List of Securities Quotation Main Board Date: Tuesday, 11 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 11,450 11,650 11,500 11,600 150 519,900 6,031,372,500 840 942.355 11,625 J 100 11,600 T/B 14,900 2 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,485 J 1,600 1,450 B 200 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,610 1,635 1,580 1,590 -20 9,534,700 15,185,196,500 1,937 1,939.024 1,590 T/J 35,700 1,585 B 140,800 4 ACST Acset Indonusa Tbk. --U6---1 785 780 760 760 -25 80,100 61,452,000 30 31.916 765 J 5,400 760 T/B 700 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 985 995 965 985 0 5,882,900 5,766,890,500 1,384 773.562 990 J 202,400 985 T/B 7,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,975 9,975 -25 181,800 1,815,280,000 62 429.032 10,000 J 112,600 9,975 T/B 300 7 ADMG Polychem Indonesia Tbk --U3---1 145 151 143 146 1 142,000 20,844,200 37 13.032 146 T/J 91,900 145 B 24,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,315 1,275 1,315 35 32,034,700 41,514,635,500 4,374 119.545 1,320 J 1,028,700 1,315 T/B 100,600 9 AGII Aneka Gas Industri Tbk. --S3---1 570 590 570 575 5 28,200 16,245,500 18 52.273 590 J 5,800 575 T/B 1,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 149 152 148 149 0 725,200 107,987,500 259 243.432 149 T/J 99,900 148 B 26,000 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 3,290 3,320 3,220 3,250 -40 11,223,300 36,433,419,000 1,155 2,590.240 3,260 J 17,600 3,250 T/B 13,700 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 398 380 398 -2 1,200 474,200 5 198.845 398 T/J 19,300 396 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 25,600 84,480,000 8 134.694 3,300 T/J 5,200 3,260 B 2,500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 815 800 805 5 12,500 10,060,500 27 2,054.148 810 J 400 805 T/B 8,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 880 880 0 5,000 4,400,000 1 73.333 850 J 100,000 840 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 715 720 0 21,224,000 15,264,216,000 2,515 474.715 720 T/J 734,300 715 B 1,574,800 18 APLI Asiaplast Industries Tbk. --U3---1 156 163 156 163 7 3,800 598,400 5 135.833 163 T/J 7,200 162 B 700 19 APLN Agung Podomoro Land Tbk. --M6K--1 158 159 156 157 -1 1,618,000 253,774,500 291 43.014 158 J 464,900 157 T/B 618,400 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---1 460 462 444 458 -2 175,000 80,523,200 32 3,112.893 458 T/J 202,100 450 B 200 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 9,300 465,000 3 12.251 50 T/J 144,079,500 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 1,000 1,000 0 3,000 3,000,000 12 295.377 1,120 J 200 995 B 800 24 ASGR Astra Graphia Tbk. --U9---1 955 0 0 955 0 0 0 0 198.001 960 J 1,400 945 B 400 25 ASII Astra International Tbk. --S4BXO1 6,200 6,300 6,050 6,100 -100 54,325,000 334,058,452,500 6,901 4,362.222 6,125 J 252,800 6,100 T/B 1,140,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,335 1,335 1,325 1,325 -10 55,500 73,713,500 22 2,453.704 1,330 J 10,000 1,320 B 13,100 27 ASRI Alam Sutera Realty Tbk. --S6---1 185 187 183 186 1 4,488,600 830,454,300 644 177.143 186 T/J 26,600 185 B 300 28 ASSA Adi Sarana Armada Tbk. --S7K--1 605 605 575 580 -25 5,560,500 3,274,758,500 235 148.718 580 T/J 10,700 575 B 191,800 29 ATIC Anabatic Technologies Tbk. --U9---1 690 685 685 685 -5 200 137,000 1 97.857 665 J 100 540 B 10,000 30 AUTO Astra Otoparts Tbk. --M4---1 1,165 1,180 1,150 1,160 -5 216,100 250,062,500 191 1,049.109 1,165 J 23,600 1,160 T/B 25,900 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 54 56 53 55 1 33,056,500 1,752,007,500 35 36.667 55 T/J 34,800 54 B 100 32 BATA Sepatu Bata Tbk. --U4---1 625 625 590 615 -10 21,500 12,711,000 9 7,976.654 615 T/J 7,400 605 B 200 33 BBCA Bank Central Asia Tbk. --S8B3O1 33,925 33,925 33,725 33,900 -25 15,505,300 525,629,927,500 7,237 19,371.429 33,925 J 173,300 33,900 T/B 404,600 34 BBKP Bank Bukopin Tbk. --S8---1 204 212 206 206 2 5,045,000 1,050,158,400 323 61.111 208 J 43,000 206 T/B 198,800 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 7,325 7,375 7,275 7,300 -25 8,656,900 63,223,907,500 1,666 35.110 7,325 J 46,600 7,300 T/B 403,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,500 4,540 4,480 4,510 10 85,150,100 383,599,587,000 7,925 5,154.286 4,510 T/J 10,996,300 4,500 B 73,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 561,800 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,835 1,845 1,780 1,800 -35 10,580,800 19,058,731,500 2,788 234.783 1,800 T/J 487,000 1,795 B 48,800 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 296 298 296 298 2 14,500 4,318,000 7 303.401 298 T/J 39,100 272 B 100 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 147 143 147 1 286,500 41,843,700 44 416.879 147 T/J 95,500 146 B 50,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,420 3,470 3,420 3,420 0 854,000 2,932,994,000 437 1.931 3,430 J 16,600 3,420 T/B 115,700 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 166 169 160 161 -5 13,197,800 2,143,915,000 1,486 94.706 162 J 81,100 161 T/B 630,700 44 BHIT MNC Investama Tbk. --S9---1 62 64 61 63 1 17,006,100 1,070,861,300 9,087 184.237 64 J 2,561,700 63 T/B 26,000 45 BINA Bank Ina Perdana Tbk. --U8---1 900 900 885 890 -10 2,100 1,869,500 10 502.836 900 J 250,900 885 B 3,900 46 BIRD Blue Bird Tbk. --S7---1 2,400 2,430 2,370 2,380 -20 74,700 179,206,000 96 36.615 2,380 T/J 102,000 2,370 B 4,000 47 BISI BISI International Tbk. --U1---1 1,000 1,000 990 990 -10 11,600 11,486,500 13 495.000 995 J 30,100 985 B 800 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,010 1,025 1,000 1,015 5 3,847,500 3,899,116,500 647 169.167 1,015 T/J 262,000 1,010 B 600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 645 630 640 -5 2,306,200 1,469,613,500 519 148.837 640 T/J 606,300 635 B 249,900 50 BKSL Sentul City Tbk. --S6K--1 55 57 54 56 1 29,687,300 1,653,128,400 470 3.870 56 T/J 30,270,000 55 B 23,294,800 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 271,382,900 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,725 7,825 7,675 7,775 50 49,260,100 382,015,405,000 3,205 2,342.806 7,775 T/J 8,765,300 7,750 B 50,400 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 85 89 83 83 -2 200,500 17,292,700 40 16.600 85 J 93,100 84 B 10,000 54 BMTR Global Mediacom Tbk. --S9K--1 348 356 346 352 4 9,773,000 3,426,079,400 404 286.505 352 T/J 1,128,600 350 B 50,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 314 312 310 312 -2 13,200 4,112,000 6 195.000 314 J 20,500 310 B 10,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 850 825 835 -5 4,940,400 4,125,220,000 456 6.165 840 J 451,800 830 B 252,700 57 BNII Bank Maybank Indonesia Tbk. --M8---1 200 200 199 199 -1 2,500 499,200 10 2.371 200 J 20,400 198 B 8,900 58 BNLI Bank Permata Tbk. --M8K--1 1,190 1,255 1,190 1,245 55 14,641,500 18,079,488,000 1,347 13.555 1,245 T/J 326,200 1,240 B 175,700 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 92 95 81 91 -1 6,200 563,900 6 91.000 91 T/J 5,200 85 B 1,000 60 BRAM Indo Kordsa Tbk. --U4---1 6,500 6,525 6,500 6,500 0 1,100 7,152,500 3 252.972 0 J 0 6,500 T/B 300 61 BRIS Bank BRIsyariah Tbk. --M8---1 316 324 314 316 0 2,150,800 680,971,400 258 61.961 318 J 108,900 316 T/B 1,300,500 62 BRPT Barito Pacific Tbk. --S3XXO1 1,245 1,260 1,235 1,250 5 24,460,300 30,487,114,500 1,453 488.797 1,255 J 115,200 1,245 B 403,200 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,140 1,155 1,120 1,135 -5 3,338,900 3,786,615,000 796 222.329 1,135 T/J 94,800 1,125 B 148,800 64 BSIM Bank Sinarmas Tbk. --U8---1 555 0 0 555 0 0 0 0 378.532 500 J 500 498 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 2,940 2,970 2,830 2,920 -20 48,300 137,559,000 55 565.276 2,900 J 1,300 2,840 B 800 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,510 4,850 4,540 4,850 340 6,411,000 30,290,835,000 3,883 497.436 4,850 T/J 49,100 4,840 B 5,100 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 96 101 97 98 2 1,005,900 99,792,400 31 53.114 99 J 100,000 98 T/B 131,800 69 BULL Buana Lintas Lautan Tbk. --S7---1 168 177 167 170 2 38,677,800 6,528,992,200 228 16.624 171 J 17,200 170 T/B 89,900 70 BVIC Bank Victoria International Tbk. --U8---1 66 67 65 65 -1 379,600 24,707,900 28 61.464 65 T/J 196,000 64 B 119,100 71 BWPT Eagle High Plantations Tbk. --U1---1 117 123 116 122 5 47,108,300 5,670,120,800 3,746 26.682 123 J 1,164,500 122 T/B 494,000 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 5,900 12,225 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 300 308 300 308 8 166,300 50,385,600 65 93.333 308 T/J 1,800 302 B 4,000 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 88 87 83 85 -3 782,600 66,177,100 190 48.571 86 J 1,000 84 B 101,400 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,540 1,540 1,510 1,540 0 16,400 24,987,000 29 318.182 1,540 T/J 3,100 1,520 B 1,000 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 254 246 254 0 346,900 86,303,800 39 19.876 254 T/J 27,000 250 B 2,100 77 CITY Natura City Developments Tbk. --U6---1 68 72 67 68 0 33,500 2,316,500 13 56.667 68 T/J 108,000 67 B 6,100 78 CLEO Sariguna Primatirta Tbk. --M5K--1 478 480 476 476 -2 5,690,900 2,718,346,800 369 2,069.565 478 J 700 476 T/B 132,100 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 2,000 1,910 1,910 160 5,600 10,796,500 10 182.765 1,910 T/J 300 1,800 B 16,700 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 112,781,900 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,225 6,375 6,225 6,300 75 2,069,400 13,019,962,500 1,255 28,692.444 6,300 T/J 41,600 6,275 B 2,500 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 110,120,500 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 444 444 444 -2 77,000 34,188,000 3 224.056 446 J 105,000 444 T/B 123,000 84 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 3,150 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 905 915 895 915 10 4,042,000 3,671,776,500 940 204.863 915 T/J 14,400 910 B 15,200 86 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 320 J 4,100 262 B 3,000 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 107,602,300 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 14,370,300 0 B 0 89 DILD Intiland Development Tbk. --U6---1 282 288 278 284 2 397,700 112,778,800 73 49.489 284 T/J 15,900 282 B 50,000 90 DLTA Delta Djakarta Tbk. --U5---1 6,350 6,350 6,350 6,350 0 2,000 12,700,000 8 37,958.037 6,500 J 1,000 6,350 T/B 1,100 91 DMAS Puradelta Lestari Tbk. --M6K--1 284 286 280 282 -2 13,682,600 3,872,214,800 959 134.286 284 J 200,300 282 T/B 3,269,000 92 DMND Diamond Food Indonesia Tbk. --U5---1 935 985 930 955 20 187,800 179,482,000 160 104.372 960 J 5,400 955 T/B 10,000 93 DNAR Bank Oke Indonesia Tbk. --U8---1 186 179 135 135 -51 300 49,200 3 122.727 248 J 300 151 B 10,000 94 DOID Delta Dunia Makmur Tbk. --S2---1 214 216 210 212 -2 2,767,700 588,217,200 268 287.014 214 J 150,400 212 T/B 117,500 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 282 J 500 254 B 100 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 0 0 100 0 0 0 0 18.182 101 J 20,000 98 B 200 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 100 100 90 100 0 193,600 18,892,900 32 56.912 100 T/J 147,900 98 B 1,000 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 428 430 428 428 0 516,100 220,921,000 36 115.676 428 T/J 6,700 426 B 47,100 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,000 J 200 12,450 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,170 1,200 1,150 1,200 30 154,500 182,675,000 67 237.624 1,195 J 500 1,175 B 11,000 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,190 2,180 2,180 10 300 655,000 2 802.440 2,190 J 10,000 2,180 T/B 100 102 DYAN Dyandra Media International Tbk. --S9---1 68 68 65 66 -2 1,277,700 84,441,600 118 18.857 66 T/J 43,000 65 B 217,000 103 EKAD Ekadharma International Tbk. --U3---1 1,080 1,085 1,075 1,080 0 11,200 12,095,500 35 2,741.673 1,085 J 23,000 1,080 T/B 100 104 ELSA Elnusa Tbk. --S2K--1 252 256 250 254 2 8,036,300 2,038,037,000 820 63.500 254 T/J 38,600 252 B 1,304,800 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 10.308 50 T/J 703,299,900 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,400 5,150 5,150 5,150 -250 500 2,575,000 1 715.278 5,150 T/J 5,000 5,050 B 100 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,770 1,735 1,745 0 19,335,400 33,828,897,000 2,618 174.500 1,750 J 487,700 1,745 T/B 3,538,500 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 238 242 236 242 4 3,365,200 809,739,200 159 450.559 242 T/J 80,000 238 B 35,100 109 ESTI Ever Shine Tex Tbk. --U4---1 50 51 50 51 1 69,500 3,475,200 5 20.481 51 T/J 44,500 50 B 230,900 110 ETWA Eterindo Wahanatama Tbk --U3---1 60 59 57 57 -3 71,400 4,170,900 8 4.694 58 J 5,000 57 T/B 30,100 111 EXCL XL Axiata Tbk. --S7BXO1 2,800 2,880 2,790 2,860 60 28,109,900 79,728,082,000 4,777 145.147 2,860 T/J 604,200 2,850 B 4,700 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,250 J 300 7,075 B 100 113 FILM MD Pictures Tbk. --U9---1 212 236 212 226 14 28,354,000 6,392,333,200 3,455 107.619 228 J 133,400 226 T/B 305,800 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 6,300 315,000 7 22.727 50 T/J 7,235,200 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 110 121 110 117 7 144,320,800 16,798,746,800 5,268 6.500 117 T/J 1,420,500 116 B 2,168,400 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 1,673,500 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 100 1,725 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 55,700 56,150 55,500 55,700 0 524,300 29,304,912,500 1,422 2,173.659 55,725 J 300 55,700 T/B 55,000 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,295 1,350 1,200 1,350 55 6,164,700 8,321,945,000 21 115.385 1,330 J 2,700 1,325 B 100 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 378 382 372 374 -4 8,272,900 3,112,081,600 1,278 50.275 376 J 108,200 374 T/B 345,500 122 GJTL Gajah Tunggal Tbk. --S4---1 482 500 480 480 -2 697,800 337,178,400 281 94.236 482 J 243,000 480 T/B 109,600 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 109 109 103 107 -2 2,838,200 302,193,800 234 26.750 107 T/J 193,700 106 B 283,900 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,340 1,355 1,335 1,340 0 304,900 411,396,500 89 104.280 1,340 T/J 7,900 1,335 B 5,600 125 GPRA Perdana Gapuraprima Tbk. --U6---1 58 59 51 55 -3 18,657,300 998,697,300 298 23.725 55 T/J 554,300 52 B 442,000 126 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---1 135 146 134 134 -1 117,300 15,871,700 13 53.600 144 J 100 134 T/B 100 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 2,271,200 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 148 111 147 36 867,300 115,434,500 91 82.698 147 T/J 9,400 146 B 10,100 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 600 590 600 0 28,900 17,166,500 12 114.286 600 T/J 491,300 595 B 6,700 131 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 3,260 3,380 3,230 3,380 120 50,500 165,130,000 94 91.351 3,360 J 800 3,250 B 700 133 HERO Hero Supermarket Tbk. --U9---1 830 860 860 860 30 1,000 860,000 2 1,795.107 860 T/J 23,900 720 B 100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,090 3,180 3,100 3,130 40 19,000 59,401,000 31 958.183 3,130 T/J 5,200 3,120 B 4,600 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 0 0 625 0 0 0 0 961.538 610 J 1,000 505 B 200 136 HKMU HK Metals Utama Tbk. --U9---1 165 165 156 156 -9 1,578,800 252,075,500 120 67.826 160 J 2,000,000 156 T/B 27,700 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,995 2,010 1,985 1,990 -5 18,672,900 37,249,555,500 2,625 9,934.105 1,995 J 7,700 1,990 T/B 219,100 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 930 960 930 945 15 20,754,700 19,598,929,000 1,504 304.839 945 T/J 265,600 940 B 120,900 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 87 95 85 95 8 151,688,400 13,348,624,000 75 51.351 95 T/J 11,900 85 B 7,500 140 HRTA Hartadinata Abadi Tbk. --S5---1 260 260 252 252 -8 506,500 128,639,000 165 84.000 252 T/J 20,600 250 B 241,800 141 HRUM Harum Energy Tbk. --M2K--1 1,235 1,230 1,200 1,200 -35 142,900 171,735,000 79 23.077 1,205 J 30,100 1,200 T/B 17,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,225 J 500 4,190 B 100 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,575 11,575 11,400 11,475 -100 13,191,900 151,358,897,500 1,904 425.394 11,475 T/J 542,200 11,450 B 300 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 310 B 20,000 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 180 180 172 172 -8 303,000 52,945,900 71 163.810 175 J 2,000 171 B 23,500 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 304 300 304 4 6,400 1,934,600 15 198.693 304 T/J 5,200 290 B 1,000 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 51 50 50 0 658,500 33,090,300 91 14.286 50 T/J 2,566,500 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 865 880 850 850 -15 690,400 591,913,500 300 114.113 855 J 6,000 850 T/B 103,200 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 248 254 244 246 -2 226,100 56,015,400 24 49.200 250 J 40,000 246 T/B 9,600 150 INAF Indofarma (Persero) Tbk. --U5---1 755 785 740 740 -15 3,423,400 2,604,657,000 1,475 296.000 745 J 5,000 740 T/B 129,100 151 INCI Intanwijaya Internasional Tbk --U3---1 384 420 418 418 34 600 251,000 2 45.209 416 J 5,400 412 B 200 152 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,300 3,280 3,290 30 2,512,000 8,254,010,000 651 1,342.857 3,300 J 377,600 3,290 T/B 416,300 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,825 7,650 7,675 -75 7,945,200 61,109,572,500 2,669 1,313.785 7,675 T/J 41,300 7,650 B 907,400 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,300 2,200 2,200 -90 7,500 17,150,000 12 296.300 2,270 J 200 2,210 B 100 155 INDS Indospring Tbk. --M4---1 2,000 2,290 2,000 2,030 30 174,900 391,183,000 61 190.312 2,060 J 100 2,030 T/B 10,900 156 INDY Indika Energy Tbk. --S2K--1 845 860 825 855 10 4,891,400 4,107,011,500 1,221 28.983 860 J 108,900 855 T/B 103,100 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,500 6,675 6,475 6,525 25 3,813,300 25,020,615,000 2,430 336.224 6,550 J 34,100 6,525 T/B 4,200 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 220,700 11,162,700 14 0.291 51 T/J 70,500 50 B 544,000 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,775 16,925 16,500 16,550 -225 898,900 14,910,015,000 1,587 662.000 16,575 J 2,000 16,550 T/B 191,400 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 77 76 77 -1 4,700 360,700 3 36.667 77 T/J 21,500 76 B 7,700 161 IPTV MNC Vision Networks Tbk. --U9---1 392 394 388 390 -2 12,399,800 4,872,250,200 11,901 162.500 390 T/J 10,100 388 B 228,600 162 ISAT Indosat Tbk. --S7K--1 2,260 2,310 2,180 2,190 -70 8,107,600 18,102,264,000 4,133 156.429 2,200 J 35,800 2,190 T/B 134,100 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 165 173 166 167 2 5,757,200 973,558,100 548 56.610 168 J 113,800 167 T/B 112,200 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,250 10,025 10,150 0 1,430,800 14,446,667,500 2,269 72.500 10,175 J 6,700 10,150 T/B 46,000 165 JAWA Jaya Agra Wattie Tbk. --U1---1 88 89 89 89 1 10,000 890,000 1 17.800 89 T/J 53,900 88 B 10,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 450 J 8,900 406 B 100 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,450 1,470 1,440 1,460 10 4,649,800 6,753,595,000 1,546 399.125 1,460 T/J 1,708,400 1,455 B 10,900 168 JRPT Jaya Real Property Tbk. --S6K--1 520 520 510 515 -5 6,165,700 3,185,144,000 262 495.192 515 T/J 2,856,300 510 B 1,193,300 169 JSKY Sky Energy Indonesia Tbk. --U4---1 135 142 129 137 2 14,547,700 1,996,845,700 1,952 68.500 138 J 53,200 136 B 46,900 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,930 4,960 4,890 4,900 -30 6,063,100 29,756,537,000 2,907 288.949 4,910 J 200 4,900 T/B 1,848,900 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 905 930 880 880 -25 2,691,500 2,421,832,000 1,144 880.000 885 J 46,800 880 T/B 73,500 172 KBLI KMI Wire & Cable Tbk. --S4K--1 462 470 454 462 0 1,081,600 497,549,800 187 56.137 462 T/J 78,500 458 B 50,200 173 KEEN Kencana Energi Lestari Tbk. --S7---1 416 416 400 410 -6 1,900,000 780,115,000 60 103.535 410 T/J 108,300 408 B 2,700 174 KICI Kedaung Indah Can Tbk --U5---1 244 244 234 234 -10 1,100 258,400 2 49.680 228 J 2,000 192 B 100 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 298 292 296 4 510,100 149,588,000 123 10.270 296 T/J 34,700 294 B 58,400 176 KINO Kino Indonesia Tbk. --M5---1 2,870 2,990 2,870 2,940 70 468,400 1,376,612,000 189 77.368 2,940 T/J 97,500 2,930 B 1,000 177 KKGI Resource Alam Indonesia Tbk. --U2---1 210 218 204 210 0 301,600 61,860,200 16 736.842 218 J 100 210 T/B 203,000 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,480 1,480 1,450 1,460 -20 6,665,900 9,745,683,000 1,513 14,239.735 1,465 J 123,000 1,460 T/B 253,100 179 KOBX Kobexindo Tractors Tbk. --U9---1 102 107 101 101 -1 157,500 16,327,300 79 25.250 103 J 600 101 T/B 13,200 180 KOTA DMS Propertindo Tbk. --U6---1 695 705 695 705 10 7,547,300 5,282,337,500 38 352.500 705 T/J 200 695 B 16,600 181 KPAL Steadfast Marine Tbk. --U4---1 164 167 159 165 1 134,800 21,824,900 53 143.478 165 T/J 35,700 160 B 1,100 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 264 260 260 0 819,500 213,432,800 162 32.324 262 J 143,800 260 T/B 322,300 183 KREN Kresna Graha Investama Tbk. --U9---1 482 486 478 486 4 26,654,100 12,828,573,600 315 5,056.180 486 T/J 180,900 482 B 200,000 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 12,724,600 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,850 5,850 5,850 50 100 585,000 1 96.694 6,150 J 24,600 5,875 B 100 186 LINK Link Net Tbk. --S9---1 3,600 3,650 3,570 3,600 0 1,002,200 3,614,876,000 261 225.000 3,600 T/J 1,007,300 3,580 B 2,100 187 LION Lion Metal Works Tbk. --U3---1 406 410 406 410 4 300 122,400 3 256.781 420 J 100 394 B 100 188 LPCK Lippo Cikarang Tbk --U6---1 820 825 790 800 -20 833,400 668,376,500 202 90.197 810 J 1,700 800 T/B 30,300 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 100 3,200 B 20,000 190 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 232 236 4 58,956,800 13,810,050,000 969 76.208 236 T/J 5,610,400 234 B 3,013,000 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,210 3,350 3,190 3,300 90 2,025,200 6,607,903,000 1,323 74.777 3,310 J 1,500 3,300 T/B 400 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,245 1,195 1,215 10 4,595,400 5,562,910,500 945 313.548 1,215 T/J 200 1,210 B 5,200 193 LTLS Lautan Luas Tbk. --U9---1 605 605 600 605 0 6,000 3,602,500 7 213.865 605 T/J 78,500 600 B 200 194 MAIN Malindo Feedmill Tbk. --S3K--1 865 875 820 850 -15 2,527,500 2,136,130,500 834 482.955 855 J 39,000 850 T/B 719,400 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 450,100 22,505,000 25 6.835 50 T/J 836,964,600 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--1 910 935 910 935 25 8,257,400 7,636,501,500 1,871 1,500.441 935 T/J 34,100 930 B 76,500 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 476 482 476 482 6 1,786,800 854,007,800 211 964.000 482 T/J 178,800 480 B 6,200 199 MASA Multistrada Arah Sarana Tbk. --U4---1 500 0 0 500 0 0 0 0 355.518 496 J 200 410 B 500 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,500 J 100 6,700 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 416 422 414 416 0 338,100 140,973,000 126 26.000 418 J 141,500 416 T/B 6,700 202 MBTO Martina Berto Tbk. --U5---1 83 90 80 80 -3 5,500 448,800 6 10.811 86 J 20,900 80 T/B 9,900 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 114 124 114 117 3 1,643,100 188,363,700 59 104.940 117 T/J 7,100 116 B 31,000 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 6,698,800 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 185 189 180 181 -4 2,432,700 442,244,300 169 53.716 181 T/J 2,700 180 B 580,800 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 50,226,800 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 690 710 690 710 20 27,722,000 19,409,961,500 1,652 1,250.506 710 T/J 2,064,200 705 B 638,300 208 MEGA Bank Mega Tbk. --U8---1 6,000 6,000 5,800 6,000 0 3,100 18,580,000 5 4,373.560 6,000 T/J 58,800 5,650 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 169 172 156 156 -13 3,246,900 522,917,000 141 47.262 160 J 522,800 156 T/B 48,400 210 MGRO Mahkota Group Tbk. --S1K--1 825 835 825 830 5 2,378,100 1,969,457,000 255 368.889 830 T/J 265,600 825 B 5,500 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,690 2,600 2,650 60 14,073,500 37,632,237,000 1,721 156.022 2,650 T/J 1,300 2,640 B 12,200 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,350 15,300 15,000 15,300 -50 2,300 35,015,000 9 97,452.229 15,425 J 100 15,000 B 2,000 213 MLPL Multipolar Tbk. --S9---1 66 68 65 65 -1 1,107,700 72,412,600 107 7.456 66 J 116,100 65 T/B 310,100 214 MLPT Multipolar Technology Tbk. --U9---1 330 368 322 368 38 4,400 1,506,000 14 76.667 368 T/J 4,700 312 B 1,100 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,540 1,495 1,535 0 15,966,700 24,320,124,000 10,430 170.556 1,535 T/J 1,136,500 1,530 B 1,733,700 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 635 615 620 -5 59,100 36,878,000 52 41.333 625 J 95,600 620 T/B 213,400 217 MPPA Matahari Putra Prima Tbk. --U9---1 111 113 110 111 0 136,100 15,097,200 44 46.668 112 J 15,200 111 T/B 106,900 218 MRAT Mustika Ratu Tbk. --U5---1 146 144 139 139 -7 2,200 312,800 8 21.385 142 J 200 135 B 300 219 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,295 1,285 1,285 -5 400 515,000 2 84.539 1,285 T/J 4,200 1,280 B 400 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,735 1,740 1,715 1,730 -5 1,259,400 2,178,082,000 365 3,114.424 1,730 T/J 4,200 1,725 B 600 221 MTLA Metropolitan Land Tbk. --U6---1 500 520 510 510 10 800 409,000 5 214.420 510 T/J 600 462 B 200 222 MYOH Samindo Resources Tbk. --U2---1 1,155 1,160 1,100 1,115 -40 161,200 180,257,000 68 132.805 1,165 J 200 1,115 T/B 23,300 223 MYOR Mayora Indah Tbk. --M5KB-1 1,990 2,040 1,975 2,000 10 10,654,300 21,434,925,500 1,419 10,005.003 2,010 J 300 2,000 T/B 2,716,900 224 MYTX Asia Pacific Investama Tbk. --U4---1 51 55 51 51 0 1,001,400 51,073,200 13 7.666 52 J 16,500 51 T/B 510,000 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 525 555 520 520 -5 4,241,700 2,276,004,000 896 160.000 525 J 99,900 520 T/B 14,100 226 NISP Bank OCBC NISP Tbk. --U8---1 845 850 840 850 5 24,500 20,752,000 6 1,030.003 855 J 39,500 840 B 200 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 980 J 100 880 B 200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 346 352 344 348 2 46,000 15,908,400 21 40.941 352 J 2,200 346 B 20,500 229 NZIA Nusantara Almazia Tbk. --U6---1 482 498 402 498 16 7,800 3,860,600 12 226.364 498 T/J 4,100 422 B 100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 39,600 1,980,000 2 98.922 50 T/J 5,931,500 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 111 125 107 120 9 13,394,300 1,573,754,300 1,562 120.000 121 J 86,600 120 T/B 2,214,700 232 PANR Panorama Sentrawisata Tbk. --U9---1 278 278 276 278 0 1,103,700 306,742,600 180 166.797 278 T/J 20,400 276 B 9,000 233 PANS Panin Sekuritas Tbk. --U8---1 1,280 1,280 1,280 1,280 0 500 640,000 2 930.909 1,330 J 2,500 1,280 T/B 1,300 234 PBID Panca Budi Idaman Tbk. --U3---1 1,005 1,005 950 990 -15 1,002,800 952,800,500 15 116.471 990 T/J 20,600 960 B 500 235 PBRX Pan Brothers Tbk. --S4---1 340 364 322 328 -12 391,800 129,287,800 87 580.531 330 J 7,500 328 T/B 100,100 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 680 675 630 675 -5 1,200 801,000 3 56.250 680 J 1,000 600 B 2,500 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,560 1,525 1,535 10 55,085,900 84,967,616,000 6,337 511.667 1,535 T/J 1,256,400 1,530 B 743,500 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 895 895 890 895 0 5,500 4,917,000 8 174.634 895 T/J 95,600 890 B 4,000 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,490 J 1,000 3,070 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,145 1,160 1,135 1,135 -10 6,445,200 7,348,325,500 298 1,889.777 1,145 J 1,800 1,135 T/B 356,100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,600 230,000 5 50.000 50 T/J 8,032,900 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,005 1,030 1,005 1,030 25 8,500 8,702,000 7 1,095.279 1,035 J 6,000 1,025 B 400 243 PNLF Panin Financial Tbk. --S8K--1 262 268 262 266 4 9,984,000 2,641,116,000 451 287.505 266 T/J 2,686,300 264 B 110,600 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,350 11,550 11,325 11,525 175 674,900 7,735,960,000 1,971 1,873.984 11,525 T/J 2,500 11,475 B 10,500 245 PPRE PP Presisi Tbk. --U7---1 202 218 202 208 6 8,744,500 1,843,713,200 1,602 48.372 208 T/J 354,300 206 B 429,000 246 PPRO PP Properti Tbk. --U6K--1 53 54 52 53 0 26,578,700 1,411,216,200 804 114.595 54 J 19,448,800 53 T/B 2,178,200 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 140 140 140 5 1,500 210,000 2 78.816 140 T/J 48,500 125 B 400 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,800 4,500 3,750 4,000 200 21,900 86,991,000 12 61.538 4,000 T/J 8,200 3,750 B 8,400 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 164 164 160 163 -1 34,100 5,539,000 23 120.741 163 T/J 68,400 162 B 9,200 250 PTBA Bukit Asam Tbk. --S2BXO1 2,250 2,320 2,230 2,310 60 13,944,500 31,693,522,000 2,352 2,008.696 2,320 J 445,600 2,310 T/B 272,200 251 PTIS Indo Straits Tbk. --U7---1 91 114 74 86 -5 16,100 1,601,700 19 9.053 100 J 300 83 B 100 252 PTPP PP (Persero) Tbk. --S6XXO1 1,405 1,440 1,400 1,440 35 9,688,700 13,769,638,500 1,512 270.677 1,440 T/J 232,600 1,425 B 107,000 253 PTRO Petrosea Tbk. --S2---1 1,490 1,525 1,485 1,500 10 255,400 382,215,000 105 1,200.000 1,510 J 6,300 1,490 B 29,100 254 PTSN Sat Nusapersada Tbk --M4---1 242 254 242 248 6 227,500 55,905,200 53 128.276 248 T/J 20,100 246 B 13,000 255 PUDP Pudjiadi Prestige Tbk. --U9---1 300 294 294 294 -6 400 117,600 2 36.670 318 J 100 294 T/B 4,200 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 174 179 168 171 -3 5,603,600 964,561,100 700 57.000 172 J 73,000 171 T/B 47,400 257 PWON Pakuwon Jati Tbk. --S6B3O1 530 545 530 535 5 15,976,500 8,593,749,000 2,529 2,062.531 540 J 1,843,500 535 T/B 347,400 258 PZZA Sarimelati Kencana Tbk. --U9---1 980 990 980 985 5 107,100 105,526,000 37 89.545 995 J 18,000 985 T/B 152,700 259 RAJA Rukun Raharja Tbk. --S7---1 121 163 119 153 32 60,904,900 9,296,441,300 6,918 525.556 154 J 128,800 153 T/B 913,200 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,065 1,065 1,030 1,045 -20 1,972,300 2,053,960,500 872 653.125 1,045 T/J 13,100 1,040 B 219,200 261 RANC Supra Boga Lestari Tbk. --U9---1 300 300 300 300 0 89,800 26,940,000 8 60.000 300 T/J 90,000 296 B 200 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 66 66 64 65 -1 76,400 4,993,600 29 20.793 66 J 3,900 65 T/B 60,000 263 RDTX Roda Vivatex Tbk --U6---1 5,700 0 0 5,700 0 0 0 0 300.286 5,675 J 1,000 5,125 B 100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 181 J 9,900 122 B 1,800 265 RICY Ricky Putra Globalindo Tbk --U4---1 151 0 0 151 0 0 0 0 23.982 150 J 2,900 140 B 100 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 312 280 312 12 23,600 6,752,000 8 2,441.315 312 T/J 19,900 286 B 100 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,295 1,300 0 233,900 304,007,500 57 509.804 1,305 J 100 1,295 B 141,500 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 1,200 11,040,000 2 5,935.484 9,200 T/J 25,300 9,000 B 600 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,360 1,415 1,365 1,405 45 17,107,900 23,823,739,500 2,525 635.594 1,410 J 391,800 1,405 T/B 8,346,100 270 SDPC Millennium Pharmacon International Tbk. --U9---1 95 98 93 95 0 825,600 77,927,800 49 63.414 95 T/J 36,400 94 B 100 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,800 710 B 100 272 SGRO Sampoerna Agro Tbk. --U1---1 2,350 0 0 2,350 0 0 0 0 100.427 2,390 J 500 2,350 B 8,300 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,195 1,230 1,200 1,230 35 3,044,800 3,705,519,000 954 212.069 1,230 T/J 101,700 1,225 B 12,500 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,525 6,700 6,550 6,650 125 596,500 3,962,525,000 337 75.527 6,650 T/J 4,200 6,625 B 31,400 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 366 374 360 366 0 2,561,100 934,381,200 559 33.273 368 J 217,700 366 T/B 78,900 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 330 348 320 324 -6 14,621,000 4,921,754,000 2,213 57.857 326 J 2,600 324 T/B 235,700 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 985 985 -10 93,200 92,725,500 13 1,189.614 995 J 1,600 985 T/B 1,100 278 SMDR Samudera Indonesia Tbk. --U7---1 204 206 204 206 2 29,500 6,070,800 18 826.712 208 J 32,900 206 T/B 600 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,300 12,375 12,000 12,025 -275 2,077,200 25,108,990,000 1,368 4,184.355 12,050 J 71,600 12,025 T/B 19,400 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 214 208 206 208 -6 72,400 15,016,000 11 107.772 210 J 300 206 B 229,000 281 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--1 870 890 865 885 15 5,281,200 4,625,075,000 750 1,454.157 885 T/J 552,200 880 B 100 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,425 1,455 1,425 1,455 30 2,802,100 4,048,345,000 731 3,886.322 1,455 T/J 203,600 1,450 B 11,700 284 SOCI Soechi Lines Tbk. --M7---1 140 141 133 134 -6 6,565,600 889,323,500 801 24.364 135 J 28,000 134 T/B 1,532,700 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,250 J 300 4,220 B 100 286 SPMA Suparma Tbk. --U3---1 306 308 294 306 0 23,000 6,949,800 8 137.171 306 T/J 66,500 296 B 3,000 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 250 230 230 -32 109,500 25,570,400 60 245.462 238 J 29,600 230 T/B 3,100 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 218 222 218 220 2 6,599,600 1,451,671,200 546 91.667 222 J 953,600 220 T/B 1,154,000 289 SRSN Indo Acidatama Tbk --U3---1 61 63 59 60 -1 808,200 49,139,400 65 10.928 61 J 117,100 60 T/B 26,000 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 695 705 690 700 5 42,499,000 29,714,050,000 906 287.179 700 T/J 303,400 695 B 113,400 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 790 765 785 -5 45,565,800 35,312,291,500 540 117.164 790 J 144,100 780 B 150,400 292 STAR Buana Artha Anugerah Tbk. --U4---1 160 158 154 158 -2 30,400 4,802,500 5 154.902 158 T/J 189,800 155 B 10,000 293 SULI SLJ Global Tbk. --U3---1 50 51 50 51 1 237,000 11,850,100 53 0.729 51 T/J 1,228,400 50 B 2,892,200 294 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 0 0 50 0 0 0 0 8.929 50 J 64,732,800 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,250 1,230 1,240 0 66,127,800 82,021,024,000 3,994 306.173 1,240 T/J 3,148,200 1,235 B 1,393,200 297 TBLA Tunas Baru Lampung Tbk. --S5---1 800 820 785 810 10 989,500 794,193,000 344 184.447 810 T/J 145,500 800 B 79,600 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,800 J 6,000 8,500 B 600 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 197 188 188 -9 338,100 63,776,800 59 82.456 188 T/J 92,700 187 B 1,200 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 195 199 185 187 -8 63,381,400 12,073,826,900 4,132 60.323 188 J 36,000 187 T/B 941,200 301 TGRA Terregra Asia Energy Tbk. --U7---1 106 110 105 105 -1 918,800 97,207,000 189 52.500 106 J 3,400 105 T/B 38,500 302 TINS Timah Tbk. --S2K--1 705 725 700 710 5 9,246,800 6,566,484,000 874 362.806 715 J 874,500 710 T/B 1,406,000 303 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 50 52 0 9,900 505,500 21 23.771 52 T/J 3,900 50 B 810,700 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,500 8,700 8,250 8,275 -225 952,300 8,028,375,000 1,599 511.629 8,300 J 400 8,275 T/B 21,600 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,810 3,830 3,780 3,790 -20 50,248,200 191,372,182,000 5,437 1,991.749 3,790 T/J 36,200 3,780 B 341,500 306 TMAS Temas Tbk. --M7---1 89 91 89 90 1 758,800 67,918,700 95 207.001 90 T/J 27,700 89 B 60,700 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 348 330 348 2 21,800 7,556,400 4 73.436 348 T/J 30,300 334 B 1,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 124 126 101 101 -23 6,692,400 739,802,200 1,146 162.560 102 J 50,000 101 T/B 518,700 309 TOTL Total Bangun Persada Tbk. --S6---1 408 410 408 408 0 254,700 104,197,000 53 146.643 410 J 139,700 408 T/B 1,325,900 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 880 870 875 0 39,289,200 34,382,424,000 22,022 4,168.056 875 T/J 4,711,600 870 B 305,100 311 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---1 138 139 135 135 -3 13,200 1,808,200 10 136.041 135 T/J 9,900 129 B 500 313 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---1 380 380 380 380 0 12,700 4,826,000 2 226.676 420 J 35,000 380 T/B 10,800 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,360 1,315 1,350 0 14,400 19,417,500 8 240.831 1,350 T/J 16,000 1,345 B 8,100 316 TURI Tunas Ridean Tbk. --U9---1 1,020 1,025 1,015 1,020 0 1,676,000 1,710,552,000 35 2,266.667 1,020 T/J 300,000 1,015 B 153,100 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,810 1,820 1,700 1,795 -15 1,239,600 2,207,324,000 750 119.667 1,795 T/J 282,300 1,780 B 2,000 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,610 1,600 1,610 0 24,200 38,875,000 49 3,121.607 1,610 T/J 9,600 1,605 B 300 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,330 3,230 3,230 -170 1,200 3,934,000 9 119.627 3,310 J 100 3,220 B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 93 99 93 94 1 27,800 2,629,300 22 4.464 94 T/J 1,800 93 B 38,200 321 UNTR United Tractors Tbk. --S9BXO1 18,275 18,275 17,875 18,025 -250 4,673,400 84,246,737,500 5,571 21,458.333 18,025 T/J 1,900 18,000 B 13,500 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,875 7,875 7,825 7,850 -25 5,773,900 45,308,430,000 2,866 200,972.862 7,850 T/J 2,600 7,825 B 127,000 323 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 109 J 16,200 100 B 500 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 117,456,000 5,872,800,000 67 16.667 50 T/J 13,444,200 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 308 322 308 316 8 183,500 57,832,400 75 139.783 318 J 39,800 316 T/B 8,100 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 276 284 278 280 4 8,230,900 2,311,725,000 588 96.552 280 T/J 1,193,400 278 B 170,300 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 152 152 151 152 0 2,172,000 330,133,500 213 66.354 152 T/J 93,100 151 B 8,500 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 138 136 137 -1 354,500 48,408,100 62 21.077 138 J 67,200 137 T/B 43,400 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,915 1,960 1,915 1,960 45 10,837,900 21,017,934,000 2,138 503.787 1,960 T/J 419,400 1,955 B 20,000 330 WINS Wintermar Offshore Marine Tbk. --U7---1 98 97 95 95 -3 745,300 72,261,200 24 25.691 96 J 600 95 T/B 21,700 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 274 278 260 266 -8 92,100 24,152,600 27 40.327 268 J 25,000 262 B 52,300 332 WOOD Integra Indocabinet Tbk. --S5K--1 490 494 484 486 -4 12,242,000 5,971,175,600 632 186.923 486 T/J 208,400 484 B 4,700 333 WSBP Waskita Beton Precast Tbk. --S3K--1 242 244 232 232 -10 47,185,000 11,084,997,000 4,171 47.347 234 J 128,000 232 T/B 4,482,300 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,135 1,160 1,115 1,150 15 37,044,200 42,254,515,500 3,016 310.391 1,155 J 2,077,900 1,150 T/B 708,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 400 402 398 400 0 3,452,500 1,380,234,400 320 67.797 402 J 201,000 400 T/B 500 Total 2,262,652,600 3,642,009,235,900 267,875 2,611,605,100 100,963,300 Jakarta, 11 February 2020 Trading Division