List of Securities Quotation Main Board Date: Wednesday, 05 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 11,250 11,800 11,250 11,775 525 946,300 11,037,910,000 1,187 956.571 11,775 T/J 34,500 11,750 B 26,400 2 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,465 J 900 1,140 B 100 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,600 1,610 1,590 1,600 0 26,744,700 42,764,075,000 2,401 1,951.220 1,600 T/J 37,780,700 1,595 B 1,009,300 4 ACST Acset Indonusa Tbk. --U6---1 860 865 860 860 0 55,400 47,712,000 15 36.115 860 T/J 1,400 855 B 500 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,015 1,030 1,015 1,020 5 3,505,200 3,582,211,500 549 801.049 1,025 J 492,100 1,020 T/B 67,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,100 9,975 10,000 25 182,100 1,821,687,500 60 430.108 10,025 J 1,500 10,000 T/B 100 7 ADMG Polychem Indonesia Tbk --U3---1 155 152 147 148 -7 940,500 141,112,100 91 13.210 152 J 49,500 148 T/B 4,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,345 1,295 1,315 45 60,602,000 79,806,211,500 6,685 119.545 1,320 J 651,900 1,315 T/B 2,665,600 9 AGII Aneka Gas Industri Tbk. --S3---1 570 600 580 590 20 23,500 13,868,000 26 53.636 590 T/J 26,600 575 B 700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 147 152 141 150 3 3,878,400 572,891,400 657 245.066 150 T/J 232,900 149 B 45,300 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 3,200 3,250 3,170 3,230 30 15,749,800 50,567,671,000 1,962 2,574.300 3,230 T/J 922,700 3,200 B 45,300 13 ALTO Tri Banyan Tirta Tbk. --U5---1 390 388 388 388 -2 24,271,600 9,417,380,800 28 193.849 400 J 25,600 372 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,180 3,260 -40 27,300 89,311,000 14 133.061 3,330 J 100 3,260 T/B 4,300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 815 810 810 0 8,000 6,486,500 11 2,066.907 825 J 2,100 800 B 900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 0 0 860 0 0 0 0 71.667 860 J 91,200 855 B 1,500 17 ANTM Aneka Tambang Tbk. --S2XXO1 730 735 715 725 -5 28,225,000 20,445,265,000 3,053 478.011 725 T/J 2,639,700 720 B 1,295,800 18 APLI Asiaplast Industries Tbk. --U3---1 166 174 158 166 0 156,800 25,470,500 26 138.333 166 T/J 42,000 165 B 30,000 19 APLN Agung Podomoro Land Tbk. --M6K--1 151 157 151 153 2 17,306,700 2,646,748,400 867 41.918 153 T/J 1,182,900 152 B 1,215,300 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---1 430 468 430 452 22 638,800 283,968,800 117 3,072.113 456 J 243,900 452 T/B 4,500 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 100 5,000 1 12.251 50 T/J 161,470,100 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---1 950 950 940 940 -10 109,500 102,987,500 25 194.891 950 J 1,100 940 T/B 69,100 25 ASII Astra International Tbk. --S4BXO1 6,400 6,500 6,300 6,400 0 32,227,100 206,573,352,500 5,010 4,576.757 6,425 J 49,900 6,400 T/B 189,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 1,335 1,345 0 129,800 174,126,000 63 2,490.741 1,350 J 15,100 1,335 B 6,700 27 ASRI Alam Sutera Realty Tbk. --S6---1 185 189 185 189 4 3,913,600 733,490,100 452 180.000 189 T/J 9,996,100 188 B 161,100 28 ASSA Adi Sarana Armada Tbk. --S7K--1 545 575 545 570 25 6,201,900 3,468,200,500 252 146.154 570 T/J 662,300 565 B 246,000 29 ATIC Anabatic Technologies Tbk. --U9---1 685 0 0 685 0 0 0 0 97.857 650 J 200 570 B 800 30 AUTO Astra Otoparts Tbk. --M4---1 1,185 1,205 1,180 1,180 -5 574,600 687,228,500 184 1,067.197 1,195 J 11,000 1,180 T/B 62,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 55 54 51 53 -2 32,023,000 1,697,205,200 19 35.333 54 J 62,500 53 T/B 2,100 32 BATA Sepatu Bata Tbk. --U4---1 615 610 590 610 -5 50,100 29,562,000 3 7,911.803 610 T/J 8,400 590 B 100 33 BBCA Bank Central Asia Tbk. --S8B3O1 33,000 33,900 33,250 33,650 650 24,600,500 823,828,570,000 9,904 19,228.571 33,650 T/J 446,000 33,575 B 700 34 BBKP Bank Bukopin Tbk. --S8---1 214 218 208 208 -6 7,552,900 1,594,611,400 526 61.705 210 J 8,400 208 T/B 2,563,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 0 J 0 1,755 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,425 7,250 7,425 75 16,080,700 118,011,770,000 3,561 35.712 7,425 T/J 247,200 7,375 B 7,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,560 4,580 4,510 4,560 0 91,267,300 414,805,882,000 7,407 5,211.429 4,560 T/J 7,356,500 4,550 B 2,600 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 500 25,000 1 21.739 50 T/J 1,868,700 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,840 1,865 1,795 1,805 -35 14,460,200 26,382,851,000 3,874 235.435 1,810 J 164,100 1,805 T/B 695,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 290 270 290 8 30,700 8,889,200 13 295.256 290 T/J 102,600 270 B 8,000 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 143 149 142 145 2 7,542,000 1,119,690,800 5,771 411.208 145 T/J 26,700 144 B 30,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,430 3,480 3,420 3,460 30 1,245,800 4,296,217,000 646 1.954 3,470 J 8,400 3,460 T/B 25,400 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 162 169 164 164 2 8,681,000 1,437,823,300 705 96.471 165 J 146,800 164 T/B 1,229,800 44 BHIT MNC Investama Tbk. --S9---1 61 63 61 62 1 6,721,300 419,090,000 1,088 181.313 63 J 1,788,100 62 T/B 1,467,700 45 BINA Bank Ina Perdana Tbk. --U8---1 865 900 865 885 20 76,600 67,412,000 27 500.011 885 T/J 9,400 865 B 102,600 46 BIRD Blue Bird Tbk. --S7---1 2,460 2,500 2,450 2,460 0 1,641,300 4,059,041,000 363 37.846 2,470 J 50,500 2,460 T/B 3,700 47 BISI BISI International Tbk. --U1---1 990 995 970 995 5 45,200 44,352,500 48 497.500 995 T/J 51,000 970 B 4,700 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,005 1,015 990 995 -10 5,547,000 5,542,161,000 1,196 165.833 1,000 J 212,400 995 T/B 47,800 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 645 625 640 10 8,157,700 5,194,426,500 1,329 148.837 645 J 1,715,300 640 T/B 958,900 50 BKSL Sentul City Tbk. --S6K--1 57 59 56 56 -1 77,207,800 4,441,726,400 1,571 3.870 57 J 1,502,300 56 T/B 14,583,900 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 201,235,000 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,525 7,700 7,550 7,700 175 65,105,600 498,121,530,000 5,902 2,320.207 7,700 T/J 6,997,800 7,675 B 505,800 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 90 94 85 87 -3 422,800 37,325,600 41 17.400 88 J 5,900 87 T/B 76,700 54 BMTR Global Mediacom Tbk. --S9K--1 334 344 334 340 6 13,166,600 4,475,224,400 1,067 276.738 342 J 797,900 340 T/B 838,900 55 BNBA Bank Bumi Arta Tbk. --U8---1 312 312 308 310 -2 64,800 20,088,200 24 193.750 312 J 83,700 310 T/B 2,200 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 915 895 900 0 467,200 423,316,000 198 6.645 905 J 44,400 900 T/B 137,200 57 BNII Bank Maybank Indonesia Tbk. --M8---1 200 202 200 200 0 215,100 43,021,400 27 2.383 202 J 75,300 200 T/B 313,900 58 BNLI Bank Permata Tbk. --M8K--1 1,180 1,200 1,175 1,200 20 19,359,800 22,960,292,000 795 13.065 1,200 T/J 658,700 1,195 B 85,200 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 85 90 0 22,600 1,988,900 8 90.000 90 T/J 61,300 89 B 7,500 60 BRAM Indo Kordsa Tbk. --U4---1 7,000 7,000 6,500 6,500 -500 200 1,350,000 2 252.972 7,000 J 200 6,500 T/B 1,000 61 BRIS Bank BRIsyariah Tbk. --M8---1 310 314 310 312 2 1,109,600 345,548,800 200 61.176 312 T/J 184,700 310 B 21,600 62 BRPT Barito Pacific Tbk. --S3XXO1 1,270 1,280 1,225 1,280 10 54,192,400 68,462,569,000 4,137 500.528 1,280 T/J 3,596,900 1,250 B 100 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,150 1,165 1,120 1,160 10 6,800,200 7,795,478,500 1,631 227.226 1,160 T/J 107,500 1,150 B 1,100 64 BSIM Bank Sinarmas Tbk. --U8---1 505 510 496 510 5 1,000 506,600 7 347.840 510 T/J 108,100 496 B 800 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 2,940 2,980 2,910 2,980 40 15,200 44,758,000 25 576.891 2,960 J 17,000 2,920 B 2,300 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,680 4,850 4,700 4,810 130 5,326,400 25,503,637,000 3,119 493.333 4,820 J 13,700 4,810 T/B 19,700 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 99 97 98 1 897,900 87,989,300 34 53.114 98 T/J 10,000 97 B 296,900 69 BULL Buana Lintas Lautan Tbk. --S7---1 178 180 175 175 -3 7,330,900 1,298,137,800 163 17.113 176 J 1,800 175 T/B 117,400 70 BVIC Bank Victoria International Tbk. --U8---1 70 73 65 66 -4 3,929,100 261,468,300 193 62.410 67 J 3,700 66 T/B 30,400 71 BWPT Eagle High Plantations Tbk. --U1---1 116 134 116 131 15 77,558,100 9,918,186,700 4,563 28.651 132 J 310,800 131 T/B 893,100 72 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 15,200 15,200 0 200 3,040,000 2 262.069 15,200 T/J 29,800 12,275 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 310 318 302 312 2 844,800 260,034,600 136 94.545 312 T/J 6,600 310 B 200 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 90 92 85 86 -4 3,657,500 314,156,800 286 49.143 88 J 102,500 86 T/B 100 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,595 1,610 1,555 1,560 -35 17,300 27,340,000 27 322.314 1,590 J 200 1,560 T/B 500 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 250 256 248 256 6 7,231,500 1,803,731,600 96 20.032 256 T/J 2,490,000 254 B 300 77 CITY Natura City Developments Tbk. --U6---1 79 85 64 68 -11 291,700 21,312,600 130 56.667 68 T/J 10,000 67 B 2,500 78 CLEO Sariguna Primatirta Tbk. --M5K--1 484 490 480 488 4 5,835,400 2,836,887,800 437 2,121.739 488 T/J 73,800 482 B 50,800 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,975 2,000 1,900 1,940 -35 13,200 25,454,000 7 185.635 1,940 T/J 81,900 1,805 B 1,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 124,857,500 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,250 6,775 6,300 6,775 525 6,009,300 39,363,465,000 2,648 30,855.764 6,775 T/J 2,745,000 6,750 B 100 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 88,371,500 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 0 0 438 0 0 0 0 221.028 446 J 100,000 402 B 1,000 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 895 920 895 900 5 24,513,400 22,155,017,000 2,527 201.505 905 J 267,900 900 T/B 326,200 86 DART Duta Anggada Realty Tbk. --U6---1 320 320 246 320 0 600 155,000 2 59.156 322 J 5,100 264 B 300 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,000 500,000 1 16.496 50 T/J 104,962,500 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 14,928,600 0 B 0 89 DILD Intiland Development Tbk. --U6---1 292 292 278 280 -12 3,836,300 1,079,313,800 329 48.792 284 J 53,000 280 T/B 281,400 90 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 6,500 6,500 0 2,100 13,650,000 5 38,854.683 6,500 T/J 5,700 6,475 B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 264 274 266 268 4 23,525,300 6,343,135,000 1,063 127.619 270 J 65,100 268 T/B 592,500 92 DMND Diamond Food Indonesia Tbk. --U5---1 1,080 1,140 980 1,000 -80 924,600 996,687,000 754 109.290 1,000 T/J 20,700 995 B 2,800 93 DNAR Bank Oke Indonesia Tbk. --U8---1 200 138 138 138 -62 100 13,800 1 125.455 264 J 100 157 B 100 94 DOID Delta Dunia Makmur Tbk. --S2---1 212 228 214 214 2 8,289,600 1,824,077,200 948 289.722 216 J 3,300 214 T/B 561,800 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 282 282 282 0 200 56,400 2 91.624 282 T/J 6,000 252 B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 100 100 100 0 3,100,000 310,000,000 8 18.182 105 J 5,000 100 T/B 900,300 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 95 98 0 57,000 5,534,000 14 55.774 96 J 100,000 91 B 12,000 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 414 438 412 438 24 1,326,300 559,377,800 101 118.378 438 T/J 64,700 430 B 4,000 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,775 14,250 12,775 13,875 1,100 400 5,490,000 4 925.000 13,900 J 600 11,200 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,200 1,200 0 16,800 20,160,000 6 237.624 1,200 T/J 99,400 1,175 B 500 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,200 2,200 0 500 1,100,000 4 809.802 2,200 T/J 29,300 2,190 B 11,500 102 DYAN Dyandra Media International Tbk. --S9---1 67 71 66 66 -1 1,093,400 73,649,100 145 18.857 66 T/J 194,200 65 B 1,557,300 103 EKAD Ekadharma International Tbk. --U3---1 1,065 1,100 1,075 1,090 25 59,500 64,366,500 80 2,767.059 1,090 T/J 800 1,080 B 1,600 104 ELSA Elnusa Tbk. --S2K--1 258 260 254 256 -2 15,429,600 3,960,027,800 992 64.000 258 J 707,900 256 T/B 1,727,400 105 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 709,609,200 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,800 5,300 5,300 5,300 -500 300 1,590,000 3 736.111 5,300 T/J 5,000 5,175 B 500 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,585 1,610 1,570 1,575 -10 5,878,500 9,332,323,000 1,480 157.500 1,580 J 79,600 1,575 T/B 240,300 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 222 234 222 232 10 5,839,200 1,334,369,600 427 431.941 234 J 188,100 232 T/B 154,200 109 ESTI Ever Shine Tex Tbk. --U4---1 52 51 50 51 -1 148,000 7,435,700 20 20.481 51 T/J 43,200 50 B 183,600 110 ETWA Eterindo Wahanatama Tbk --U3---1 58 60 57 57 -1 64,000 3,754,600 20 4.694 59 J 6,100 57 T/B 10,300 111 EXCL XL Axiata Tbk. --S7BXO1 2,840 2,910 2,830 2,890 50 25,188,300 72,271,710,000 5,067 146.670 2,890 T/J 1,122,100 2,880 B 55,100 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,250 J 300 7,200 B 100 113 FILM MD Pictures Tbk. --U9---1 212 232 210 214 2 18,089,300 4,022,906,200 2,876 101.905 216 J 67,700 214 T/B 365,300 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 500 25,000 2 22.727 50 T/J 12,610,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 96 114 96 112 16 222,798,500 23,815,906,000 9,395 6.222 113 J 396,600 112 T/B 884,300 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,856,600 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,950 J 200 1,710 B 600 118 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 55,675 56,725 55,800 56,225 550 781,500 43,930,570,000 2,189 2,194.146 56,225 T/J 155,900 56,100 B 500 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,170 1,430 1,170 1,360 190 4,100 5,140,000 14 116.239 1,360 T/J 5,800 1,250 B 10,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 386 394 374 380 -6 12,752,800 4,873,690,200 1,660 51.082 380 T/J 361,700 378 B 214,900 122 GJTL Gajah Tunggal Tbk. --S4---1 484 492 484 492 8 2,389,400 1,166,541,200 279 96.592 492 T/J 9,500 490 B 19,900 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 109 113 105 108 -1 4,416,100 480,512,500 419 27.000 109 J 4,600 108 T/B 15,300 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,325 1,320 1,310 1,320 -5 156,500 205,766,500 64 102.724 1,320 T/J 2,600 1,315 B 1,000 125 GPRA Perdana Gapuraprima Tbk. --U6---1 60 61 50 57 -3 2,352,900 137,984,500 122 24.587 58 J 59,900 57 T/B 25,000 126 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---1 134 144 134 137 3 80,400 10,776,100 7 54.800 144 J 3,100 137 T/B 34,700 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 42,000 2,100,000 161 26.579 50 T/J 2,278,000 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 0 0 111 0 0 0 0 62.446 146 J 200 122 B 500 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 605 580 600 -5 4,500 2,641,500 5 114.286 580 J 18,600 575 B 2,300 131 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 3,340 3,400 3,290 3,400 60 224,800 743,978,000 146 91.892 3,400 T/J 354,000 3,290 B 10,100 133 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 830 J 1,000 730 B 100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,110 3,090 3,100 0 22,800 70,683,000 47 948.999 3,150 J 100 3,090 B 6,700 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 550 580 550 570 20 130,300 73,286,000 13 876.923 560 J 1,000 430 B 300 136 HKMU HK Metals Utama Tbk. --U9---1 160 163 146 154 -6 4,445,900 683,512,900 396 66.957 156 J 50,000 154 T/B 106,500 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,070 2,090 2,020 2,040 -30 37,795,600 77,351,142,000 3,251 10,183.706 2,040 T/J 1,376,800 2,030 B 1,375,800 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 885 850 870 5 24,937,900 21,624,807,500 554 280.645 870 T/J 5,086,900 860 B 70,100 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 90 101 88 88 -2 43,896,800 3,990,602,500 42 47.568 89 J 100 88 T/B 10,100 140 HRTA Hartadinata Abadi Tbk. --S5---1 280 286 278 280 0 1,771,600 500,709,000 177 93.333 282 J 715,000 280 T/B 8,000 141 HRUM Harum Energy Tbk. --M2K--1 1,290 1,295 1,260 1,290 0 552,300 705,393,500 263 24.808 1,295 J 2,700 1,290 T/B 162,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,200 J 200 4,190 B 100 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,600 11,625 11,450 11,500 -100 2,591,600 29,750,367,500 2,071 426.321 11,500 T/J 598,300 11,475 B 16,200 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 320 B 1,300 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 172 183 170 174 2 177,800 30,458,900 100 165.714 174 T/J 14,900 170 B 26,100 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 308 318 308 318 10 5,800 1,801,600 11 207.843 308 J 5,000 292 B 10,400 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 51 52 50 50 -1 7,199,100 361,462,700 276 14.286 51 J 1,532,800 50 T/B 2,005,900 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 900 920 885 885 -15 656,700 590,122,500 308 118.812 890 J 25,500 885 T/B 25,800 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 256 256 256 256 0 89,900 23,014,400 13 51.200 256 T/J 33,500 254 B 2,000 150 INAF Indofarma (Persero) Tbk. --U5---1 785 815 710 720 -65 3,780,700 2,826,869,000 1,618 288.000 725 J 245,700 720 T/B 67,200 151 INCI Intanwijaya Internasional Tbk --U3---1 422 424 424 424 2 30,000 12,720,000 1 45.858 424 T/J 22,200 384 B 1,000 152 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,310 3,250 3,300 0 4,691,800 15,432,692,000 1,427 1,346.939 3,310 J 21,400 3,300 T/B 80,900 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,775 7,725 7,750 0 5,380,800 41,689,612,500 3,122 1,326.623 7,750 T/J 927,700 7,725 B 341,800 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,350 2,350 2,000 2,300 -50 48,900 104,529,000 52 309.768 2,300 T/J 300 2,200 B 100 155 INDS Indospring Tbk. --M4---1 2,260 2,270 2,030 2,030 -230 21,800 44,695,000 30 190.312 2,140 J 100 2,030 T/B 10,000 156 INDY Indika Energy Tbk. --S2K--1 900 945 900 905 5 5,039,800 4,648,656,500 1,265 30.678 910 J 5,100 905 T/B 256,300 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,725 6,450 6,575 50 5,434,700 35,799,827,500 3,198 338.801 6,575 T/J 59,200 6,550 B 14,600 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 52 52 50 51 -1 1,098,600 55,858,600 35 0.291 51 T/J 529,600 50 B 2,311,500 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,850 17,875 16,750 17,875 1,025 2,693,600 46,626,722,500 2,995 715.000 17,875 T/J 27,100 17,650 B 6,000 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 78 78 78 0 3,200 249,600 4 37.143 78 T/J 13,400 77 B 50,100 161 IPTV MNC Vision Networks Tbk. --U9---1 400 406 384 392 -8 11,559,500 4,575,778,600 12,687 163.333 392 T/J 136,400 390 B 216,900 162 ISAT Indosat Tbk. --S7K--1 2,190 2,460 2,200 2,400 210 21,444,000 50,848,603,000 5,702 171.429 2,410 J 242,200 2,400 T/B 1,836,700 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 155 158 155 155 0 5,651,500 880,672,900 395 52.542 156 J 131,900 155 T/B 547,300 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,550 10,375 10,450 300 2,809,900 29,388,017,500 3,080 74.643 10,450 T/J 15,600 10,425 B 4,600 165 JAWA Jaya Agra Wattie Tbk. --U1---1 88 0 0 88 0 0 0 0 17.600 87 J 500 86 B 5,600 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 488 480 404 436 -52 26,700 11,114,400 7 360.876 436 T/J 6,800 430 B 100 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,480 1,505 1,480 1,495 15 7,572,600 11,322,452,000 1,710 408.693 1,495 T/J 1,359,000 1,490 B 97,400 168 JRPT Jaya Real Property Tbk. --S6K--1 530 540 530 535 5 6,427,200 3,438,568,500 257 514.423 535 T/J 234,500 530 B 1,597,800 169 JSKY Sky Energy Indonesia Tbk. --U4---1 134 143 114 123 -11 15,013,700 1,885,172,100 1,478 61.500 123 T/J 299,300 122 B 71,000 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,640 4,720 4,630 4,650 10 4,105,300 19,170,131,000 1,707 274.207 4,660 J 2,200 4,650 T/B 148,700 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 965 985 920 920 -45 4,743,500 4,460,663,000 1,569 920.000 925 J 20,000 920 T/B 25,700 172 KBLI KMI Wire & Cable Tbk. --S4K--1 480 484 458 466 -14 4,344,500 2,033,187,400 360 56.623 466 T/J 78,700 464 B 180,000 173 KEEN Kencana Energi Lestari Tbk. --S7---1 406 418 400 418 12 3,024,700 1,225,630,200 57 105.556 416 J 43,000 414 B 5,000 174 KICI Kedaung Indah Can Tbk --U5---1 224 244 220 224 0 6,100 1,360,600 6 47.557 218 J 500 192 B 800 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 300 294 298 0 264,100 78,554,200 45 10.339 298 T/J 98,400 296 B 10,500 176 KINO Kino Indonesia Tbk. --M5---1 2,990 3,010 2,980 2,980 -10 122,400 366,217,000 67 78.421 2,990 J 1,000 2,980 T/B 35,700 177 KKGI Resource Alam Indonesia Tbk. --U2---1 214 230 210 222 8 506,400 111,412,000 12 778.947 230 J 107,700 222 T/B 500 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,480 1,485 1,470 1,485 5 14,550,100 21,541,871,500 2,801 14,483.566 1,485 T/J 108,200 1,475 B 828,400 179 KOBX Kobexindo Tractors Tbk. --U9---1 104 110 104 104 0 224,600 23,938,300 67 26.000 105 J 1,700 104 T/B 2,100 180 KOTA DMS Propertindo Tbk. --U6---1 755 760 750 750 -5 16,618,000 12,611,690,500 44 375.000 755 J 50,000 750 T/B 200 181 KPAL Steadfast Marine Tbk. --U4---1 165 170 160 162 -3 153,100 24,881,100 64 140.870 167 J 30,600 162 T/B 300 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 264 268 262 264 0 2,841,600 749,996,000 334 32.821 266 J 113,200 264 T/B 483,000 183 KREN Kresna Graha Investama Tbk. --U9---1 474 478 472 478 4 21,870,800 10,399,577,400 284 4,972.950 478 T/J 261,200 476 B 61,400 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 15,869,400 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 2,100 12,180,000 3 95.868 6,150 J 13,200 5,800 T/B 496,800 186 LINK Link Net Tbk. --S9---1 3,650 3,700 3,580 3,660 10 789,500 2,885,349,000 392 228.750 3,660 T/J 489,100 3,570 B 1,400 187 LION Lion Metal Works Tbk. --U3---1 410 410 410 410 0 100 41,000 1 256.781 500 J 500 410 T/B 200 188 LPCK Lippo Cikarang Tbk --U6---1 740 765 720 730 -10 912,900 676,336,500 350 82.305 735 J 7,900 730 T/B 52,400 189 LPGI Lippo General Insurance Tbk. --U8---1 3,450 3,700 3,700 3,700 250 1,000,000 3,700,000,000 1 166.292 3,900 J 300 3,010 B 100 190 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 230 232 0 57,945,800 13,414,407,000 1,524 74.917 232 T/J 285,700 230 B 480,900 191 LPPF Matahari Department Store Tbk. --S9XXO1 2,980 3,220 3,030 3,160 180 10,159,100 31,824,579,000 2,697 71.605 3,180 J 1,200 3,160 T/B 103,500 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,225 1,165 1,215 55 17,628,000 21,251,583,000 2,209 313.548 1,220 J 153,500 1,215 T/B 16,100 193 LTLS Lautan Luas Tbk. --U9---1 590 615 570 610 20 167,200 98,810,500 34 215.633 610 T/J 48,500 590 B 200 194 MAIN Malindo Feedmill Tbk. --S3K--1 865 890 865 875 10 2,222,900 1,945,840,500 477 497.159 880 J 123,800 875 T/B 62,500 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,373,400 68,670,000 34 6.835 50 T/J 1,483,666,200 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--1 925 955 910 950 25 8,908,000 8,328,102,500 2,104 1,524.513 950 T/J 1,017,800 925 B 156,700 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 458 454 458 4 1,042,100 476,499,600 109 916.000 458 T/J 21,700 456 B 18,800 199 MASA Multistrada Arah Sarana Tbk. --U4---1 474 472 466 466 -8 57,100 26,836,200 4 331.342 466 T/J 37,000 368 B 300 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 8,100 8,100 8,100 0 100 810,000 1 3,682.873 8,500 J 100 6,600 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 416 432 418 428 12 432,500 185,120,600 153 26.750 430 J 20,900 428 T/B 33,700 202 MBTO Martina Berto Tbk. --U5---1 83 81 73 81 -2 1,200 89,100 3 10.946 83 J 21,000 81 T/B 100 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 113 117 112 115 2 381,500 43,480,100 56 103.146 116 J 2,000 115 T/B 30,800 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 800 40,000 1 36.232 50 T/J 7,003,300 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 190 193 186 187 -3 3,158,600 592,731,800 140 55.497 188 J 158,500 187 T/B 73,400 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 27,483,400 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 690 710 680 710 20 57,465,100 40,022,566,000 3,303 1,250.506 715 J 1,264,000 710 T/B 518,900 208 MEGA Bank Mega Tbk. --U8---1 5,400 5,400 5,075 5,075 -325 16,200 82,990,000 32 3,699.303 5,200 J 700 5,075 T/B 2,400 209 META Nusantara Infrastructure Tbk. --U7---1 180 202 175 202 22 947,000 183,147,700 77 61.198 202 T/J 346,500 180 B 100 210 MGRO Mahkota Group Tbk. --S1K--1 845 850 820 835 -10 1,946,900 1,631,242,000 164 371.111 835 T/J 317,100 825 B 500 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,550 2,590 2,520 2,550 0 3,140,200 7,990,609,000 714 150.134 2,550 T/J 31,802,700 2,540 B 1,400 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,000 15,450 14,000 15,350 1,350 600 9,065,000 6 97,770.701 15,300 J 100 14,550 B 200 213 MLPL Multipolar Tbk. --S9---1 65 67 65 65 0 1,500,800 98,987,600 117 7.456 66 J 32,500 65 T/B 151,400 214 MLPT Multipolar Technology Tbk. --U9---1 330 340 330 330 0 220,400 72,733,000 45 68.750 330 T/J 3,100 326 B 600 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,560 1,580 1,520 1,580 20 21,505,500 33,360,117,000 14,652 175.556 1,580 T/J 736,800 1,575 B 89,300 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 630 610 615 0 631,900 390,933,000 165 41.000 620 J 24,800 615 T/B 167,600 217 MPPA Matahari Putra Prima Tbk. --U9---1 110 115 107 110 0 1,954,500 214,621,100 263 46.248 111 J 185,600 110 T/B 113,100 218 MRAT Mustika Ratu Tbk. --U5---1 136 137 126 136 0 2,800 375,500 11 20.923 138 J 500 136 T/B 1,600 219 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,295 J 50,000 1,290 B 300 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,705 1,745 1,700 1,710 5 1,290,500 2,235,927,000 421 3,078.419 1,730 J 28,000 1,710 T/B 600 221 MTLA Metropolitan Land Tbk. --U6---1 520 0 0 520 0 0 0 0 218.624 525 J 3,900 500 B 50,000 222 MYOH Samindo Resources Tbk. --U2---1 1,185 1,185 1,170 1,170 -15 67,400 79,200,000 28 139.356 1,185 J 44,300 1,170 T/B 600 223 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,920 1,900 1,905 0 1,263,400 2,407,487,000 609 9,529.765 1,905 T/J 212,800 1,900 B 160,100 224 MYTX Asia Pacific Investama Tbk. --U4---1 59 55 50 52 -7 410,200 21,386,900 41 7.816 52 T/J 48,700 51 B 15,800 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 550 570 498 510 -40 7,418,400 3,899,736,800 1,663 156.923 510 T/J 11,400 505 B 8,600 226 NISP Bank OCBC NISP Tbk. --U8---1 845 845 835 845 0 1,500 1,266,500 2 1,023.945 860 J 3,300 845 T/B 1,900 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 400 860 B 1,000 228 NRCA Nusa Raya Cipta Tbk. --U6---1 350 358 350 354 4 41,600 14,638,000 32 41.647 354 T/J 89,400 350 B 91,500 229 NZIA Nusantara Almazia Tbk. --U6---1 510 510 494 510 0 288,600 143,838,000 51 231.818 540 J 2,600 510 T/B 100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 94,800 4,740,000 9 98.922 50 T/J 4,821,000 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 138 158 136 138 0 62,713,600 9,350,241,500 4,000 138.000 139 J 63,400 138 T/B 213,100 232 PANR Panorama Sentrawisata Tbk. --U9---1 284 286 284 286 2 1,268,100 361,011,800 192 171.597 286 T/J 23,000 284 B 10,200 233 PANS Panin Sekuritas Tbk. --U8---1 1,295 1,375 1,295 1,310 15 128,600 167,537,500 15 952.727 1,310 T/J 3,100 1,300 B 13,100 234 PBID Panca Budi Idaman Tbk. --U3---1 970 1,000 970 995 25 55,300 53,728,000 11 117.059 995 T/J 2,400 970 B 50,000 235 PBRX Pan Brothers Tbk. --S4---1 270 290 270 290 20 614,700 171,758,800 60 513.274 290 T/J 138,000 270 B 857,500 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 710 650 710 10 17,400 11,340,000 9 59.167 710 T/J 2,800 650 B 26,100 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,585 1,445 1,475 -45 209,517,700 316,681,680,000 23,727 491.667 1,480 J 1,301,100 1,475 T/B 6,200,600 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 915 915 0 200 183,000 2 178.537 915 T/J 90,900 870 B 100 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 3,110 3,150 0 600 1,886,000 6 1,307.108 3,200 J 100 3,150 T/B 2,600 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,130 1,215 1,130 1,210 80 16,944,000 20,161,489,500 915 2,014.652 1,215 J 171,400 1,210 T/B 860,900 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 21,000 1,050,000 14 50.000 50 T/J 8,514,300 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,030 1,030 1,010 1,030 0 138,100 141,923,000 17 1,095.279 1,030 T/J 63,400 1,010 B 159,300 243 PNLF Panin Financial Tbk. --S8K--1 250 272 250 272 22 60,350,300 15,769,228,400 1,646 293.990 274 J 781,100 272 T/B 4,409,100 244 POLL Pollux Properti Indonesia Tbk. --U6---1 10,525 10,725 10,525 10,725 200 376,100 3,984,895,000 1,059 1,743.902 10,750 J 2,800 10,725 T/B 117,800 245 PPRE PP Presisi Tbk. --U7---1 184 188 184 185 1 6,929,500 1,290,510,900 2,187 43.023 187 J 59,600 185 T/B 406,700 246 PPRO PP Properti Tbk. --U6K--1 52 53 52 53 1 36,850,200 1,938,655,700 1,069 114.595 53 T/J 12,609,300 52 B 17,627,900 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 0 0 135 0 0 0 0 76.001 140 J 50,000 93 B 2,500 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,700 3,700 3,690 3,690 -10 200 739,000 2 56.769 3,690 T/J 12,300 3,600 B 500 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 163 166 164 165 2 2,800 462,100 8 122.222 165 T/J 30,200 164 B 200 250 PTBA Bukit Asam Tbk. --S2BXO1 2,230 2,340 2,280 2,320 90 32,483,400 75,030,871,000 4,803 2,017.391 2,320 T/J 344,500 2,310 B 291,100 251 PTIS Indo Straits Tbk. --U7---1 79 0 0 79 0 0 0 0 8.316 100 J 7,800 79 B 1,000 252 PTPP PP (Persero) Tbk. --S6XXO1 1,375 1,405 1,360 1,375 0 12,364,600 17,092,354,000 1,969 258.459 1,375 T/J 1,321,200 1,370 B 121,800 253 PTRO Petrosea Tbk. --S2---1 1,450 1,515 1,450 1,500 50 334,900 500,408,000 181 1,200.000 1,500 T/J 23,500 1,485 B 1,000 254 PTSN Sat Nusapersada Tbk --M4---1 238 240 236 236 -2 374,500 88,815,400 40 122.069 238 J 25,600 234 B 72,300 255 PUDP Pudjiadi Prestige Tbk. --U9---1 300 300 300 300 0 2,500 750,000 1 37.418 298 J 600 292 B 5,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 175 183 168 170 -5 2,777,100 478,051,900 452 56.667 170 T/J 62,300 169 B 75,800 257 PWON Pakuwon Jati Tbk. --S6B3O1 525 530 515 525 0 26,541,300 13,871,951,500 1,743 2,023.979 525 T/J 684,400 520 B 1,184,700 258 PZZA Sarimelati Kencana Tbk. --U9---1 1,015 1,015 1,005 1,010 -5 116,300 117,459,500 40 91.818 1,010 T/J 163,500 1,005 B 3,400 259 RAJA Rukun Raharja Tbk. --S7---1 123 133 124 126 3 768,900 97,036,800 180 432.811 126 T/J 8,400 124 B 69,000 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,015 1,050 1,015 1,040 25 5,355,800 5,547,452,000 857 650.000 1,045 J 20,000 1,040 T/B 344,300 261 RANC Supra Boga Lestari Tbk. --U9---1 300 310 300 300 0 224,100 67,430,000 17 60.000 300 T/J 95,900 294 B 10,000 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 66 68 64 67 1 189,400 12,680,800 32 21.433 66 J 5,000 65 B 67,800 263 RDTX Roda Vivatex Tbk --U6---1 5,200 5,250 5,200 5,250 50 1,100 5,750,000 3 276.579 5,300 J 400 5,100 B 500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 143 188 143 182 39 4,500 727,500 7 84.000 182 T/J 12,900 97 B 1,000 265 RICY Ricky Putra Globalindo Tbk --U4---1 151 153 140 148 -3 1,700 240,700 10 23.506 148 T/J 1,300 147 B 200 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 318 300 318 18 800 252,600 4 2,488.263 318 T/J 1,400 298 B 5,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,275 1,300 0 29,900 38,572,500 14 509.804 1,300 T/J 4,100 1,290 B 700 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,150 9,150 9,150 25 3,000 27,450,000 3 5,903.226 9,150 T/J 1,700 9,075 B 100 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,415 1,440 1,375 1,415 0 11,214,700 15,768,466,500 2,038 640.118 1,420 J 20,300 1,415 T/B 60,900 270 SDPC Millennium Pharmacon International Tbk. --U9---1 89 93 79 90 1 608,300 54,022,000 149 60.076 91 J 13,900 88 B 30,000 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,900 760 B 200 272 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,380 2,380 2,380 20 100 238,000 1 101.709 2,490 J 500 2,380 T/B 300 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,245 1,175 1,200 0 3,825,100 4,590,818,500 643 206.897 1,200 T/J 239,700 1,195 B 390,200 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,625 6,700 6,500 6,600 -25 379,500 2,523,530,000 155 74.959 6,600 T/J 111,400 6,575 B 1,000 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 362 376 366 376 14 6,088,000 2,270,888,600 512 34.182 378 J 639,700 376 T/B 55,500 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 290 296 286 286 -4 3,499,000 1,017,651,000 671 51.071 288 J 27,400 286 T/B 36,700 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 1,000 975 995 5 29,200 28,736,500 30 1,201.691 995 T/J 4,100 990 B 20,600 278 SMDR Samudera Indonesia Tbk. --U7---1 204 208 204 206 2 89,800 18,438,800 29 826.712 206 T/J 5,100 204 B 15,500 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,025 12,375 12,000 12,375 350 6,688,000 81,501,537,500 2,457 4,306.145 12,375 T/J 385,500 12,300 B 16,000 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 216 216 208 216 0 51,200 10,766,000 14 111.917 218 J 5,400 210 B 11,000 281 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--1 865 885 835 880 15 16,794,800 14,392,134,000 1,809 1,445.942 880 T/J 11,600 870 B 20,100 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,415 1,435 1,410 1,430 15 1,162,400 1,656,263,500 504 3,819.546 1,435 J 14,600 1,430 T/B 37,900 284 SOCI Soechi Lines Tbk. --M7---1 130 140 130 138 8 11,655,400 1,573,871,600 1,116 25.091 138 T/J 28,900 137 B 38,900 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,275 J 100 4,260 B 100 286 SPMA Suparma Tbk. --U3---1 300 302 296 298 -2 23,900 7,156,000 12 133.584 298 T/J 8,700 296 B 4,000 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 262 258 258 -4 10,700 2,761,400 4 275.344 258 T/J 5,000 242 B 100 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 216 222 216 218 2 10,663,800 2,332,724,200 1,014 90.833 220 J 1,017,100 218 T/B 694,500 289 SRSN Indo Acidatama Tbk --U3---1 56 58 55 58 2 2,401,300 135,342,600 93 10.564 58 T/J 45,600 56 B 30,500 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 690 670 685 5 33,792,700 23,020,763,500 1,386 281.026 685 T/J 163,900 680 B 601,000 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 745 795 725 790 45 60,203,700 44,427,871,500 971 117.910 790 T/J 477,200 785 B 246,300 292 STAR Buana Artha Anugerah Tbk. --U4---1 160 161 151 160 0 202,200 32,349,300 13 156.863 160 T/J 229,300 159 B 548,400 293 SULI SLJ Global Tbk. --U3---1 50 51 50 51 1 4,149,700 207,485,100 14 0.729 51 T/J 1,082,200 50 B 1,136,200 294 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 0 400 20,000 1 8.929 50 T/J 136,452,700 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,185 1,200 1,180 1,195 10 44,393,400 52,965,416,000 1,892 295.062 1,200 J 2,089,400 1,195 T/B 10,200 297 TBLA Tunas Baru Lampung Tbk. --S5---1 825 850 830 845 20 495,000 415,663,500 259 192.417 850 J 6,800 845 T/B 74,200 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,250 J 400 9,500 B 200 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 199 199 190 192 -7 420,100 81,358,300 100 84.211 190 J 15,900 186 B 200 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 212 216 204 204 -8 48,519,600 10,151,130,800 3,434 65.806 206 J 249,900 204 T/B 1,888,700 301 TGRA Terregra Asia Energy Tbk. --U7---1 104 106 100 104 0 1,915,300 200,603,100 215 52.000 105 J 100 104 T/B 1,340,000 302 TINS Timah Tbk. --S2K--1 710 720 700 705 -5 12,985,200 9,210,554,000 1,398 360.251 710 J 438,400 705 T/B 940,300 303 TIRT Tirta Mahakam Resources Tbk --U3---1 53 54 51 52 -1 10,400 537,200 10 23.771 52 T/J 3,400 51 B 77,300 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,600 9,250 8,525 8,750 150 1,419,000 12,443,620,000 1,815 540.997 8,775 J 5,000 8,700 B 38,200 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,760 3,780 3,720 3,770 10 68,150,800 255,439,762,000 8,782 1,981.239 3,780 J 1,127,200 3,770 T/B 652,700 306 TMAS Temas Tbk. --M7---1 90 95 90 90 0 1,419,200 129,708,100 98 207.001 91 J 159,600 90 T/B 700,000 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 342 350 -8 21,200 7,421,000 5 73.858 350 T/J 80,000 342 B 2,400 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 174 173 166 173 -1 2,125,600 361,370,000 283 278.444 173 T/J 148,800 172 B 11,000 309 TOTL Total Bangun Persada Tbk. --S6---1 410 416 410 410 0 1,349,100 553,971,200 83 147.362 414 J 7,600 410 T/B 359,800 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 850 855 840 855 5 65,455,300 55,816,947,000 22,319 4,072.786 860 J 7,679,200 855 T/B 17,300 311 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---1 128 132 128 132 4 229,900 29,463,200 8 133.018 137 J 5,100 132 T/B 5,200 313 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---1 380 0 0 380 0 0 0 0 226.676 400 J 10,000 382 B 100 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,320 1,355 1,320 1,355 35 408,000 550,824,500 46 241.723 1,355 T/J 5,100 1,350 B 135,100 316 TURI Tunas Ridean Tbk. --U9---1 1,000 1,010 960 1,010 10 1,605,600 1,604,586,000 18 2,244.444 1,010 T/J 99,400 980 B 100 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,820 1,890 1,815 1,850 30 1,189,100 2,175,747,000 594 123.333 1,850 T/J 37,400 1,830 B 700 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,595 1,620 1,595 1,595 0 77,200 123,732,000 151 3,092.524 1,610 J 9,000 1,595 T/B 13,000 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 3,470 3,450 3,450 -340 500 1,731,000 5 127.774 3,710 J 100 3,450 T/B 200 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 91 95 93 94 3 36,100 3,386,600 27 4.464 94 T/J 41,900 93 B 600 321 UNTR United Tractors Tbk. --S9BXO1 18,775 19,100 18,625 18,750 -25 6,531,800 122,985,932,500 4,379 22,321.429 18,775 J 1,500 18,750 T/B 4,000 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,875 8,100 7,850 8,100 225 7,284,300 58,017,695,000 3,964 207,373.272 8,100 T/J 899,500 7,875 B 32,000 323 VICO Victoria Investama Tbk. --U8---1 110 110 91 108 -2 52,800 5,545,800 14 86.400 108 T/J 16,200 101 B 1,000 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 122,287,600 6,114,380,000 101 16.667 50 T/J 12,376,300 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 274 282 270 282 8 252,100 70,582,800 46 124.743 284 J 2,000 274 B 2,000 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 268 278 268 272 4 11,291,100 3,084,075,200 670 93.793 274 J 80,100 272 T/B 118,800 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 150 151 150 151 1 2,077,000 312,249,000 197 65.917 151 T/J 99,000 150 B 9,000 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 137 146 136 138 1 1,495,200 208,873,000 123 21.231 138 T/J 35,100 137 B 162,900 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,935 1,965 1,935 1,960 25 9,275,100 18,086,885,000 1,519 503.787 1,960 T/J 236,800 1,955 B 3,100 330 WINS Wintermar Offshore Marine Tbk. --U7---1 97 97 90 92 -5 9,200 864,000 9 24.880 97 J 8,500 92 T/B 1,900 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 254 260 254 254 0 358,800 91,218,600 34 38.507 256 J 17,100 254 T/B 131,700 332 WOOD Integra Indocabinet Tbk. --S5K--1 490 498 486 492 2 25,297,400 12,480,859,800 1,500 189.231 492 T/J 86,200 490 B 43,600 333 WSBP Waskita Beton Precast Tbk. --S3K--1 250 256 250 252 2 9,706,100 2,447,175,000 932 51.429 252 T/J 5,914,200 250 B 2,683,200 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,230 1,175 1,190 -5 31,995,400 38,438,444,500 3,751 321.188 1,195 J 77,000 1,190 T/B 971,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 390 402 392 398 8 5,376,300 2,139,107,200 784 67.458 400 J 900,300 398 T/B 507,100 Total 2,831,955,700 4,714,148,791,600 324,234 3,308,319,700 104,686,400 Jakarta, 05 February 2020 Trading Division