List of Securities Quotation Main Board Date: Friday, 07 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 12,125 12,225 11,800 12,050 -75 635,000 7,609,127,500 817 978.912 12,050 T/J 27,200 12,025 B 5,100 2 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,470 J 400 1,150 B 100 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,640 1,680 1,610 1,680 40 26,416,900 44,103,439,000 3,084 2,048.780 1,680 T/J 2,238,000 1,675 B 26,900 4 ACST Acset Indonusa Tbk. --U6---1 855 855 780 790 -65 1,133,600 919,427,500 220 33.175 790 T/J 1,200 785 B 142,200 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,045 1,055 1,030 1,030 -15 3,352,000 3,485,020,000 822 808.903 1,035 J 68,300 1,030 T/B 53,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,100 9,950 10,075 75 110,100 1,106,200,000 27 433.333 10,100 J 6,400 10,075 T/B 2,800 7 ADMG Polychem Indonesia Tbk --U3---1 148 148 145 146 -2 595,900 86,843,400 58 13.032 147 J 24,100 145 B 160,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,315 1,285 1,305 0 15,026,100 19,581,510,500 2,534 118.636 1,310 J 398,300 1,305 T/B 1,841,800 9 AGII Aneka Gas Industri Tbk. --S3---1 585 595 570 575 -10 17,300 10,126,500 29 52.273 590 J 800 575 T/B 19,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 153 157 152 153 0 2,128,500 328,107,100 391 249.967 154 J 148,100 153 T/B 7,800 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 3,430 3,280 3,400 90 14,479,900 48,611,631,000 2,673 2,709.790 3,400 T/J 80,700 3,390 B 69,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 388 408 330 396 8 33,879,300 13,145,159,400 40 197.846 396 T/J 39,000 390 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,280 3,200 3,280 -20 6,000 19,361,000 5 133.878 3,290 J 1,200 3,250 B 4,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 820 800 800 -5 2,477,000 1,981,620,000 44 2,041.389 820 J 2,900 800 T/B 1,000,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 0 0 860 0 0 0 0 71.667 850 J 17,500 650 B 2,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 735 740 720 730 -5 27,156,200 19,803,359,000 2,524 481.308 730 T/J 2,638,900 725 B 307,000 18 APLI Asiaplast Industries Tbk. --U3---1 165 170 158 166 1 33,900 5,392,200 14 138.333 166 T/J 29,200 165 B 700 19 APLN Agung Podomoro Land Tbk. --M6K--1 157 160 156 158 1 6,149,100 972,767,000 530 43.288 159 J 306,500 158 T/B 2,143,100 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---1 460 470 446 462 2 2,206,800 1,017,769,800 101 3,140.080 462 T/J 182,900 452 B 67,800 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 4,300 215,000 1 12.251 50 T/J 162,870,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 1,000 1,000 0 1,300 1,300,000 3 295.377 1,120 J 200 1,000 T/B 100 24 ASGR Astra Graphia Tbk. --U9---1 960 955 950 955 -5 11,900 11,308,000 8 198.001 955 T/J 1,900 945 B 900 25 ASII Astra International Tbk. --S4BXO1 6,500 6,550 6,400 6,400 -100 13,918,700 89,607,540,000 3,808 4,576.757 6,425 J 178,600 6,400 T/B 109,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 1,335 1,345 0 128,300 172,072,000 68 2,490.741 1,345 T/J 3,000 1,335 B 8,000 27 ASRI Alam Sutera Realty Tbk. --S6---1 196 198 190 191 -5 3,395,400 652,137,700 491 181.905 194 J 110,800 191 T/B 436,400 28 ASSA Adi Sarana Armada Tbk. --S7K--1 600 615 590 605 5 5,713,800 3,428,379,000 271 155.128 605 T/J 782,200 595 B 363,900 29 ATIC Anabatic Technologies Tbk. --U9---1 650 0 0 650 0 0 0 0 92.857 685 J 100 492 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,180 1,200 1,165 1,165 -15 717,500 840,502,500 331 1,053.631 1,170 J 51,100 1,165 T/B 104,100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 54 52 53 2 28,700 1,545,600 8 35.333 54 J 25,000 53 T/B 7,900 32 BATA Sepatu Bata Tbk. --U4---1 615 625 625 625 10 100 62,500 1 8,106.355 620 J 21,300 580 B 50,000 33 BBCA Bank Central Asia Tbk. --S8B3O1 33,700 33,900 33,525 33,800 100 16,521,800 558,253,642,500 6,828 19,314.286 33,825 J 152,100 33,800 T/B 43,400 34 BBKP Bank Bukopin Tbk. --S8---1 208 212 204 210 2 6,554,000 1,361,377,200 483 62.298 210 T/J 251,000 208 B 629,200 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 7,400 7,350 7,350 0 19,617,100 144,684,830,000 2,513 35.351 7,375 J 405,100 7,350 T/B 123,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,550 4,580 4,540 4,550 0 133,042,500 605,427,583,000 7,870 5,200.000 4,550 T/J 3,074,700 4,540 B 10,711,700 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 886,400 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,850 1,870 1,830 1,845 -5 20,020,700 36,979,646,000 3,188 240.652 1,845 T/J 204,500 1,840 B 112,500 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 292 294 290 294 2 13,700 4,024,600 9 299.328 294 T/J 30,800 278 B 500 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 147 148 145 146 -1 232,500 34,159,000 77 414.043 146 T/J 15,000 145 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,590 3,620 3,570 3,580 -10 682,300 2,454,400,000 501 2.022 3,580 T/J 800 3,570 B 59,800 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 175 179 171 172 -3 7,907,100 1,376,434,800 1,001 101.176 174 J 1,240,000 172 T/B 533,500 44 BHIT MNC Investama Tbk. --S9---1 65 66 64 65 0 3,837,300 249,555,100 703 190.086 65 T/J 721,200 64 B 1,014,600 45 BINA Bank Ina Perdana Tbk. --U8---1 870 915 860 915 45 1,651,000 1,497,772,500 100 516.961 920 J 53,000 915 T/B 4,300 46 BIRD Blue Bird Tbk. --S7---1 2,460 2,480 2,440 2,470 10 563,400 1,387,977,000 124 38.000 2,480 J 38,900 2,470 T/B 12,800 47 BISI BISI International Tbk. --U1---1 1,000 1,000 990 1,000 0 17,800 17,758,000 17 500.000 1,000 T/J 42,500 990 B 500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,040 1,065 1,025 1,035 -5 8,313,900 8,709,187,500 1,533 172.500 1,045 J 19,000 1,035 T/B 9,538,700 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 650 635 650 10 3,967,800 2,552,832,000 916 151.163 650 T/J 1,765,900 645 B 97,100 50 BKSL Sentul City Tbk. --S6K--1 58 59 57 58 0 45,816,600 2,659,613,200 552 4.008 58 T/J 361,900 57 B 24,333,000 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,500 75,000 2 0.658 50 T/J 96,046,700 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,700 7,750 7,675 7,725 25 43,219,300 333,128,315,000 3,419 2,327.740 7,725 T/J 8,608,800 7,700 B 502,400 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 87 90 85 85 -2 46,900 4,060,800 31 17.000 88 J 5,400 85 T/B 11,800 54 BMTR Global Mediacom Tbk. --S9K--1 358 360 348 352 -6 5,962,200 2,102,157,200 1,391 286.505 352 T/J 244,100 350 B 413,700 55 BNBA Bank Bumi Arta Tbk. --U8---1 316 314 310 314 -2 179,900 56,023,000 34 196.250 314 T/J 44,300 310 B 39,400 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 890 900 875 875 -15 2,948,300 2,597,697,000 401 6.461 885 J 15,000 875 T/B 2,134,000 57 BNII Bank Maybank Indonesia Tbk. --M8---1 202 202 200 202 0 307,500 61,508,000 24 2.407 202 T/J 101,500 200 B 65,400 58 BNLI Bank Permata Tbk. --M8K--1 1,205 1,205 1,195 1,205 0 7,413,400 8,908,296,500 506 13.120 1,210 J 262,800 1,205 T/B 17,700 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 91 94 90 92 1 22,400 2,035,800 106 92.000 92 T/J 70,100 84 B 5,000 60 BRAM Indo Kordsa Tbk. --U4---1 6,500 0 0 6,500 0 0 0 0 252.972 7,750 J 100 6,525 B 200 61 BRIS Bank BRIsyariah Tbk. --M8---1 316 326 316 324 8 3,480,400 1,118,427,200 437 63.529 324 T/J 974,400 322 B 3,900 62 BRPT Barito Pacific Tbk. --S3XXO1 1,240 1,270 1,235 1,265 25 58,846,600 73,600,096,000 2,868 494.662 1,265 T/J 593,800 1,260 B 146,100 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,195 1,215 1,175 1,195 0 10,949,900 13,118,623,500 2,502 234.082 1,210 J 135,000 1,195 T/B 333,100 64 BSIM Bank Sinarmas Tbk. --U8---1 510 555 510 555 45 200 106,500 2 378.532 510 J 35,700 500 B 1,000 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 2,960 2,970 2,940 2,940 -20 9,000 26,545,000 14 569.148 2,940 T/J 6,000 2,920 B 1,200 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,680 4,720 4,590 4,630 -50 2,391,000 11,097,227,000 2,034 474.872 4,630 T/J 35,300 4,620 B 100,400 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 97 99 1 275,000 26,820,300 9 53.656 99 T/J 555,300 98 B 10,400 69 BULL Buana Lintas Lautan Tbk. --S7---1 174 177 170 170 -4 24,389,300 4,227,504,100 180 16.624 171 J 3,000 170 T/B 527,100 70 BVIC Bank Victoria International Tbk. --U8---1 66 69 66 66 0 1,796,700 119,271,300 55 62.410 67 J 1,503,300 66 T/B 442,600 71 BWPT Eagle High Plantations Tbk. --U1---1 132 133 123 127 -5 30,338,100 3,834,957,600 1,484 27.776 127 T/J 2,137,700 126 B 931,100 72 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 15,200 15,200 0 100 1,520,000 1 262.069 15,200 T/J 1,700 12,275 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 310 314 304 310 0 144,700 44,466,400 67 93.939 310 T/J 6,900 306 B 9,500 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 82 90 75 90 8 16,580,400 1,381,442,600 298 51.429 90 T/J 43,500 86 B 13,600 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,555 1,560 1,545 1,545 -10 16,500 25,688,500 25 319.215 1,555 J 1,000 1,545 T/B 1,200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 256 254 254 0 489,800 125,336,400 44 19.876 256 J 1,504,700 254 T/B 1,900 77 CITY Natura City Developments Tbk. --U6---1 67 90 57 71 4 85,400 6,148,400 76 59.167 71 T/J 22,900 70 B 500 78 CLEO Sariguna Primatirta Tbk. --M5K--1 488 490 482 482 -6 4,135,200 2,016,950,600 313 2,095.652 484 J 226,500 482 T/B 258,400 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,990 1,960 1,900 1,900 -90 16,000 30,523,000 9 181.808 1,900 T/J 94,500 1,860 B 3,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 121,360,700 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,500 6,500 6,375 6,375 -125 2,198,800 14,078,735,000 1,860 29,034.021 6,400 J 19,600 6,375 T/B 184,500 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 2 45.455 50 T/J 113,337,400 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 446 446 446 8 100 44,600 1 225.065 446 T/J 99,900 402 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 2,370 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 915 925 915 920 5 11,402,500 10,485,588,500 1,015 205.983 920 T/J 1,651,700 915 B 164,000 86 DART Duta Anggada Realty Tbk. --U6---1 282 270 270 270 -12 500 135,000 2 49.913 318 J 4,000 270 T/B 2,100 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 113,514,000 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 13,493,100 0 B 0 89 DILD Intiland Development Tbk. --U6---1 284 286 280 284 0 1,358,900 385,693,600 125 49.489 284 T/J 326,400 282 B 150,800 90 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,750 J 5,000 6,400 B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 272 290 272 288 16 49,103,300 14,011,899,400 2,000 137.143 288 T/J 9,000 286 B 4,591,900 92 DMND Diamond Food Indonesia Tbk. --U5---1 990 1,010 990 990 0 114,500 114,274,000 120 108.197 995 J 11,600 990 T/B 20,600 93 DNAR Bank Oke Indonesia Tbk. --U8---1 138 186 180 186 48 1,100 202,800 4 169.091 0 J 0 186 T/B 12,400 94 DOID Delta Dunia Makmur Tbk. --S2---1 220 224 212 216 -4 7,302,300 1,578,275,200 441 292.429 216 T/J 43,700 214 B 199,900 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 0 0 282 0 0 0 0 91.624 282 J 1,700 254 B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 108 110 98 98 -10 20,000 1,993,700 15 17.818 99 J 19,000 98 T/B 7,700 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 100 100 98 100 0 33,600 3,327,000 13 56.912 99 J 100 97 B 700 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 444 446 438 440 -4 418,000 185,160,400 72 118.919 446 J 805,100 440 T/B 37,500 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,725 13,600 13,600 13,600 -125 200 2,720,000 1 906.667 13,250 J 100 11,275 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,180 1,200 0 9,400 11,162,000 16 237.624 1,200 T/J 51,500 1,195 B 500 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,150 2,200 0 16,500 36,050,000 7 809.802 2,200 T/J 18,200 2,170 B 1,000 102 DYAN Dyandra Media International Tbk. --S9---1 67 70 67 68 1 1,719,700 116,858,200 170 19.429 69 J 157,900 68 T/B 301,500 103 EKAD Ekadharma International Tbk. --U3---1 1,075 1,095 1,070 1,090 15 10,300 11,180,000 21 2,767.059 1,095 J 1,000 1,075 B 8,900 104 ELSA Elnusa Tbk. --S2K--1 268 274 260 260 -8 16,622,100 4,399,182,200 1,374 65.000 262 J 60,200 260 T/B 187,600 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 687,110,200 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,300 5,800 5,300 5,800 500 1,000 5,492,500 4 805.556 5,700 J 1,000 5,500 B 200 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,690 1,740 1,670 1,740 50 20,996,600 36,156,815,000 3,991 174.000 1,740 T/J 2,136,700 1,735 B 79,700 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 238 242 230 240 2 3,692,400 881,623,800 182 446.836 242 J 189,600 240 T/B 10,000 109 ESTI Ever Shine Tex Tbk. --U4---1 51 51 50 51 0 112,100 5,605,200 8 20.481 51 T/J 24,800 50 B 379,800 110 ETWA Eterindo Wahanatama Tbk --U3---1 58 60 58 58 0 169,700 9,942,700 29 4.776 59 J 200 58 T/B 21,500 111 EXCL XL Axiata Tbk. --S7BXO1 2,890 2,930 2,860 2,900 10 39,432,100 114,390,631,000 3,726 147.177 2,920 J 54,500 2,900 T/B 241,900 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,300 J 1,000 7,100 B 100 113 FILM MD Pictures Tbk. --U9---1 210 218 210 218 8 4,437,800 955,759,200 779 103.810 220 J 409,800 218 T/B 7,500 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 12,196,300 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 107 117 105 114 7 115,434,700 13,087,100,200 5,712 6.333 115 J 605,200 114 T/B 5,100 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 3,000 150,000 2 47.619 50 T/J 1,811,400 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 2,000 J 100 1,715 B 500 118 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 57,000 56,700 56,075 56,375 -625 1,078,600 60,784,982,500 1,970 2,200.000 56,375 T/J 80,900 56,300 B 2,600 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,255 1,255 1,255 1,255 0 500 627,500 4 107.265 1,300 J 100 1,205 B 10,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 396 402 386 386 -10 59,034,200 23,134,076,000 1,535 51.889 388 J 2,000 386 T/B 248,900 122 GJTL Gajah Tunggal Tbk. --S4---1 494 496 490 492 -2 682,900 335,934,800 152 96.592 492 T/J 172,200 490 B 51,500 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 112 112 109 110 -2 3,690,000 406,708,600 291 27.500 111 J 119,600 110 T/B 686,500 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,335 1,345 1,335 1,345 10 311,000 416,915,500 98 104.669 1,345 T/J 6,200 1,340 B 2,000 125 GPRA Perdana Gapuraprima Tbk. --U6---1 60 60 51 60 0 7,512,400 411,656,500 210 25.881 60 T/J 839,200 59 B 500,000 126 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---1 135 0 0 135 0 0 0 0 54.000 140 J 13,300 134 B 100,000 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 500 25,000 2 26.579 50 T/J 3,092,800 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 0 0 111 0 0 0 0 62.446 148 J 400 115 B 2,600 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 595 600 585 595 0 4,100 2,426,000 7 113.333 590 J 15,100 580 B 4,600 131 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 3,290 3,450 3,190 3,230 -60 667,400 2,152,692,000 258 87.297 3,240 J 200 3,230 T/B 300 133 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 840 J 1,100 700 B 17,000 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,180 3,110 3,140 40 13,300 41,866,000 10 961.244 3,160 J 1,000 3,140 T/B 9,400 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 0 0 580 0 0 0 0 892.308 575 J 5,000 440 B 1,400 136 HKMU HK Metals Utama Tbk. --U9---1 160 166 160 165 5 808,700 131,660,900 68 71.739 165 T/J 5,000 164 B 18,000 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,060 2,070 2,030 2,030 -30 27,703,800 56,604,795,000 2,475 10,133.786 2,040 J 227,700 2,030 T/B 2,059,200 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 875 900 875 895 20 24,489,500 21,720,755,500 748 288.710 900 J 910,500 895 T/B 2,600 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 91 99 80 95 4 21,399,500 1,947,483,300 51 51.351 97 J 10,000 92 B 200 140 HRTA Hartadinata Abadi Tbk. --S5---1 280 280 270 270 -10 843,200 230,355,800 128 90.000 270 T/J 244,400 268 B 376,800 141 HRUM Harum Energy Tbk. --M2K--1 1,265 1,270 1,250 1,255 -10 188,500 236,163,000 71 24.135 1,265 J 1,500 1,255 T/B 2,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,225 J 500 4,180 B 200 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,500 11,550 11,400 11,500 0 1,786,400 20,526,965,000 1,647 426.321 11,500 T/J 839,700 11,475 B 1,107,900 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 306 B 500 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 172 178 172 174 2 248,700 43,139,500 34 165.714 174 T/J 600 172 B 31,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 298 296 298 -2 11,900 3,543,200 9 194.771 302 J 5,700 298 T/B 3,400 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 51 54 50 50 -1 12,488,300 640,457,400 898 14.286 51 J 957,800 50 T/B 1,740,100 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 885 900 870 880 -5 749,500 658,772,000 227 118.140 885 J 64,300 875 B 14,900 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 252 252 252 0 48,000 12,096,000 4 50.400 254 J 78,400 250 B 54,100 150 INAF Indofarma (Persero) Tbk. --U5---1 810 830 765 765 -45 7,983,100 6,370,062,000 2,673 306.000 765 T/J 1,700 760 B 87,100 151 INCI Intanwijaya Internasional Tbk --U3---1 422 420 400 416 -6 26,400 10,565,200 6 44.993 400 J 10,800 392 B 500 152 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,320 3,280 3,310 0 4,336,400 14,316,174,000 966 1,351.020 3,320 J 68,900 3,310 T/B 259,500 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,700 7,875 7,675 7,850 150 4,827,500 37,711,080,000 2,730 1,343.741 7,850 T/J 1,101,300 7,825 B 150,100 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,290 2,290 2,290 0 1,700 3,893,000 6 308.422 2,290 T/J 5,000 2,220 B 100 155 INDS Indospring Tbk. --M4---1 2,000 2,060 2,000 2,000 0 57,600 115,207,000 19 187.500 2,030 J 100 2,010 B 300 156 INDY Indika Energy Tbk. --S2K--1 925 935 915 915 -10 1,515,700 1,395,963,000 495 31.017 920 J 44,100 915 T/B 91,800 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,775 6,900 6,700 6,800 25 3,330,300 22,672,592,500 2,132 350.394 6,825 J 25,900 6,800 T/B 167,100 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 241,700 12,184,400 19 0.291 51 T/J 244,300 50 B 513,900 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,175 17,450 17,025 17,025 -150 1,098,000 18,852,275,000 1,850 681.000 17,175 J 2,000 17,025 T/B 109,900 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 79 77 77 -1 6,500 501,100 3 36.667 79 J 50,700 77 T/B 101,100 161 IPTV MNC Vision Networks Tbk. --U9---1 396 398 392 398 2 596,500 236,594,400 138 165.833 398 T/J 292,800 396 B 200,000 162 ISAT Indosat Tbk. --S7K--1 2,370 2,430 2,340 2,370 0 5,197,500 12,422,288,000 1,595 169.286 2,370 T/J 131,800 2,360 B 105,500 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 171 172 164 165 -6 7,793,500 1,297,766,500 672 55.932 166 J 55,700 165 T/B 422,600 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,525 10,550 10,325 10,425 -100 1,145,100 11,959,450,000 1,803 74.464 10,425 T/J 2,100 10,400 B 36,100 165 JAWA Jaya Agra Wattie Tbk. --U1---1 88 0 0 88 0 0 0 0 17.600 88 J 100 81 B 14,500 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 462 450 450 450 -12 200 90,000 1 372.464 450 T/J 17,000 350 B 600 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,510 1,525 1,495 1,495 -15 2,116,300 3,177,986,500 896 408.693 1,495 T/J 2,012,300 1,490 B 97,700 168 JRPT Jaya Real Property Tbk. --S6K--1 535 540 525 530 -5 11,944,400 6,341,202,500 356 509.615 530 T/J 3,115,600 525 B 309,300 169 JSKY Sky Energy Indonesia Tbk. --U4---1 123 163 123 144 21 120,831,000 17,665,334,700 11,432 72.000 145 J 202,000 144 T/B 1,090,600 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,930 4,780 4,900 100 5,126,200 25,019,412,000 3,204 288.949 4,910 J 93,100 4,900 T/B 1,300 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 960 975 920 930 -30 4,406,700 4,164,944,500 1,386 930.000 935 J 89,300 930 T/B 10,700 172 KBLI KMI Wire & Cable Tbk. --S4K--1 476 478 470 474 -2 1,787,700 847,150,200 102 57.595 474 T/J 133,100 470 B 6,500 173 KEEN Kencana Energi Lestari Tbk. --S7---1 414 418 414 416 2 2,233,000 929,067,600 40 105.051 416 T/J 53,600 414 B 5,000 174 KICI Kedaung Indah Can Tbk --U5---1 244 0 0 244 0 0 0 0 51.803 230 J 5,100 185 B 1,100 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 298 294 298 0 351,100 103,926,000 77 10.339 298 T/J 152,900 296 B 1,200 176 KINO Kino Indonesia Tbk. --M5---1 3,000 3,010 2,980 2,990 -10 132,900 398,521,000 42 78.684 2,990 T/J 11,600 2,980 B 2,900 177 KKGI Resource Alam Indonesia Tbk. --U2---1 214 0 0 214 0 0 0 0 750.877 228 J 5,000 216 B 5,000 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,460 1,485 1,460 1,470 10 12,388,300 18,270,211,000 1,942 14,337.267 1,475 J 1,600 1,470 T/B 151,600 179 KOBX Kobexindo Tractors Tbk. --U9---1 105 105 104 105 0 45,700 4,785,000 10 26.250 105 T/J 8,700 104 B 2,600 180 KOTA DMS Propertindo Tbk. --U6---1 750 755 710 740 -10 9,401,800 7,080,127,500 43 370.000 745 J 36,600 740 T/B 5,100 181 KPAL Steadfast Marine Tbk. --U4---1 169 172 162 167 -2 91,500 15,342,400 71 145.217 169 J 500 167 T/B 9,200 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 268 274 268 270 2 2,286,600 617,630,400 430 33.567 270 T/J 230,900 268 B 105,700 183 KREN Kresna Graha Investama Tbk. --U9---1 480 484 476 482 2 24,007,100 11,527,701,400 220 5,014.565 482 T/J 25,000 480 B 215,500 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 2,100 105,000 4 7.806 50 T/J 10,753,500 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 0 0 5,800 0 0 0 0 95.868 6,000 J 100 5,800 B 496,700 186 LINK Link Net Tbk. --S9---1 3,660 3,720 3,560 3,620 -40 7,079,400 25,843,624,000 812 226.250 3,620 T/J 10,000 3,570 B 5,000 187 LION Lion Metal Works Tbk. --U3---1 410 400 400 400 -10 1,500 600,000 1 250.518 410 J 1,000 400 T/B 1,300 188 LPCK Lippo Cikarang Tbk --U6---1 760 830 755 825 65 1,481,300 1,184,257,000 426 93.016 830 J 3,700 825 T/B 7,900 189 LPGI Lippo General Insurance Tbk. --U8---1 3,800 0 0 3,800 0 0 0 0 170.787 3,800 J 1,700 3,000 B 100 190 LPKR Lippo Karawaci Tbk. --S6K--1 234 236 232 236 2 50,056,500 11,725,335,600 1,275 76.208 236 T/J 4,783,700 234 B 3,099,900 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,290 3,240 3,250 0 3,459,700 11,271,649,000 1,110 73.644 3,250 T/J 5,700 3,240 B 69,800 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,265 1,285 1,235 1,275 10 9,902,200 12,495,826,500 1,744 329.032 1,275 T/J 805,700 1,270 B 400 193 LTLS Lautan Luas Tbk. --U9---1 595 610 595 605 10 23,700 14,303,500 8 213.865 605 T/J 49,900 600 B 5,000 194 MAIN Malindo Feedmill Tbk. --S3K--1 885 890 860 870 -15 1,537,300 1,350,428,500 459 494.318 875 J 31,000 870 T/B 19,900 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 892,000 44,600,000 27 6.835 50 T/J 1,294,365,900 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--1 950 950 925 950 0 3,632,400 3,417,778,000 1,180 1,524.513 950 T/J 307,700 945 B 4,600 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 462 472 462 472 10 812,500 376,742,000 133 944.000 472 T/J 42,700 468 B 2,000 199 MASA Multistrada Arah Sarana Tbk. --U4---1 480 480 478 480 0 57,300 27,503,600 5 341.297 480 T/J 5,600 462 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,500 J 100 6,600 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 428 430 426 426 -2 275,100 117,718,200 113 26.625 428 J 13,500 426 T/B 43,100 202 MBTO Martina Berto Tbk. --U5---1 75 83 77 83 8 800 64,400 4 11.216 83 T/J 22,500 80 B 1,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 127 115 117 0 236,800 27,456,600 45 104.940 117 T/J 35,600 115 B 56,300 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 7,680,900 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 193 192 188 191 -2 1,233,700 235,379,800 165 56.684 191 T/J 251,600 190 B 54,800 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 23,789,000 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 755 755 725 725 -30 33,051,000 24,368,315,500 2,323 1,276.926 730 J 112,500 725 T/B 576,800 208 MEGA Bank Mega Tbk. --U8---1 5,800 5,900 5,425 5,900 100 19,900 116,320,000 35 4,300.668 5,900 T/J 3,300 5,500 B 200 209 META Nusantara Infrastructure Tbk. --U7---1 170 185 169 169 -1 1,623,100 281,653,100 237 51.200 174 J 35,600 169 T/B 3,000 210 MGRO Mahkota Group Tbk. --S1K--1 830 840 825 830 0 1,882,800 1,566,058,000 188 368.889 830 T/J 89,200 825 B 31,700 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,620 2,660 2,550 2,570 -50 2,812,800 7,362,586,000 769 151.311 2,590 J 200 2,570 T/B 7,700 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,325 15,400 15,350 15,350 25 4,400 67,595,000 9 97,770.701 15,375 J 200 15,325 B 1,000 213 MLPL Multipolar Tbk. --S9---1 68 70 67 68 0 2,931,900 199,776,400 191 7.800 68 T/J 1,127,300 67 B 148,700 214 MLPT Multipolar Technology Tbk. --U9---1 330 350 326 326 -4 113,500 37,526,600 59 67.917 330 J 36,000 326 T/B 700 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,620 1,590 1,590 -25 23,493,500 37,622,680,000 5,610 176.667 1,590 T/J 608,100 1,585 B 307,000 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 625 615 625 0 123,900 76,770,000 122 41.667 625 T/J 79,600 620 B 74,100 217 MPPA Matahari Putra Prima Tbk. --U9---1 112 122 107 113 1 3,401,400 399,746,800 460 47.509 114 J 26,100 113 T/B 196,300 218 MRAT Mustika Ratu Tbk. --U5---1 142 150 138 148 6 800 116,100 5 22.769 148 T/J 600 138 B 2,500 219 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 500 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,710 1,745 1,710 1,745 35 764,800 1,318,787,000 297 3,141.427 1,745 T/J 7,000 1,720 B 2,000 221 MTLA Metropolitan Land Tbk. --U6---1 520 460 460 460 -60 500 230,000 1 193.398 520 J 800 460 T/B 36,200 222 MYOH Samindo Resources Tbk. --U2---1 1,190 1,195 1,195 1,195 5 46,600 55,687,000 8 142.334 1,195 T/J 8,400 1,190 B 3,200 223 MYOR Mayora Indah Tbk. --M5KB-1 1,930 2,010 1,930 1,995 65 3,697,600 7,316,896,000 896 9,979.990 2,000 J 654,900 1,995 T/B 746,500 224 MYTX Asia Pacific Investama Tbk. --U4---1 53 53 50 52 -1 839,700 42,045,500 105 7.816 52 T/J 50,700 50 B 7,800 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 560 565 525 530 -30 6,896,000 3,790,116,000 1,267 163.077 540 J 44,900 530 T/B 4,300 226 NISP Bank OCBC NISP Tbk. --U8---1 845 855 850 850 5 18,100 15,386,000 8 1,030.003 855 J 2,200 850 T/B 5,700 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 915 915 0 100 91,500 1 244.000 985 J 2,600 860 B 400 228 NRCA Nusa Raya Cipta Tbk. --U6---1 354 356 352 354 0 17,200 6,092,200 22 41.647 356 J 7,900 354 T/B 24,800 229 NZIA Nusantara Almazia Tbk. --U6---1 488 488 482 482 -6 2,000 964,600 5 219.091 488 J 1,600 462 B 100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 300 15,000 3 98.922 50 T/J 5,955,200 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 129 130 114 116 -13 9,081,200 1,084,057,900 891 116.000 117 J 50,000 116 T/B 136,100 232 PANR Panorama Sentrawisata Tbk. --U9---1 280 280 278 280 0 1,069,900 299,566,000 163 167.997 280 T/J 18,900 278 B 6,500 233 PANS Panin Sekuritas Tbk. --U8---1 1,300 1,300 1,300 1,300 0 1,400 1,820,000 2 945.455 1,330 J 200 1,290 B 1,800 234 PBID Panca Budi Idaman Tbk. --U3---1 1,005 0 0 1,005 0 0 0 0 118.235 995 J 2,500 970 B 50,000 235 PBRX Pan Brothers Tbk. --S4---1 294 356 290 342 48 1,208,700 394,840,400 212 605.310 342 T/J 4,400 338 B 51,400 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 760 690 650 690 -70 30,200 19,686,500 8 57.500 690 T/J 200 605 B 100 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,555 1,500 1,540 20 110,802,500 170,667,338,000 12,664 513.333 1,540 T/J 816,700 1,535 B 1,108,000 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 915 915 0 1,700 1,555,500 3 178.537 915 T/J 99,300 890 B 5,000 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,500 J 1,800 3,080 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,195 1,215 1,180 1,185 -10 1,052,900 1,253,073,500 172 1,973.027 1,195 J 1,200 1,185 T/B 110,800 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,300 65,000 5 50.000 50 T/J 7,081,200 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,030 1,055 1,015 1,055 25 8,900 9,089,500 13 1,121.863 1,055 T/J 68,100 1,030 B 100 243 PNLF Panin Financial Tbk. --S8K--1 276 278 270 272 -4 5,337,300 1,459,923,400 346 293.990 272 T/J 472,300 270 B 848,500 244 POLL Pollux Properti Indonesia Tbk. --U6---1 10,825 11,100 10,850 11,100 275 703,200 7,702,580,000 2,095 1,804.878 11,100 T/J 1,800 11,050 B 10,000 245 PPRE PP Presisi Tbk. --U7---1 226 230 212 214 -12 13,982,800 3,063,833,400 2,131 49.767 214 T/J 70,000 212 B 605,800 246 PPRO PP Properti Tbk. --U6K--1 54 56 54 54 0 72,217,400 3,940,304,300 1,926 116.757 55 J 13,414,900 54 T/B 582,500 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 0 0 135 0 0 0 0 76.001 140 J 50,000 123 B 41,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,800 3,600 3,800 110 3,400 12,880,000 3 58.462 3,800 T/J 9,200 3,690 B 1,000 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 165 165 165 0 100 16,500 1 122.222 167 J 90,000 166 B 10,000 250 PTBA Bukit Asam Tbk. --S2BXO1 2,290 2,340 2,260 2,320 30 11,738,300 27,179,101,000 2,723 2,017.391 2,320 T/J 17,100 2,310 B 24,500 251 PTIS Indo Straits Tbk. --U7---1 79 79 73 73 -6 7,900 577,300 4 7.684 89 J 100 75 B 2,000 252 PTPP PP (Persero) Tbk. --S6XXO1 1,450 1,490 1,430 1,475 25 17,823,500 26,203,559,000 3,358 277.256 1,480 J 303,700 1,475 T/B 1,110,800 253 PTRO Petrosea Tbk. --S2---1 1,500 1,520 1,490 1,500 0 287,600 432,536,500 117 1,200.000 1,515 J 10,000 1,495 B 7,400 254 PTSN Sat Nusapersada Tbk --M4---1 230 240 230 240 10 300,800 71,645,600 55 124.138 240 T/J 136,100 236 B 54,500 255 PUDP Pudjiadi Prestige Tbk. --U9---1 300 0 0 300 0 0 0 0 37.418 308 J 600 294 B 600 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 168 208 167 183 15 32,184,600 6,149,329,400 3,818 61.000 183 T/J 82,200 182 B 106,200 257 PWON Pakuwon Jati Tbk. --S6B3O1 535 545 530 535 0 35,073,300 18,864,881,500 4,362 2,062.531 540 J 1,522,300 535 T/B 2,223,900 258 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,005 995 1,000 0 73,300 73,215,000 54 90.909 1,000 T/J 103,000 995 B 2,600 259 RAJA Rukun Raharja Tbk. --S7---1 126 130 125 126 0 738,100 93,162,500 83 432.811 126 T/J 104,600 125 B 59,800 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,090 1,100 1,055 1,075 -15 5,343,100 5,770,794,500 868 671.875 1,080 J 18,500 1,075 T/B 666,400 261 RANC Supra Boga Lestari Tbk. --U9---1 300 300 300 300 0 378,000 113,400,000 13 60.000 300 T/J 11,900 298 B 3,600 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 67 75 67 67 0 94,000 6,455,500 15 21.433 68 J 500,300 67 T/B 105,300 263 RDTX Roda Vivatex Tbk --U6---1 5,250 0 0 5,250 0 0 0 0 276.579 5,350 J 500 5,000 B 2,500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 183 J 9,900 121 B 6,000 265 RICY Ricky Putra Globalindo Tbk --U4---1 151 0 0 151 0 0 0 0 23.982 151 J 20,000 139 B 500 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 316 316 316 16 100 31,600 1 2,472.613 316 T/J 3,700 300 B 2,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,320 1,275 1,300 0 282,900 367,140,000 96 509.804 1,310 J 100 1,290 B 100 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 1,000 9,200,000 1 5,935.484 9,200 T/J 6,600 9,025 B 1,000 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,405 1,400 1,375 1,395 -10 12,437,900 17,257,576,000 1,543 631.070 1,395 T/J 918,300 1,390 B 72,000 270 SDPC Millennium Pharmacon International Tbk. --U9---1 100 104 92 96 -4 1,462,000 140,091,000 123 64.082 98 J 26,500 96 T/B 700 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 800 800 800 40 100 80,000 1 894.805 800 T/J 30,800 665 B 200 272 SGRO Sampoerna Agro Tbk. --U1---1 2,380 0 0 2,380 0 0 0 0 101.709 2,400 J 15,000 2,370 B 100 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,220 1,195 1,210 10 3,285,500 3,958,584,500 560 208.621 1,215 J 9,900 1,210 T/B 617,600 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,575 6,600 6,450 6,575 0 204,100 1,341,555,000 124 74.675 6,575 T/J 136,600 6,550 B 900 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 384 388 378 380 -4 3,501,300 1,332,000,800 384 34.545 380 T/J 1,100 378 B 400,000 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 356 394 336 338 -18 83,261,400 30,980,191,000 10,567 60.357 340 J 12,100 338 T/B 10,370,400 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,000 995 995 0 14,200 14,193,000 11 1,201.691 1,000 J 4,200 990 B 12,700 278 SMDR Samudera Indonesia Tbk. --U7---1 206 208 204 204 -2 77,000 15,831,200 40 818.685 204 T/J 9,400 202 B 10,000 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,400 12,500 12,325 12,350 -50 5,738,200 71,171,967,500 3,822 4,297.446 12,350 T/J 241,000 12,325 B 1,700 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 212 210 206 208 -4 113,400 23,567,200 11 107.772 208 T/J 100 206 B 99,600 281 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--1 895 915 885 895 0 10,713,300 9,629,660,500 1,636 1,470.588 900 J 136,900 895 T/B 207,800 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,440 1,445 1,425 1,425 -15 1,720,500 2,458,945,500 570 3,806.191 1,430 J 5,500 1,425 T/B 65,000 284 SOCI Soechi Lines Tbk. --M7---1 141 143 136 140 -1 6,478,000 902,084,100 868 25.455 140 T/J 502,800 139 B 30,800 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,875 J 100 4,220 B 100 286 SPMA Suparma Tbk. --U3---1 304 308 306 306 2 800 245,000 4 137.171 306 T/J 7,500 304 B 900 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 262 262 262 4 200 52,400 1 279.613 250 J 5,000 232 B 100 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 222 226 220 224 2 8,765,400 1,955,340,800 602 93.333 226 J 1,532,700 224 T/B 1,003,900 289 SRSN Indo Acidatama Tbk --U3---1 59 60 58 58 -1 1,379,800 81,034,600 61 10.564 60 J 735,200 58 T/B 800 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 700 685 700 10 20,622,700 14,200,744,500 870 287.179 700 T/J 790,300 695 B 5,700 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 800 785 800 0 64,985,400 51,503,385,000 466 119.403 800 T/J 182,000 795 B 104,700 292 STAR Buana Artha Anugerah Tbk. --U4---1 160 159 147 159 -1 453,000 71,401,100 23 155.882 159 T/J 94,300 147 B 4,900 293 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 212,800 10,640,100 7 0.729 51 T/J 1,265,600 50 B 1,788,000 294 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 0 0 50 0 0 0 0 8.929 50 J 134,821,900 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,200 1,230 1,195 1,225 25 37,157,600 45,388,569,500 3,842 302.469 1,225 T/J 366,800 1,220 B 400,400 297 TBLA Tunas Baru Lampung Tbk. --S5---1 840 845 830 840 0 263,300 220,143,000 78 191.279 840 T/J 44,000 835 B 19,100 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,250 J 400 9,250 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 204 190 198 1 225,500 44,782,200 37 86.842 202 J 42,000 197 B 27,400 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 210 218 208 210 0 71,554,200 15,130,308,800 2,891 67.742 210 T/J 243,600 208 B 4,672,800 301 TGRA Terregra Asia Energy Tbk. --U7---1 104 120 105 110 6 8,983,900 998,899,000 795 55.000 111 J 34,700 110 T/B 153,200 302 TINS Timah Tbk. --S2K--1 740 750 725 730 -10 8,535,300 6,285,862,500 931 373.026 730 T/J 515,000 725 B 1,072,100 303 TIRT Tirta Mahakam Resources Tbk --U3---1 51 51 50 51 0 8,900 447,400 7 23.314 51 T/J 17,500 50 B 567,900 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,700 8,850 8,625 8,850 150 1,185,200 10,423,152,500 1,195 547.180 8,875 J 7,400 8,850 T/B 103,400 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,760 3,820 3,760 3,790 30 53,578,900 203,296,314,000 4,868 1,991.749 3,800 J 362,900 3,790 T/B 444,700 306 TMAS Temas Tbk. --M7---1 92 94 90 91 -1 1,165,400 107,383,500 184 209.301 92 J 131,400 91 T/B 877,500 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 350 350 0 100 35,000 1 73.858 348 J 50,000 340 B 2,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 158 163 143 143 -15 11,133,000 1,664,875,700 1,007 230.159 144 J 10,000 142 B 27,500 309 TOTL Total Bangun Persada Tbk. --S6---1 410 414 410 410 0 1,939,900 799,272,400 61 147.362 414 J 52,700 410 T/B 1,498,600 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 850 880 845 880 30 141,044,800 122,440,318,000 16,569 4,191.873 885 J 596,000 880 T/B 710,000 311 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---1 138 138 138 138 0 20,100 2,773,800 2 139.064 138 T/J 11,800 129 B 5,100 313 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 0 226.676 420 J 12,500 382 B 100 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,375 1,340 1,370 0 5,200 7,098,500 7 244.398 1,370 T/J 117,500 1,330 B 100 316 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 970 1,010 0 1,996,500 2,006,953,000 26 2,244.444 1,020 J 201,200 1,010 T/B 12,200 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,815 1,825 1,785 1,800 -15 881,000 1,583,977,500 605 120.000 1,800 T/J 6,400 1,790 B 500 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,625 1,605 1,605 -5 183,600 296,465,500 135 3,111.913 1,615 J 1,600 1,610 B 12,600 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,450 3,450 3,450 0 1,000 3,450,000 5 127.774 3,450 T/J 4,100 3,300 B 300 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 94 96 93 94 0 104,300 9,831,300 26 4.464 95 J 24,100 94 T/B 2,600 321 UNTR United Tractors Tbk. --S9BXO1 18,700 18,975 18,700 18,800 100 3,671,200 69,107,247,500 3,258 22,380.952 18,800 T/J 13,500 18,775 B 800 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,950 7,975 7,900 7,900 -50 11,461,800 90,802,820,000 5,313 202,252.944 7,925 J 11,300 7,900 T/B 900,000 323 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 111 J 9,200 92 B 500 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 120,135,600 6,006,780,000 59 16.667 50 T/J 11,956,500 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 290 296 290 296 6 393,100 115,346,200 64 130.936 300 J 55,700 296 T/B 19,900 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 290 292 282 282 -8 8,547,500 2,446,747,600 609 97.241 284 J 10,100 282 T/B 1,349,000 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 152 151 152 1 2,148,300 325,408,300 186 66.354 152 T/J 113,500 151 B 10,200 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 140 142 137 139 -1 164,900 22,887,400 59 21.385 140 J 42,200 139 T/B 533,100 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,020 2,030 1,965 1,975 -45 10,845,000 21,609,813,500 2,833 507.643 1,980 J 2,000 1,975 T/B 217,600 330 WINS Wintermar Offshore Marine Tbk. --U7---1 96 95 90 91 -5 95,500 8,675,800 11 24.610 95 J 2,500 91 T/B 144,000 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 262 278 258 258 -4 141,100 37,027,400 19 39.114 262 J 91,200 258 T/B 2,500 332 WOOD Integra Indocabinet Tbk. --S5K--1 492 505 474 500 8 36,420,500 18,029,243,100 1,906 192.308 500 T/J 18,700 494 B 4,000 333 WSBP Waskita Beton Precast Tbk. --S3K--1 264 268 256 256 -8 22,363,200 5,793,860,800 1,714 52.245 256 T/J 1,223,700 254 B 1,813,700 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,230 1,230 1,185 1,195 -35 40,192,300 48,304,375,500 4,626 322.537 1,200 J 229,400 1,195 T/B 1,239,400 335 WTON Wijaya Karya Beton Tbk. --S3K--1 404 406 398 402 -2 4,746,400 1,912,600,800 343 68.136 404 J 2,135,100 402 T/B 709,500 Total 2,625,186,700 4,018,021,723,400 262,505 2,915,667,400 124,435,000 Jakarta, 07 February 2020 Trading Division