,200 1,005 B 100 259 RAJA Rukun Raharja Tbk. --S7---1 130 128 110 122 -8 1,758,300 213,879,100 355 419.071 122 T/J 50,300 121 B 41,400 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,080 995 1,000 -70 9,461,800 9,620,708,000 1,778 625.000 1,000 T/J 894,300 995 B 120,100 261 RANC Supra Boga Lestari Tbk. --U9---1 306 310 300 304 -2 7,500 2,257,400 7 60.800 324 J 10,100 304 T/B 5,900 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 68 71 66 69 1 115,400 7,823,700 63 22.072 69 T/J 73,600 67 B 6,300 263 RDTX Roda Vivatex Tbk --U6---1 5,100 5,125 5,100 5,100 0 600 3,065,000 3 268.677 5,200 J 400 5,000 B 22,000 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 143 0 0 143 0 0 0 0 66.000 142 J 400 115 B 500 265 RICY Ricky Putra Globalindo Tbk --U4---1 154 155 154 154 0 500 77,300 2 24.459 154 T/J 3,100 141 B 500 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 302 300 302 2 5,300 1,594,200 6 2,363.067 302 T/J 400 300 B 5,500 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,315 1,295 1,300 0 335,800 436,381,000 114 509.804 1,305 J 2,800 1,275 B 4,500 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 100 920,000 1 5,935.484 9,200 T/J 12,400 9,025 B 2,200 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,440 1,425 1,340 1,370 -70 34,753,900 47,703,099,000 3,430 619.761 1,375 J 16,100 1,370 T/B 2,933,000 270 SDPC Millennium Pharmacon International Tbk. --U9---1 94 107 84 92 -2 8,066,100 810,506,100 1,605 61.412 93 J 41,700 92 T/B 124,600 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,900 750 B 2,000 272 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,400 2,400 0 200 480,000 1 102.564 2,400 T/J 10,000 2,360 B 3,200 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,195 1,205 1,140 1,200 5 2,124,300 2,516,703,000 796 206.897 1,200 T/J 373,800 1,195 B 482,200 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,600 6,600 6,450 6,600 0 69,000 454,395,000 135 74.959 6,600 T/J 5,200 6,500 B 200 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 368 368 354 360 -8 6,593,900 2,363,683,600 482 32.727 362 J 228,500 360 T/B 5,200 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 314 314 294 296 -18 6,233,100 1,874,515,400 2,005 52.857 296 T/J 166,800 294 B 377,100 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,000 1,000 995 995 -5 43,300 43,268,500 21 1,201.691 995 T/J 500 985 B 700 278 SMDR Samudera Indonesia Tbk. --U7---1 216 216 200 202 -14 836,700 171,336,000 148 810.659 206 J 32,400 202 T/B 32,200 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,950 12,200 11,700 12,000 50 2,766,800 33,152,810,000 3,382 4,175.656 12,025 J 103,600 12,000 T/B 92,300 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 212 250 206 206 -6 443,500 94,139,400 82 106.736 216 J 600 206 T/B 98,000 281 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,500 J 500 0 B 0 282 SMRA Summarecon Agung Tbk. --S6K--1 845 855 815 820 -25 7,331,200 6,141,991,500 1,127 1,347.355 825 J 101,000 820 T/B 274,600 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,385 1,425 1,375 1,410 25 740,700 1,039,238,500 347 3,766.126 1,420 J 37,300 1,410 T/B 7,100 284 SOCI Soechi Lines Tbk. --M7---1 142 144 131 131 -11 11,216,500 1,505,035,700 799 23.818 134 J 100,000 131 T/B 173,900 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,275 J 100 4,250 B 200 286 SPMA Suparma Tbk. --U3---1 294 310 288 308 14 74,100 22,052,600 16 138.067 308 T/J 34,300 290 B 1,000 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 252 230 248 46 11,100 2,662,200 18 264.672 248 T/J 4,000 246 B 1,000 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 228 210 210 -10 25,679,200 5,553,282,800 2,187 87.500 212 J 128,300 210 T/B 309,400 289 SRSN Indo Acidatama Tbk --U3---1 56 57 55 55 -1 2,595,900 144,047,000 76 10.017 56 J 318,700 55 T/B 3,779,000 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 655 670 655 670 15 23,084,100 15,289,500,000 905 274.872 670 T/J 47,800 665 B 451,200 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 795 750 765 -35 92,882,100 70,794,495,500 851 114.179 765 T/J 348,100 760 B 170,000 292 STAR Buana Artha Anugerah Tbk. --U4---1 159 160 152 160 1 611,000 96,575,200 22 156.863 160 T/J 300 159 B 177,400 293 SULI SLJ Global Tbk. --U3---1 50 51 50 51 1 3,950,100 197,505,300 20 0.729 51 T/J 1,164,800 50 B 940,700 294 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 295 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 100 5,000 1 8.929 50 T/J 135,106,900 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,170 1,130 1,160 0 27,172,500 31,270,947,500 3,125 286.420 1,160 T/J 125,200 1,155 B 10,100 297 TBLA Tunas Baru Lampung Tbk. --S5---1 835 835 805 820 -15 380,300 313,922,000 270 186.724 830 J 2,000 820 T/B 9,800 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 11,500 J 10,000 9,600 B 1,100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 194 204 182 194 0 71,300 14,083,300 61 85.088 194 T/J 12,100 192 B 2,000 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 206 208 193 200 -6 34,343,900 6,859,567,600 2,540 64.516 202 J 819,400 200 T/B 12,700 301 TGRA Terregra Asia Energy Tbk. --U7---1 106 110 96 101 -5 2,270,800 231,812,600 273 50.500 102 J 31,400 101 T/B 512,000 302 TINS Timah Tbk. --S2K--1 710 725 690 690 -20 19,019,300 13,434,209,500 2,007 352.586 695 J 206,100 690 T/B 655,900 303 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 51 51 -2 20,000 1,020,200 6 23.314 54 J 40,000 51 T/B 21,800 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,100 9,100 8,500 8,525 -575 1,405,100 12,298,610,000 2,392 527.086 8,550 J 3,800 8,525 T/B 5,200 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,800 3,820 3,730 3,740 -60 68,360,600 257,796,992,000 11,530 1,965.473 3,750 J 130,200 3,740 T/B 5,180,600 306 TMAS Temas Tbk. --M7---1 92 92 85 91 -1 2,632,100 236,043,400 176 209.301 91 T/J 108,700 90 B 726,400 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 370 360 360 10 10,500 3,784,600 3 75.968 360 T/J 90,000 310 B 10,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 180 180 165 178 -2 2,314,900 397,265,400 305 286.491 178 T/J 51,900 167 B 26,700 309 TOTL Total Bangun Persada Tbk. --S6---1 408 412 408 408 0 381,500 155,979,600 65 146.643 410 J 47,600 408 T/B 1,157,300 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 845 845 830 830 -15 57,104,100 47,776,971,500 15,319 3,953.699 835 J 2,000 830 T/B 2,496,500 311 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 312 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 137 139 130 130 -7 266,400 34,814,800 19 131.002 139 J 31,400 130 T/B 318,400 313 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 314 TRST Trias Sentosa Tbk. --U3---1 400 400 380 400 0 75,100 28,739,800 16 238.607 400 T/J 106,800 380 B 9,300 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,295 1,310 1,290 1,300 5 121,400 156,891,500 35 231.911 1,300 T/J 7,400 1,290 B 90,900 316 TURI Tunas Ridean Tbk. --U9---1 980 980 945 950 -30 385,400 366,550,000 14 2,111.111 980 J 199,800 950 T/B 47,800 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,850 1,850 1,800 1,840 -10 840,100 1,523,817,000 608 122.667 1,840 T/J 4,000 1,815 B 600 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,690 1,690 1,600 1,610 -80 593,000 955,863,000 323 3,121.607 1,610 T/J 63,000 1,605 B 7,100 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 0 0 3,790 0 0 0 0 140.367 3,790 J 800 3,370 B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 91 91 89 89 -2 81,600 7,314,200 35 4.227 91 J 65,900 89 T/B 500 321 UNTR United Tractors Tbk. --S9BXO1 19,200 19,350 19,025 19,075 -125 3,563,400 68,202,107,500 6,283 22,708.333 19,100 J 18,000 19,075 T/B 77,100 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,950 8,075 7,800 7,850 -100 8,731,500 69,072,525,000 7,575 200,972.862 7,900 J 17,100 7,850 T/B 655,600 323 VICO Victoria Investama Tbk. --U8---1 112 112 102 112 0 2,000 214,100 6 89.600 111 J 19,500 108 B 400 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 106,649,700 5,332,485,000 200 16.667 50 T/J 6,720,300 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 276 284 260 260 -16 115,500 30,613,400 33 115.012 270 J 4,800 260 T/B 4,500 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 266 270 256 260 -6 17,931,600 4,696,106,800 1,268 89.655 262 J 51,400 260 T/B 103,300 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 150 150 149 150 0 1,869,100 280,279,900 198 65.481 150 T/J 102,500 149 B 9,900 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 143 144 138 138 -5 3,650,200 510,923,400 198 21.231 140 J 1,000 138 T/B 689,400 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,890 1,905 1,860 1,880 -10 6,117,800 11,523,722,500 2,575 483.225 1,880 T/J 19,400 1,875 B 115,500 330 WINS Wintermar Offshore Marine Tbk. --U7---1 91 92 85 88 -3 590,300 53,172,600 22 23.798 93 J 500 88 T/B 300,300 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 250 260 246 246 -4 166,700 41,501,600 65 37.294 246 T/J 21,900 244 B 11,200 332 WOOD Integra Indocabinet Tbk. --S5K--1 470 500 464 480 10 37,809,000 18,331,485,200 2,882 184.615 482 J 135,800 480 T/B 37,700 333 WSBP Waskita Beton Precast Tbk. --S3K--1 260 260 250 250 -10 29,204,400 7,413,343,000 1,734 51.020 252 J 568,900 250 T/B 4,314,400 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,230 1,235 1,195 1,210 -20 40,029,200 48,515,813,500 3,701 326.586 1,215 J 612,900 1,210 T/B 310,600 335 WTON Wijaya Karya Beton Tbk. --S3K--1 384 388 374 382 -2 4,758,400 1,809,974,000 520 64.746 384 J 323,000 382 T/B 624,200 Total 2,646,616,600 4,576,527,281,100 385,978 2,246,066,200 117,627,600 Jakarta, 03 February 2020 Trading Division