List of Securities Quotation Main Board Date: Wednesday, 12 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 11,600 11,750 11,500 11,575 -25 578,200 6,693,155,000 542 940.324 11,600 J 13,400 11,575 T/B 600 2 ABMM ABM Investama Tbk. --U9---1 1,485 1,475 1,470 1,475 -10 500 735,500 3 39.333 1,475 T/J 300 1,140 B 100 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,590 1,600 1,540 1,585 -5 28,666,300 45,115,401,500 2,190 1,932.927 1,590 J 33,700 1,585 T/B 1,637,700 4 ACST Acset Indonusa Tbk. --U6---1 760 770 750 750 -10 87,200 66,203,500 42 31.496 760 J 18,400 745 B 10,300 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 985 990 970 970 -15 4,816,700 4,702,811,000 1,155 761.782 975 J 94,600 970 T/B 260,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,000 9,950 9,975 0 121,300 1,210,110,000 33 429.032 9,975 T/J 3,400 9,950 B 2,400 7 ADMG Polychem Indonesia Tbk --U3---1 146 146 141 141 -5 441,900 62,875,500 72 12.585 141 T/J 83,700 140 B 562,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,335 1,315 1,330 15 40,092,100 53,167,339,500 4,265 120.909 1,335 J 2,832,200 1,330 T/B 402,300 9 AGII Aneka Gas Industri Tbk. --S3---1 575 595 575 595 20 16,200 9,576,000 14 54.091 595 T/J 4,100 585 B 20,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 149 150 146 146 -3 796,300 117,311,200 289 238.531 148 J 8,200 146 T/B 221,700 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 3,250 3,250 3,080 3,120 -130 12,619,400 39,957,740,000 2,504 2,486.630 3,120 T/J 119,100 3,110 B 26,500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 400 400 2 1,000 400,000 1 199.844 400 T/J 66,500 398 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,420 3,200 3,420 120 50,600 170,870,000 22 139.592 3,420 T/J 100 3,400 B 1,200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 805 800 800 -5 4,325,400 3,460,322,500 84 2,041.389 805 J 700 800 T/B 182,300 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 830 880 0 107,600 91,483,000 5 73.333 880 T/J 158,700 665 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 720 725 705 715 -5 20,699,300 14,772,649,000 2,490 471.418 715 T/J 2,705,300 710 B 417,300 18 APLI Asiaplast Industries Tbk. --U3---1 163 162 150 150 -13 17,100 2,590,200 7 125.000 156 J 300 150 T/B 17,400 19 APLN Agung Podomoro Land Tbk. --M6K--1 157 157 154 155 -2 4,237,000 657,706,800 336 42.466 156 J 439,500 155 T/B 212,600 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---1 458 458 444 458 0 1,003,000 459,368,400 15 3,112.893 458 T/J 270,100 434 B 1,500 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 50 J 144,164,800 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 1,000 1,000 0 100 100,000 1 295.377 1,120 J 200 995 B 800 24 ASGR Astra Graphia Tbk. --U9---1 955 1,025 930 990 35 114,100 110,000,500 53 205.258 990 T/J 3,400 985 B 300 25 ASII Astra International Tbk. --S4BXO1 6,100 6,100 5,925 5,975 -125 51,100,700 305,822,717,500 8,602 4,272.832 6,000 J 133,000 5,975 T/B 863,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,325 1,325 1,315 1,315 -10 107,500 141,655,000 55 2,435.185 1,320 J 35,300 1,315 T/B 11,300 27 ASRI Alam Sutera Realty Tbk. --S6---1 186 186 176 177 -9 6,825,800 1,224,039,100 870 168.571 178 J 71,300 177 T/B 1,459,300 28 ASSA Adi Sarana Armada Tbk. --S7K--1 580 590 570 575 -5 4,638,800 2,676,501,000 185 147.436 580 J 135,000 575 T/B 320,700 29 ATIC Anabatic Technologies Tbk. --U9---1 685 0 0 685 0 0 0 0 97.857 645 J 500 590 B 400 30 AUTO Astra Otoparts Tbk. --M4---1 1,160 1,165 1,130 1,155 -5 428,500 492,464,500 243 1,044.587 1,160 J 23,700 1,155 T/B 58,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 55 55 50 55 0 19,000 1,015,500 8 36.667 55 T/J 33,200 54 B 600 32 BATA Sepatu Bata Tbk. --U4---1 615 610 590 610 -5 8,100 4,787,000 7 7,911.803 610 T/J 6,000 595 B 500 33 BBCA Bank Central Asia Tbk. --S8B3O1 33,900 34,000 33,800 34,000 100 13,994,300 474,771,935,000 4,526 19,428.571 34,000 T/J 431,000 33,925 B 200 34 BBKP Bank Bukopin Tbk. --S8---1 206 210 204 206 0 1,575,300 323,633,400 365 61.111 208 J 292,300 206 T/B 3,800 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 7,300 7,375 7,275 7,275 -25 11,259,100 82,187,795,000 2,319 34.990 7,300 J 272,600 7,275 T/B 434,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,510 4,560 4,520 4,530 20 130,150,400 589,719,490,000 8,807 5,177.143 4,530 T/J 6,041,100 4,520 B 25,462,100 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,274,900 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,800 1,810 1,760 1,780 -20 15,160,600 26,919,360,000 3,278 232.174 1,780 T/J 161,200 1,775 B 1,300 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 300 294 294 -4 100,800 29,635,800 6 299.328 294 T/J 257,200 270 B 5,500 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 147 150 143 146 -1 3,994,900 596,295,400 3,251 414.043 146 T/J 600 145 B 20,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,420 3,430 3,380 3,380 -40 1,239,700 4,207,970,000 1,083 1.909 3,390 J 1,500 3,380 T/B 59,600 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 161 167 161 163 2 6,114,900 996,372,600 531 95.882 163 T/J 171,500 162 B 231,500 44 BHIT MNC Investama Tbk. --S9---1 63 64 62 63 0 19,742,100 1,244,287,800 11,023 184.237 64 J 2,278,300 63 T/B 109,400 45 BINA Bank Ina Perdana Tbk. --U8---1 890 875 870 870 -20 55,500 48,287,500 10 491.537 875 J 3,300 870 T/B 39,000 46 BIRD Blue Bird Tbk. --S7---1 2,380 2,500 2,380 2,500 120 3,989,500 9,819,904,000 570 38.462 2,500 T/J 592,500 2,490 B 200 47 BISI BISI International Tbk. --U1---1 990 990 980 990 0 81,800 80,408,500 52 495.000 990 T/J 1,700 980 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,015 1,025 990 1,000 -15 5,249,800 5,263,823,500 882 166.667 1,000 T/J 9,600 995 B 521,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 640 630 630 -10 853,200 540,295,500 429 146.512 635 J 1,098,300 630 T/B 1,029,400 50 BKSL Sentul City Tbk. --S6K--1 56 56 54 54 -2 55,158,600 3,009,211,800 643 3.731 55 J 1,436,600 54 T/B 20,137,200 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 1 0.658 50 T/J 301,485,900 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,775 7,900 7,775 7,800 25 52,339,400 408,596,392,500 3,574 2,350.339 7,800 T/J 255,400 7,775 B 38,000 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 83 97 80 84 1 2,812,100 253,894,800 364 16.800 85 J 82,000 83 B 74,000 54 BMTR Global Mediacom Tbk. --S9K--1 352 354 342 342 -10 5,782,000 1,998,920,800 534 278.366 344 J 60,000 342 T/B 161,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 312 314 308 314 2 49,200 15,422,000 16 196.250 314 T/J 9,700 310 B 13,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 835 840 820 820 -15 3,185,600 2,636,076,500 470 6.054 820 T/J 49,800 815 B 175,000 57 BNII Bank Maybank Indonesia Tbk. --M8---1 199 200 197 197 -2 362,400 71,766,000 46 2.347 198 J 5,300 197 T/B 36,600 58 BNLI Bank Permata Tbk. --M8K--1 1,245 1,255 1,215 1,225 -20 14,392,200 17,681,693,000 1,269 13.338 1,230 J 25,800 1,225 T/B 3,000 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 91 91 91 91 0 1,200 109,200 2 91.000 91 T/J 191,100 83 B 5,000 60 BRAM Indo Kordsa Tbk. --U4---1 6,500 5,200 5,200 5,200 -1,300 100 520,000 1 202.378 7,800 J 100 5,700 B 500 61 BRIS Bank BRIsyariah Tbk. --M8---1 316 320 312 312 -4 1,147,000 359,647,600 290 61.176 314 J 66,200 312 T/B 3,200 62 BRPT Barito Pacific Tbk. --S3XXO1 1,250 1,255 1,235 1,255 5 34,570,300 43,091,017,500 2,255 490.752 1,255 T/J 5,595,400 1,250 B 300,000 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,135 1,155 1,100 1,115 -20 10,998,600 12,228,289,500 1,977 218.411 1,115 T/J 786,600 1,105 B 717,300 64 BSIM Bank Sinarmas Tbk. --U8---1 555 525 525 525 -30 300 157,500 2 358.071 525 T/J 15,300 488 B 600 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 2,920 2,970 2,920 2,950 30 11,700 34,180,000 16 571.083 2,950 T/J 8,100 2,920 B 1,200 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,850 4,860 4,650 4,660 -190 7,062,400 33,417,238,000 3,740 477.949 4,680 J 10,200 4,660 T/B 74,800 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 98 98 0 24,700 2,424,400 10 53.114 99 J 98,200 98 T/B 11,900 69 BULL Buana Lintas Lautan Tbk. --S7---1 170 170 164 164 -6 52,821,400 8,881,315,400 210 16.038 165 J 23,400 164 T/B 227,200 70 BVIC Bank Victoria International Tbk. --U8---1 65 65 62 65 0 259,300 16,482,800 71 61.464 65 T/J 635,300 63 B 43,700 71 BWPT Eagle High Plantations Tbk. --U1---1 122 125 112 115 -7 71,534,800 8,379,621,100 4,431 25.152 115 T/J 1,092,600 114 B 1,030,500 72 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 15,200 15,200 0 600 9,120,000 1 262.069 15,200 T/J 3,600 12,175 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 308 310 300 302 -6 741,400 223,948,600 132 91.515 302 T/J 46,000 300 B 2,600 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 92 80 85 0 3,084,100 272,015,300 256 48.571 85 T/J 21,500 84 B 53,000 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,540 1,560 1,530 1,530 -10 3,900 6,009,000 10 316.116 1,540 J 1,100 1,515 B 200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 254 250 250 -4 37,500 9,454,200 13 19.563 252 J 85,000 250 T/B 25,500 77 CITY Natura City Developments Tbk. --U6---1 68 73 63 68 0 28,800 1,888,900 17 56.667 68 T/J 5,000 64 B 5,400 78 CLEO Sariguna Primatirta Tbk. --M5K--1 476 480 476 478 2 4,447,000 2,126,138,400 278 2,078.261 478 T/J 19,900 476 B 32,000 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,910 2,000 1,910 2,000 90 6,100 11,684,000 4 191.377 1,920 J 2,500 1,800 B 300 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 118,003,000 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,300 6,400 6,225 6,375 75 4,086,000 25,869,287,500 2,141 29,034.021 6,375 T/J 16,800 6,325 B 200 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 118,850,100 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 404 404 404 -40 100 40,400 1 203.871 446 J 100,000 440 B 200,100 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 915 925 905 905 -10 2,135,100 1,947,038,500 741 202.624 910 J 302,500 905 T/B 1,503,900 86 DART Duta Anggada Realty Tbk. --U6---1 270 300 262 300 30 200 56,200 2 55.459 318 J 3,000 262 B 9,000 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 99,258,000 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 13,797,000 0 B 0 89 DILD Intiland Development Tbk. --U6---1 284 290 280 282 -2 212,600 60,217,000 44 49.141 282 T/J 468,200 280 B 57,500 90 DLTA Delta Djakarta Tbk. --U5---1 6,350 6,350 6,300 6,300 -50 7,300 46,007,500 7 37,659.155 6,625 J 1,100 6,350 B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 282 288 282 282 0 16,271,800 4,624,692,200 714 134.286 284 J 22,500 282 T/B 3,449,400 92 DMND Diamond Food Indonesia Tbk. --U5---1 955 940 925 925 -30 220,700 205,300,500 154 101.093 935 J 12,800 925 T/B 51,400 93 DNAR Bank Oke Indonesia Tbk. --U8---1 135 0 0 135 0 0 0 0 122.727 181 J 100 140 B 11,000 94 DOID Delta Dunia Makmur Tbk. --S2---1 212 222 212 214 2 5,253,400 1,143,920,000 588 289.722 216 J 90,400 214 T/B 411,200 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 280 J 100 254 B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 105 87 89 -11 193,000 19,999,900 40 16.182 103 J 100 89 T/B 16,500 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 100 100 94 96 -4 395,600 38,703,100 34 54.635 98 J 200,000 96 T/B 1,900 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 428 428 424 428 0 513,800 219,257,400 38 115.676 428 T/J 274,800 424 B 1,600 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,400 J 100 12,425 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,220 1,180 1,220 20 259,900 307,829,500 44 241.584 1,215 J 27,800 1,205 B 11,500 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,280 2,170 2,210 30 209,100 461,320,000 35 813.482 2,240 J 3,700 2,210 T/B 150,000 102 DYAN Dyandra Media International Tbk. --S9---1 66 69 56 67 1 1,578,900 104,691,800 161 19.143 67 T/J 103,500 66 B 371,900 103 EKAD Ekadharma International Tbk. --U3---1 1,080 1,100 1,070 1,075 -5 48,400 52,074,000 52 2,728.981 1,075 T/J 75,400 1,070 B 27,800 104 ELSA Elnusa Tbk. --S2K--1 254 258 252 252 -2 12,958,100 3,296,468,600 605 63.000 254 J 154,200 252 T/B 1,896,800 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 800 40,000 4 10.308 50 T/J 702,267,400 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,150 5,200 4,900 4,900 -250 2,000 10,000,000 9 680.556 4,900 T/J 5,000 4,120 B 100 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,790 1,700 1,785 40 22,401,100 39,485,940,000 4,692 178.500 1,790 J 961,300 1,785 T/B 313,800 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 242 246 230 240 -2 1,381,700 330,830,000 115 446.836 242 J 90,100 236 B 50,000 109 ESTI Ever Shine Tex Tbk. --U4---1 51 51 50 51 0 49,200 2,504,800 9 20.481 51 T/J 10,000 50 B 487,300 110 ETWA Eterindo Wahanatama Tbk --U3---1 57 58 56 57 0 1,800 103,600 5 4.694 58 J 10,100 57 T/B 19,400 111 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,880 2,790 2,860 0 14,918,400 42,208,635,000 2,956 145.147 2,860 T/J 19,000 2,850 B 134,700 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 7,100 7,100 7,100 -150 100 710,000 1 1,627.097 7,100 T/J 600 7,050 B 300 113 FILM MD Pictures Tbk. --U9---1 226 244 216 232 6 24,939,400 5,819,069,800 3,102 110.476 232 T/J 230,000 230 B 152,500 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 22.727 50 T/J 12,336,300 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 117 119 111 111 -6 55,007,800 6,238,798,500 3,547 6.167 112 J 202,300 111 T/B 1,249,100 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,521,600 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 100 1,720 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 55,975 55,025 55,200 -500 1,457,800 80,500,632,500 2,149 2,154.146 55,250 J 300 55,200 T/B 97,600 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,350 1,400 1,350 1,400 50 500 680,000 2 119.658 1,390 J 2,600 1,385 B 100 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 374 382 368 368 -6 8,054,700 2,989,567,400 1,074 49.469 370 J 280,600 368 T/B 138,900 122 GJTL Gajah Tunggal Tbk. --S4---1 480 482 480 480 0 380,700 182,917,400 97 94.236 480 T/J 81,900 478 B 18,800 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 107 108 103 105 -2 1,829,200 193,221,200 209 26.250 106 J 157,500 105 T/B 418,700 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,340 1,340 1,320 1,320 -20 336,100 445,567,500 117 102.724 1,320 T/J 1,300 1,315 B 5,100 125 GPRA Perdana Gapuraprima Tbk. --U6---1 55 57 51 55 0 24,119,200 1,286,376,600 356 23.725 56 J 327,300 55 T/B 352,700 126 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---1 134 134 134 134 0 160,000 21,440,000 2 53.600 144 J 3,200 133 B 111,000 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 5,296,200 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 147 150 147 147 0 110,000 16,374,500 13 82.698 149 J 5,100 147 T/B 19,500 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 600 590 600 0 107,000 63,490,500 20 114.286 600 T/J 474,600 590 B 9,800 131 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 3,380 3,400 3,290 3,300 -80 15,900 53,265,000 51 89.189 3,390 J 100 3,290 B 600 133 HERO Hero Supermarket Tbk. --U9---1 860 920 710 890 30 1,158,600 1,030,852,500 34 1,857.727 920 J 4,000 890 T/B 542,000 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,130 3,180 3,130 3,150 20 90,500 285,300,000 43 964.305 3,180 J 2,500 3,150 T/B 51,700 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 610 550 550 -75 2,100 1,175,000 9 846.154 615 J 4,000 550 T/B 600 136 HKMU HK Metals Utama Tbk. --U9---1 156 159 149 153 -3 1,696,400 259,707,500 210 66.522 154 J 7,400 152 B 31,500 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,990 2,010 1,980 1,990 0 13,120,400 26,110,460,500 2,111 9,934.105 1,995 J 161,700 1,990 T/B 471,600 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 945 970 935 960 15 22,871,700 21,834,704,500 1,059 309.677 960 T/J 40,500 955 B 168,000 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 95 99 90 99 4 54,800 5,212,600 31 53.514 99 T/J 10,800 90 B 8,700 140 HRTA Hartadinata Abadi Tbk. --S5---1 252 254 246 252 0 616,800 153,745,400 106 84.000 254 J 117,500 252 T/B 25,500 141 HRUM Harum Energy Tbk. --M2K--1 1,200 1,205 1,185 1,185 -15 221,800 264,931,500 84 22.788 1,190 J 1,000 1,185 T/B 10,400 142 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 11,475 11,050 10,550 10,750 -725 38,781,300 417,607,150,000 12,105 398.517 10,775 J 20,000 10,750 T/B 178,600 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 308 B 40,000 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 172 179 170 170 -2 443,800 75,602,000 41 161.905 174 J 13,600 170 T/B 21,900 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 304 300 300 300 -4 6,600 1,980,000 1 196.078 300 T/J 20,900 282 B 5,000 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 373,200 18,660,000 10 14.286 50 T/J 6,440,200 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 850 860 820 825 -25 1,185,200 990,969,000 394 110.757 835 J 10,800 825 T/B 5,000 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 248 242 246 0 1,189,000 292,027,400 65 49.200 246 T/J 11,100 244 B 351,800 150 INAF Indofarma (Persero) Tbk. --U5---1 740 760 720 725 -15 2,219,900 1,624,903,500 772 290.000 730 J 65,800 725 T/B 19,000 151 INCI Intanwijaya Internasional Tbk --U3---1 418 416 380 416 -2 10,900 4,150,400 5 44.993 388 J 400 384 B 400 152 INCO Vale Indonesia Tbk. --S2XXO1 3,290 3,300 3,270 3,280 -10 3,748,800 12,304,479,000 587 1,338.776 3,290 J 361,200 3,280 T/B 958,500 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,675 7,600 6,925 7,000 -675 25,892,100 183,805,167,500 8,745 1,198.240 7,025 J 110,300 7,000 T/B 1,115,100 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,200 2,110 2,200 0 23,700 51,868,000 18 296.300 2,200 T/J 7,000 2,110 B 400 155 INDS Indospring Tbk. --M4---1 2,030 2,060 2,030 2,030 0 14,300 29,033,000 18 190.312 2,060 J 200 2,030 T/B 6,900 156 INDY Indika Energy Tbk. --S2K--1 855 875 850 855 0 3,190,500 2,742,114,000 854 28.983 860 J 218,100 855 T/B 25,700 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,575 6,300 6,325 -200 4,058,700 25,807,787,500 3,587 325.918 6,350 J 58,600 6,325 T/B 72,300 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 634,700 31,747,200 18 0.291 51 T/J 91,700 50 B 715,500 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,550 16,650 16,000 16,300 -250 1,188,400 19,274,950,000 1,515 652.000 16,300 T/J 2,500 16,200 B 2,500 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 77 76 76 -1 106,500 8,144,000 6 36.190 77 J 137,800 75 B 7,000 161 IPTV MNC Vision Networks Tbk. --U9---1 390 394 386 388 -2 8,253,700 3,228,076,600 6,530 161.667 390 J 415,300 388 T/B 600 162 ISAT Indosat Tbk. --S7K--1 2,190 2,250 2,160 2,170 -20 4,324,000 9,495,367,000 3,386 155.000 2,170 T/J 178,300 2,160 B 138,800 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 167 170 166 168 1 3,603,500 605,495,400 284 56.949 168 T/J 456,000 167 B 29,700 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,275 10,050 10,075 -75 1,471,100 14,897,060,000 1,813 71.964 10,100 J 500 10,075 T/B 129,200 165 JAWA Jaya Agra Wattie Tbk. --U1---1 89 0 0 89 0 0 0 0 17.800 89 J 33,900 80 B 35,100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 486 486 486 -10 500 243,000 1 402.261 480 J 8,400 372 B 100 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,460 1,470 1,435 1,445 -15 5,305,700 7,713,498,500 1,400 395.025 1,450 J 118,000 1,445 T/B 21,200 168 JRPT Jaya Real Property Tbk. --S6K--1 515 520 505 510 -5 6,458,700 3,325,930,500 221 490.385 515 J 258,000 510 T/B 151,200 169 JSKY Sky Energy Indonesia Tbk. --U4---1 137 140 127 129 -8 7,727,300 1,020,162,400 974 64.500 130 J 42,900 129 T/B 306,000 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,900 4,800 4,850 -50 3,998,100 19,352,075,000 1,714 286.000 4,860 J 55,200 4,850 T/B 2,779,700 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 880 900 835 835 -45 3,486,300 2,989,960,000 1,423 835.000 840 J 51,800 835 T/B 40,600 172 KBLI KMI Wire & Cable Tbk. --S4K--1 462 462 454 462 0 765,200 351,235,200 150 56.137 462 T/J 324,400 456 B 1,200 173 KEEN Kencana Energi Lestari Tbk. --S7---1 410 412 392 404 -6 2,736,900 1,110,275,200 113 102.020 406 J 34,800 404 T/B 22,900 174 KICI Kedaung Indah Can Tbk --U5---1 234 0 0 234 0 0 0 0 49.680 226 J 5,000 180 B 400 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 296 298 292 294 -2 515,000 151,188,600 187 10.200 294 T/J 321,900 292 B 14,200 176 KINO Kino Indonesia Tbk. --M5---1 2,940 3,050 2,920 3,000 60 915,200 2,738,646,000 208 78.947 3,000 T/J 64,600 2,990 B 1,000 177 KKGI Resource Alam Indonesia Tbk. --U2---1 210 224 210 220 10 2,900 628,000 8 771.930 220 T/J 5,700 210 B 151,700 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,460 1,450 1,405 1,410 -50 40,079,300 56,803,963,500 4,820 13,752.073 1,410 T/J 843,100 1,405 B 1,292,100 179 KOBX Kobexindo Tractors Tbk. --U9---1 101 103 101 102 1 162,100 16,525,800 18 25.500 103 J 80,900 102 T/B 74,300 180 KOTA DMS Propertindo Tbk. --U6---1 705 705 695 700 -5 7,431,400 5,237,475,500 28 350.000 700 T/J 8,800 695 B 98,900 181 KPAL Steadfast Marine Tbk. --U4---1 165 190 165 169 4 695,200 123,638,200 416 146.957 169 T/J 65,600 168 B 10,400 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 262 256 260 0 3,143,500 813,551,200 264 32.324 260 T/J 53,100 258 B 595,200 183 KREN Kresna Graha Investama Tbk. --U9---1 486 488 482 486 0 25,286,200 12,257,260,400 326 5,056.180 486 T/J 220,400 484 B 166,600 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 12,576,000 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,850 5,850 0 10,100 59,085,000 2 96.694 6,050 J 100 5,850 T/B 489,900 186 LINK Link Net Tbk. --S9---1 3,600 3,640 3,570 3,600 0 933,600 3,369,074,000 313 225.000 3,600 T/J 1,241,300 3,570 B 4,800 187 LION Lion Metal Works Tbk. --U3---1 410 410 410 410 0 100 41,000 1 256.781 494 J 300 340 B 500 188 LPCK Lippo Cikarang Tbk --U6---1 800 820 780 780 -20 328,000 257,843,000 174 87.942 790 J 5,400 780 T/B 51,600 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,550 J 100 3,200 B 20,000 190 LPKR Lippo Karawaci Tbk. --S6K--1 236 236 230 232 -4 43,769,800 10,139,130,800 1,757 74.917 234 J 4,399,200 232 T/B 929,900 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,340 3,200 3,230 -70 4,515,700 14,642,692,000 1,445 73.191 3,240 J 89,700 3,230 T/B 20,000 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,225 1,200 1,215 0 3,612,700 4,380,821,500 1,207 313.548 1,220 J 57,000 1,215 T/B 27,200 193 LTLS Lautan Luas Tbk. --U9---1 605 600 585 600 -5 4,500 2,656,500 6 212.098 600 T/J 67,300 590 B 2,000 194 MAIN Malindo Feedmill Tbk. --S3K--1 850 855 825 825 -25 697,300 582,906,500 377 468.750 835 J 5,300 825 T/B 461,200 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,052,300 52,615,000 36 6.835 50 T/J 304,707,500 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--1 935 935 910 920 -15 5,378,700 4,953,645,000 693 1,476.370 920 T/J 2,967,100 915 B 131,300 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 484 478 484 2 1,714,600 823,520,200 239 968.000 484 T/J 82,500 480 B 50,000 199 MASA Multistrada Arah Sarana Tbk. --U4---1 500 0 0 500 0 0 0 0 355.518 494 J 7,500 402 B 1,100 200 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 6,500 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 416 422 406 410 -6 643,500 265,360,000 269 25.625 410 T/J 6,400 408 B 1,400 202 MBTO Martina Berto Tbk. --U5---1 80 86 77 80 0 13,100 1,038,700 4 10.811 84 J 21,400 79 B 500 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 127 110 113 -4 775,500 87,102,100 73 101.353 113 T/J 9,400 112 B 994,200 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 11,446,800 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 181 186 178 184 3 2,648,400 483,718,100 213 54.607 184 T/J 78,700 181 B 27,600 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 55,047,600 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 710 710 690 700 -10 29,160,200 20,390,736,000 1,692 1,232.894 705 J 1,090,500 700 T/B 2,888,900 208 MEGA Bank Mega Tbk. --U8---1 6,000 0 0 6,000 0 0 0 0 4,373.560 6,000 J 58,600 5,675 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 156 165 150 155 -1 2,498,800 379,422,200 108 46.959 155 T/J 30,000 154 B 400 210 MGRO Mahkota Group Tbk. --S1K--1 830 830 800 830 0 2,498,300 2,055,543,000 268 368.889 830 T/J 107,600 825 B 3,400 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,650 2,690 2,580 2,580 -70 6,613,900 17,254,399,000 1,438 151.900 2,590 J 214,000 2,580 T/B 11,900 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,300 15,200 14,900 15,200 -100 70,000 1,058,312,500 42 96,815.287 15,450 J 200 14,500 B 5,000 213 MLPL Multipolar Tbk. --S9---1 65 66 64 66 1 1,145,700 74,526,000 139 7.570 66 T/J 207,100 65 B 38,000 214 MLPT Multipolar Technology Tbk. --U9---1 368 360 334 350 -18 34,400 11,730,000 26 72.917 350 T/J 900 334 B 100 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,540 1,505 1,520 -15 10,066,600 15,301,323,000 9,191 168.889 1,520 T/J 1,716,000 1,515 B 142,900 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 620 625 610 610 -10 342,600 209,548,000 194 40.667 615 J 4,700 605 B 291,600 217 MPPA Matahari Putra Prima Tbk. --U9---1 111 116 111 113 2 1,511,000 171,611,300 254 47.509 113 T/J 58,200 112 B 384,000 218 MRAT Mustika Ratu Tbk. --U5---1 139 139 130 135 -4 700,000 94,503,100 14 20.769 142 J 100 135 T/B 494,200 219 MSKY MNC Sky Vision Tbk. --U9---1 1,285 1,235 1,235 1,235 -50 300 370,500 1 81.250 1,235 T/J 13,500 1,230 B 400 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,730 1,750 1,720 1,730 0 776,200 1,351,674,000 178 3,114.424 1,730 T/J 45,100 1,720 B 30,100 221 MTLA Metropolitan Land Tbk. --U6---1 510 540 510 510 0 600 309,000 2 214.420 510 T/J 10,500 462 B 300 222 MYOH Samindo Resources Tbk. --U2---1 1,115 1,120 1,090 1,100 -15 64,500 71,278,000 26 131.019 1,145 J 5,000 1,100 T/B 5,700 223 MYOR Mayora Indah Tbk. --M5KB-1 2,000 2,030 1,990 2,010 10 3,646,900 7,324,040,500 1,240 10,055.028 2,020 J 19,000 2,010 T/B 96,100 224 MYTX Asia Pacific Investama Tbk. --U4---1 51 51 50 51 0 58,700 2,981,500 12 7.666 51 T/J 22,700 50 B 129,100 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 520 540 510 515 -5 1,624,800 851,302,000 409 158.462 520 J 17,600 515 T/B 178,000 226 NISP Bank OCBC NISP Tbk. --U8---1 850 850 840 840 -10 14,400 12,214,000 6 1,017.886 855 J 1,300 840 T/B 14,000 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 348 354 346 346 -2 8,600 2,978,000 11 40.706 354 J 19,800 346 T/B 36,900 229 NZIA Nusantara Almazia Tbk. --U6---1 498 510 404 474 -24 8,300 3,528,600 17 215.455 474 T/J 3,200 414 B 1,000 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 500 25,000 1 98.922 50 T/J 5,809,900 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 120 131 114 123 3 27,121,000 3,267,531,900 2,187 123.000 123 T/J 363,700 122 B 85,600 232 PANR Panorama Sentrawisata Tbk. --U9---1 278 278 276 278 0 1,049,900 291,841,200 177 166.797 278 T/J 17,700 276 B 9,500 233 PANS Panin Sekuritas Tbk. --U8---1 1,280 0 0 1,280 0 0 0 0 930.909 1,300 J 50,000 1,280 B 1,900 234 PBID Panca Budi Idaman Tbk. --U3---1 990 1,000 945 975 -15 11,200 10,685,500 26 114.706 980 J 41,900 955 B 100 235 PBRX Pan Brothers Tbk. --S4---1 328 374 328 356 28 573,200 191,443,800 72 630.088 356 T/J 51,500 340 B 4,500 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 675 690 675 690 15 900 619,500 2 57.500 760 J 10,400 605 B 100 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,535 1,545 1,490 1,495 -40 82,712,000 124,282,509,000 9,630 498.333 1,500 J 889,700 1,495 T/B 160,900 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 895 895 895 895 0 3,800 3,401,000 5 174.634 895 T/J 97,600 890 B 500 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 3,140 3,140 -10 400 1,259,000 3 1,302.959 3,150 J 400 3,020 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,135 1,175 1,145 1,160 25 4,159,500 4,832,062,500 345 1,931.402 1,160 T/J 495,700 1,155 B 445,500 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 114,000 5,700,000 5 50.000 50 T/J 9,214,700 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,030 1,025 1,000 1,000 -30 132,400 132,565,000 11 1,063.377 1,020 J 9,500 1,000 T/B 749,400 243 PNLF Panin Financial Tbk. --S8K--1 266 268 262 268 2 8,897,800 2,365,866,800 412 289.667 268 T/J 487,500 264 B 393,700 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,525 11,600 9,225 11,525 0 705,000 7,748,817,500 1,691 1,873.984 11,525 T/J 5,600 11,500 B 8,500 245 PPRE PP Presisi Tbk. --U7---1 208 216 206 208 0 7,637,700 1,595,592,800 1,518 48.372 208 T/J 86,200 206 B 325,600 246 PPRO PP Properti Tbk. --U6K--1 53 54 52 52 -1 34,689,200 1,817,061,700 805 112.432 53 J 9,986,900 52 T/B 41,416,000 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 0 0 140 0 0 0 0 78.816 140 J 54,500 101 B 2,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 4,100 3,800 4,000 0 226,500 904,961,000 28 61.538 4,000 T/J 65,500 3,900 B 5,000 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 163 164 161 161 -2 70,300 11,352,200 14 119.259 164 J 150,600 161 T/B 952,400 250 PTBA Bukit Asam Tbk. --S2BXO1 2,310 2,350 2,260 2,280 -30 16,223,000 37,272,641,000 2,788 1,982.609 2,290 J 336,100 2,280 T/B 294,100 251 PTIS Indo Straits Tbk. --U7---1 86 86 86 86 0 1,000 86,000 1 9.053 110 J 3,600 76 B 100 252 PTPP PP (Persero) Tbk. --S6XXO1 1,440 1,455 1,400 1,415 -25 10,370,800 14,771,140,000 2,314 265.977 1,420 J 53,000 1,415 T/B 208,800 253 PTRO Petrosea Tbk. --S2---1 1,500 1,525 1,490 1,500 0 53,500 80,224,500 56 1,200.000 1,505 J 6,300 1,500 T/B 17,300 254 PTSN Sat Nusapersada Tbk --M4---1 248 250 240 244 -4 335,700 81,009,800 37 126.207 244 T/J 6,900 240 B 200 255 PUDP Pudjiadi Prestige Tbk. --U9---1 294 292 292 292 -2 600 175,200 2 36.420 310 J 100 292 T/B 1,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 171 174 168 171 0 1,612,300 274,128,900 281 57.000 171 T/J 131,900 169 B 40,000 257 PWON Pakuwon Jati Tbk. --S6B3O1 535 545 530 535 0 30,057,600 16,102,196,500 3,492 2,062.531 540 J 2,173,900 535 T/B 48,600 258 PZZA Sarimelati Kencana Tbk. --U9---1 985 985 980 985 0 76,200 75,048,000 30 89.545 1,005 J 600 985 T/B 57,200 259 RAJA Rukun Raharja Tbk. --S7---1 153 154 130 130 -23 11,414,400 1,584,128,900 1,893 446.551 132 J 3,000 130 T/B 1,639,400 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,045 1,065 1,010 1,020 -25 4,382,100 4,495,928,500 965 637.500 1,025 J 1,000 1,020 T/B 562,900 261 RANC Supra Boga Lestari Tbk. --U9---1 300 0 0 300 0 0 0 0 60.000 300 J 28,400 298 B 200 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 65 70 62 64 -1 368,800 23,309,000 52 20.473 64 T/J 55,900 63 B 83,100 263 RDTX Roda Vivatex Tbk --U6---1 5,700 5,700 5,675 5,700 0 600 3,417,500 2 300.286 5,700 T/J 6,400 5,100 B 100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 184 J 12,400 122 B 800 265 RICY Ricky Putra Globalindo Tbk --U4---1 151 0 0 151 0 0 0 0 23.982 144 J 20,000 139 B 100 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 0 0 312 0 0 0 0 2,441.315 310 J 2,500 280 B 10,400 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,275 1,300 0 215,600 278,049,000 80 509.804 1,300 T/J 50,100 1,285 B 189,100 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,100 9,000 9,100 -100 6,600 59,600,000 9 5,870.968 9,100 T/J 600 9,075 B 200 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,405 1,415 1,390 1,395 -10 19,129,400 26,729,418,500 2,409 631.070 1,400 J 146,900 1,395 T/B 1,380,500 270 SDPC Millennium Pharmacon International Tbk. --U9---1 95 100 91 92 -3 962,200 91,000,600 122 61.412 94 J 1,100 92 T/B 477,300 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,800 770 B 100 272 SGRO Sampoerna Agro Tbk. --U1---1 2,350 2,390 2,390 2,390 40 900 2,151,000 2 102.137 2,370 J 5,600 2,330 B 1,000 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,245 1,210 1,240 10 1,789,800 2,197,220,500 791 213.793 1,245 J 554,900 1,240 T/B 270,200 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,650 6,750 6,600 6,725 75 571,200 3,826,910,000 359 76.378 6,725 T/J 2,200 6,700 B 3,300 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 366 366 358 360 -6 3,145,900 1,138,391,800 334 32.727 362 J 429,600 360 T/B 318,400 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 324 330 300 302 -22 10,729,600 3,347,687,600 2,092 53.929 304 J 193,600 302 T/B 361,300 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 985 995 995 995 10 21,300 21,193,500 10 1,201.691 995 T/J 1,300 990 B 600 278 SMDR Samudera Indonesia Tbk. --U7---1 206 208 202 204 -2 170,000 34,763,400 32 818.685 206 J 14,500 204 T/B 15,900 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,025 12,025 11,075 11,400 -625 7,644,500 87,765,732,500 3,449 3,966.873 11,400 T/J 71,200 11,375 B 18,200 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 208 216 206 212 4 40,900 8,650,400 11 109.845 212 T/J 4,700 208 B 50,100 281 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,500 J 700 0 B 0 282 SMRA Summarecon Agung Tbk. --S6K--1 885 890 855 870 -15 3,226,700 2,798,229,000 767 1,429.510 870 T/J 64,400 865 B 582,200 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,455 1,460 1,435 1,450 -5 2,533,000 3,655,374,500 879 3,872.967 1,450 T/J 19,700 1,445 B 39,900 284 SOCI Soechi Lines Tbk. --M7---1 134 145 131 133 -1 9,457,300 1,288,279,600 1,080 24.182 134 J 134,800 133 T/B 205,100 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,400 J 100 4,220 B 100 286 SPMA Suparma Tbk. --U3---1 306 306 290 306 0 8,200 2,431,200 6 137.171 306 T/J 23,100 298 B 12,400 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 230 242 230 240 10 3,000 708,400 6 256.134 240 T/J 28,900 238 B 1,000 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 220 212 214 -6 9,485,100 2,039,119,000 896 89.167 216 J 532,000 214 T/B 2,872,000 289 SRSN Indo Acidatama Tbk --U3---1 60 62 57 59 -1 2,344,100 141,230,900 109 10.746 59 T/J 60,000 58 B 87,800 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 700 690 690 -10 12,737,200 8,849,316,500 595 283.077 695 J 504,900 690 T/B 333,200 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 785 800 780 790 5 7,854,000 6,203,259,000 178 117.910 790 T/J 51,000 785 B 243,600 292 STAR Buana Artha Anugerah Tbk. --U4---1 158 159 150 159 1 364,200 56,506,100 51 155.882 159 T/J 48,200 150 B 30,200 293 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 360,800 18,040,200 18 0.729 51 T/J 1,478,000 50 B 1,857,300 294 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 134,805,200 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,250 1,230 1,240 0 70,435,300 87,360,672,000 2,503 306.173 1,240 T/J 5,459,900 1,235 B 1,789,000 297 TBLA Tunas Baru Lampung Tbk. --S5---1 810 805 780 790 -20 617,100 487,108,000 229 179.893 795 J 196,100 790 T/B 62,000 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 9,600 J 900 8,525 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 188 199 180 198 10 199,600 37,597,900 35 86.842 199 J 13,300 198 T/B 57,900 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 187 199 189 191 4 76,265,900 14,753,184,200 5,402 61.613 192 J 962,400 191 T/B 2,481,100 301 TGRA Terregra Asia Energy Tbk. --U7---1 105 109 104 104 -1 866,800 91,178,200 154 52.000 104 T/J 8,800 103 B 25,000 302 TINS Timah Tbk. --S2K--1 710 720 700 705 -5 4,878,900 3,450,120,500 504 360.251 705 T/J 803,200 700 B 1,673,000 303 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 52 52 0 101,900 5,298,900 5 23.771 52 T/J 1,200 51 B 22,000 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,275 8,375 7,875 7,975 -300 1,241,900 9,965,182,500 1,741 493.080 8,000 J 319,900 7,975 T/B 10,000 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,790 3,850 3,780 3,820 30 73,840,300 282,263,730,000 4,973 2,007.515 3,830 J 588,800 3,820 T/B 381,900 306 TMAS Temas Tbk. --M7---1 90 92 87 88 -2 1,457,400 128,626,500 114 202.401 89 J 132,200 88 T/B 500 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 346 336 346 -2 20,500 7,090,200 6 73.014 346 T/J 29,800 326 B 300 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 101 132 102 116 15 155,753,900 19,047,164,500 14,524 186.702 116 T/J 471,600 115 B 193,800 309 TOTL Total Bangun Persada Tbk. --S6---1 408 408 406 408 0 422,700 171,828,800 42 146.643 410 J 14,700 408 T/B 9,500 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 900 870 900 25 99,392,400 88,204,995,000 26,106 4,287.143 900 T/J 19,372,500 895 B 848,400 311 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---1 135 131 129 130 -5 5,200 676,000 3 131.002 136 J 100 129 B 5,000 313 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---1 380 382 380 380 0 400 152,200 2 226.676 400 J 10,000 380 T/B 15,600 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,365 1,310 1,350 0 23,500 31,758,500 16 240.831 1,350 T/J 23,800 1,315 B 200 316 TURI Tunas Ridean Tbk. --U9---1 1,020 1,015 1,010 1,010 -10 4,162,000 4,204,120,000 57 2,244.444 1,010 T/J 53,800 1,000 B 324,600 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,795 1,790 1,725 1,730 -65 706,600 1,230,173,000 442 115.333 1,730 T/J 72,600 1,725 B 12,700 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,615 1,600 1,615 5 97,600 156,764,500 105 3,131.301 1,620 J 20,100 1,615 T/B 73,600 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,230 3,200 3,110 3,160 -70 20,100 63,829,000 21 117.034 3,500 J 100 3,160 T/B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 94 95 92 92 -2 164,700 15,382,500 52 4.369 94 J 57,900 92 T/B 11,000 321 UNTR United Tractors Tbk. --S9BXO1 18,025 18,200 17,600 17,700 -325 4,694,300 83,974,662,500 4,413 21,071.429 17,725 J 9,400 17,700 T/B 17,200 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,850 7,850 7,575 7,600 -250 17,269,400 131,748,255,000 8,571 194,572.453 7,600 T/J 343,000 7,575 B 293,500 323 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 110 J 16,200 102 B 500 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 54,100 2,705,000 17 16.667 50 T/J 15,693,300 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 316 320 316 320 4 177,600 56,493,000 57 141.553 320 T/J 10,400 318 B 20,100 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 280 282 272 274 -6 8,290,900 2,278,731,600 559 94.483 276 J 142,800 274 T/B 326,100 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 152 152 150 151 -1 1,933,600 293,380,200 207 65.917 151 T/J 70,000 150 B 5,500 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 137 140 136 138 1 224,900 30,875,000 49 21.231 138 T/J 22,500 137 B 900 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,975 1,940 1,965 5 6,564,600 12,889,744,500 3,355 505.073 1,965 T/J 17,200 1,960 B 20,200 330 WINS Wintermar Offshore Marine Tbk. --U7---1 95 97 96 96 1 149,500 14,452,200 17 25.962 99 J 900 96 T/B 70,800 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 266 268 260 264 -2 62,800 16,393,400 15 40.023 264 T/J 12,700 262 B 2,400 332 WOOD Integra Indocabinet Tbk. --S5K--1 486 525 486 500 14 37,667,900 18,881,068,900 2,342 192.308 500 T/J 1,317,500 498 B 337,700 333 WSBP Waskita Beton Precast Tbk. --S3K--1 232 238 232 232 0 29,536,400 6,929,899,400 1,304 47.347 234 J 51,600 232 T/B 4,861,500 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,150 1,165 1,130 1,140 -10 14,791,700 16,962,914,000 1,734 307.692 1,145 J 333,900 1,140 T/B 399,400 335 WTON Wijaya Karya Beton Tbk. --S3K--1 400 402 392 394 -6 2,901,800 1,149,784,400 507 66.780 394 T/J 11,400 392 B 1,167,600 Total 2,242,967,300 4,562,782,716,900 307,899 2,177,390,400 160,794,500 Jakarta, 12 February 2020 Trading Division