List of Securities Quotation Main Board Date: Tuesday, 18 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 11,200 11,325 11,075 11,100 -100 298,400 3,336,925,000 465 901.736 11,125 J 15,900 11,100 T/B 6,000 2 ABMM ABM Investama Tbk. --U9---1 1,465 1,490 1,490 1,490 25 1,000 1,490,000 1 39.733 1,475 J 1,000 1,150 B 100 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,650 1,650 1,590 1,590 -60 8,778,800 14,199,288,000 1,726 1,939.024 1,605 J 8,900 1,590 T/B 977,900 4 ACST Acset Indonusa Tbk. --U6---1 695 710 695 695 0 123,600 86,045,500 28 29.186 700 J 4,100 690 B 11,300 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 940 980 935 970 30 12,449,100 11,968,492,500 1,643 761.782 975 J 336,800 970 T/B 3,996,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,950 10,000 0 312,000 3,105,130,000 71 430.108 10,000 T/J 177,500 9,975 B 1,200 7 ADMG Polychem Indonesia Tbk --U3---1 132 144 129 134 2 371,300 49,229,800 68 11.961 133 J 230,000 132 B 3,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,350 1,315 1,330 10 28,647,600 38,293,707,000 2,995 120.909 1,330 T/J 542,200 1,325 B 1,267,200 9 AGII Aneka Gas Industri Tbk. --S3---1 565 595 565 570 5 132,000 75,813,000 55 51.818 590 J 1,000 565 B 12,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 144 147 142 144 0 1,651,600 240,257,700 510 235.263 145 J 100,000 144 T/B 54,400 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 3,070 3,130 3,040 3,100 30 11,141,500 34,509,227,000 1,596 2,470.690 3,100 T/J 1,251,600 3,090 B 90,300 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 398 J 300 382 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 300 990,000 1 134.694 3,300 T/J 4,700 3,250 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 805 770 785 -20 7,900 6,258,500 23 2,003.113 800 J 9,600 785 T/B 2,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 0 0 835 0 0 0 0 69.583 800 J 160,400 635 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 680 705 675 690 10 61,588,700 42,663,872,500 3,962 454.935 695 J 1,727,900 690 T/B 4,678,600 18 APLI Asiaplast Industries Tbk. --U3---1 156 146 140 144 -12 10,600 1,486,600 6 120.000 144 T/J 39,400 139 B 2,900 19 APLN Agung Podomoro Land Tbk. --M6K--1 150 158 150 156 6 14,536,000 2,260,855,200 724 42.740 157 J 590,900 156 T/B 1,163,900 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---1 454 456 442 454 0 167,400 76,249,600 47 3,085.707 456 J 21,100 448 B 600 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 995 1,000 1,000 1,000 5 100 100,000 1 295.377 1,000 T/J 10,000 995 B 100 24 ASGR Astra Graphia Tbk. --U9---1 950 985 925 935 -15 268,400 249,332,500 55 193.855 940 J 41,800 935 T/B 600 25 ASII Astra International Tbk. --S4BXO1 6,100 6,200 6,050 6,100 0 27,960,300 172,114,945,000 5,682 4,362.222 6,150 J 22,100 6,100 T/B 1,856,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,300 1,300 1,300 0 30,300 39,390,000 10 2,407.407 1,305 J 8,500 1,295 B 9,300 27 ASRI Alam Sutera Realty Tbk. --S6---1 174 181 174 177 3 9,783,900 1,741,317,100 764 168.571 178 J 239,300 177 T/B 393,800 28 ASSA Adi Sarana Armada Tbk. --S7K--1 555 570 545 555 0 5,611,900 3,115,387,000 229 142.308 560 J 295,500 555 T/B 143,500 29 ATIC Anabatic Technologies Tbk. --U9---1 650 0 0 650 0 0 0 0 92.857 650 J 400 520 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 1,150 1,190 1,150 1,185 35 514,900 605,917,000 161 1,071.719 1,185 T/J 27,800 1,175 B 14,000 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 51 51 51 1 106,300 5,421,300 11 34.000 51 T/J 204,700 50 B 215,600 32 BATA Sepatu Bata Tbk. --U4---1 610 0 0 610 0 0 0 0 7,911.803 610 J 25,700 590 B 50,000 33 BBCA Bank Central Asia Tbk. --S8B3O1 33,600 33,600 33,350 33,475 -125 19,687,300 659,742,415,000 6,201 19,128.571 33,500 J 100 33,475 T/B 71,900 34 BBKP Bank Bukopin Tbk. --S8---1 202 206 200 204 2 2,581,100 523,488,000 282 60.518 206 J 338,900 204 T/B 305,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,340 J 12,500 1,755 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,625 7,750 7,600 7,700 75 23,322,900 179,507,765,000 4,325 37.034 7,700 T/J 342,000 7,675 B 218,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,470 4,500 4,400 4,400 -70 88,694,500 395,157,484,000 7,481 5,028.571 4,470 J 45,600 4,400 T/B 16,880,500 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 454,200 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,905 1,780 1,895 100 31,694,000 59,153,787,500 3,900 247.174 1,900 J 398,600 1,895 T/B 618,800 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 300 300 300 6 100 30,000 1 305.437 296 J 145,600 284 B 100 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 150 144 149 3 7,298,800 1,092,374,500 5,861 422.551 149 T/J 65,500 148 B 15,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,460 3,560 3,460 3,550 90 1,612,800 5,698,715,000 1,040 2.005 3,550 T/J 49,000 3,540 B 2,200 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 160 171 160 169 9 20,112,400 3,353,917,700 1,020 99.412 169 T/J 7,746,600 168 B 281,900 44 BHIT MNC Investama Tbk. --S9---1 62 65 62 64 2 7,806,600 496,340,000 1,590 187.162 64 T/J 917,100 63 B 306,100 45 BINA Bank Ina Perdana Tbk. --U8---1 880 925 875 915 35 901,100 823,168,500 86 516.961 915 T/J 12,600 910 B 500 46 BIRD Blue Bird Tbk. --S7---1 2,400 2,530 2,350 2,430 30 1,367,700 3,346,780,000 370 37.385 2,430 T/J 40,000 2,420 B 200 47 BISI BISI International Tbk. --U1---1 980 980 980 980 0 17,100 16,758,000 13 490.000 980 T/J 33,400 975 B 1,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,010 1,035 1,010 1,030 20 13,162,000 13,483,534,000 1,035 171.667 1,030 T/J 827,700 1,025 B 2,810,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 2,247,300 1,426,867,000 548 147.674 640 J 780,700 635 T/B 80,000 50 BKSL Sentul City Tbk. --S6K--1 53 57 53 54 1 178,741,900 9,787,278,900 1,696 3.731 54 T/J 3,447,400 53 B 29,722,300 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 3,900 195,000 6 0.658 50 T/J 136,520,900 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,850 7,850 7,800 7,825 -25 32,721,000 256,068,867,500 2,418 2,357.872 7,850 J 1,418,200 7,825 T/B 1,616,000 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 80 81 78 78 -2 82,900 6,466,600 17 15.600 80 J 5,100 78 T/B 200 54 BMTR Global Mediacom Tbk. --S9K--1 334 350 334 346 12 13,446,400 4,637,782,000 1,401 281.621 346 T/J 65,600 344 B 3,312,900 55 BNBA Bank Bumi Arta Tbk. --U8---1 314 318 310 318 4 62,600 19,776,600 14 198.750 318 T/J 55,800 314 B 900 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 830 855 825 840 10 1,937,000 1,628,025,000 326 6.202 845 J 26,800 840 T/B 168,400 57 BNII Bank Maybank Indonesia Tbk. --M8---1 194 197 192 194 0 1,011,200 195,919,900 164 2.312 196 J 100 194 T/B 20,900 58 BNLI Bank Permata Tbk. --M8K--1 1,210 1,230 1,205 1,215 5 9,758,300 11,867,455,500 680 13.229 1,220 J 134,100 1,215 T/B 9,700 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 93 0 0 93 0 0 0 0 93.000 92 J 19,600 81 B 3,000 60 BRAM Indo Kordsa Tbk. --U4---1 4,260 0 0 4,260 0 0 0 0 165.794 0 J 0 4,610 B 7,100 61 BRIS Bank BRIsyariah Tbk. --M8---1 304 306 302 304 0 2,490,300 758,481,400 358 59.608 304 T/J 450,100 302 B 276,100 62 BRPT Barito Pacific Tbk. --S3XXO1 1,180 1,235 1,180 1,220 40 43,809,700 53,110,121,500 3,789 477.066 1,225 J 55,100 1,220 T/B 245,100 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,095 1,185 1,080 1,155 60 19,144,200 22,009,182,500 4,247 226.247 1,160 J 123,600 1,155 T/B 83,600 64 BSIM Bank Sinarmas Tbk. --U8---1 520 520 500 520 0 300 154,000 2 354.661 515 J 14,000 490 B 200 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 2,930 2,930 2,850 2,920 -10 7,900 22,635,000 12 565.276 2,920 T/J 400 2,900 B 9,400 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,360 4,450 4,360 4,370 10 3,605,000 15,809,826,000 2,588 448.205 4,370 T/J 813,300 4,360 B 101,900 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 98 97 98 0 151,300 14,677,900 8 53.114 98 T/J 48,700 97 B 113,700 69 BULL Buana Lintas Lautan Tbk. --S7---1 162 163 161 162 0 33,411,500 5,435,762,200 75 15.842 162 T/J 5,000 161 B 390,800 70 BVIC Bank Victoria International Tbk. --U8---1 61 65 61 64 3 685,200 43,430,200 65 60.518 64 T/J 3,200 63 B 10,100 71 BWPT Eagle High Plantations Tbk. --U1---1 110 112 106 111 1 17,892,600 1,982,071,100 746 24.277 112 J 803,500 111 T/B 23,300 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 3,600 12,200 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 298 300 292 298 0 138,400 41,119,800 48 90.303 298 T/J 1,400 296 B 500 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 84 85 82 83 -1 743,100 61,991,000 151 47.429 84 J 417,700 83 T/B 184,500 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,600 1,505 1,580 50 45,000 68,197,500 29 326.446 1,575 J 100 1,515 B 100 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 250 248 248 248 -2 63,200 15,673,600 13 19.406 252 J 20,000 250 B 100 77 CITY Natura City Developments Tbk. --U6---1 60 60 56 57 -3 67,000 3,893,600 19 47.500 57 T/J 3,900 56 B 7,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 476 494 476 486 10 9,083,800 4,390,910,800 752 2,113.043 486 T/J 766,100 484 B 121,400 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,800 1,800 1,750 1,800 0 2,300 4,095,000 4 172.239 1,940 J 300 1,800 T/B 27,800 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 123,823,100 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,575 6,775 6,550 6,675 100 3,655,100 24,517,195,000 2,794 30,400.328 6,675 T/J 3,500 6,650 B 36,600 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 167,147,300 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 440 440 436 436 -4 200 87,600 2 220.019 440 J 100 436 T/B 999,900 84 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,150 J 500 2,370 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 930 990 920 980 50 24,158,100 23,466,905,500 2,488 219.417 985 J 732,100 980 T/B 108,900 86 DART Duta Anggada Realty Tbk. --U6---1 250 300 252 286 36 11,000 3,043,400 6 52.871 286 T/J 200 266 B 2,000 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 115,240,600 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 300 15,000 2 22.222 50 T/J 16,470,800 0 B 0 89 DILD Intiland Development Tbk. --U6---1 282 288 280 282 0 719,600 202,168,800 41 49.141 282 T/J 149,000 280 B 400 90 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,500 J 2,200 6,225 B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 278 284 274 278 0 34,632,900 9,621,420,800 781 132.381 280 J 719,000 278 T/B 1,671,400 92 DMND Diamond Food Indonesia Tbk. --U5---1 925 960 915 950 25 262,500 246,699,000 184 103.825 950 T/J 17,400 935 B 19,000 93 DNAR Bank Oke Indonesia Tbk. --U8---1 165 210 132 210 45 5,600 1,168,200 6 190.909 218 J 5,500 139 B 100 94 DOID Delta Dunia Makmur Tbk. --S2---1 210 220 210 218 8 5,931,300 1,285,047,200 417 295.137 220 J 921,300 218 T/B 41,700 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 280 J 100 252 B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 97 98 0 105,100 10,198,800 4 55.774 98 T/J 215,100 91 B 10,100 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 434 428 432 0 426,400 184,146,400 54 116.757 432 T/J 360,800 428 B 8,300 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,475 J 400 12,450 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,190 1,200 0 172,000 205,499,000 20 237.624 1,200 T/J 699,200 1,160 B 1,000 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,200 2,160 2,170 -40 15,700 33,950,000 9 798.759 2,200 J 11,400 2,170 T/B 100 102 DYAN Dyandra Media International Tbk. --S9---1 61 64 52 61 0 1,563,600 96,742,800 100 17.429 63 J 82,300 61 T/B 348,600 103 EKAD Ekadharma International Tbk. --U3---1 1,035 1,055 1,035 1,040 5 31,800 33,032,500 61 2,640.130 1,045 J 10,000 1,040 T/B 13,900 104 ELSA Elnusa Tbk. --S2K--1 244 262 246 256 12 63,459,300 16,243,768,800 2,312 64.000 258 J 886,400 256 T/B 2,877,000 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,400 70,000 2 10.308 50 T/J 773,988,800 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,500 5,500 5,500 500 1,200 6,600,000 4 763.889 5,800 J 1,100 5,500 T/B 800 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,825 1,780 1,810 25 27,692,800 50,158,300,000 2,542 181.000 1,815 J 143,000 1,810 T/B 5,907,100 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 232 238 230 234 2 1,479,100 346,934,800 173 435.665 236 J 99,500 234 T/B 38,200 109 ESTI Ever Shine Tex Tbk. --U4---1 50 52 50 50 0 136,100 6,810,700 12 20.080 51 J 30,000 50 T/B 46,900 110 ETWA Eterindo Wahanatama Tbk --U3---1 54 58 53 58 4 256,100 13,803,800 7 4.776 57 J 10,700 53 B 22,800 111 EXCL XL Axiata Tbk. --S7BXO1 2,650 2,760 2,630 2,720 70 11,817,200 32,071,211,000 2,990 138.042 2,730 J 57,400 2,710 B 158,500 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 0 0 7,150 0 0 0 0 1,638.555 7,125 J 1,000 6,800 B 400 113 FILM MD Pictures Tbk. --U9---1 214 218 204 204 -10 4,167,600 873,224,200 713 97.143 206 J 124,800 204 T/B 667,300 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 12,839,200 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 105 110 105 107 2 34,309,000 3,687,552,400 1,445 5.944 108 J 1,574,900 107 T/B 872,500 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 600 30,000 4 47.619 50 T/J 1,079,200 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 54,900 55,450 54,725 55,025 125 383,300 21,147,360,000 1,346 2,147.317 55,025 T/J 3,200 55,000 B 900 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 119.658 1,390 J 6,000 1,250 B 10,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 340 348 336 340 0 21,325,700 7,272,387,000 2,553 45.705 340 T/J 2,040,500 338 B 926,100 122 GJTL Gajah Tunggal Tbk. --S4---1 458 474 456 474 16 1,237,100 575,753,000 279 93.058 474 T/J 5,100 472 B 5,500 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 105 95 97 0 13,407,200 1,336,103,900 1,663 24.250 97 T/J 2,150,200 96 B 186,300 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,305 1,315 1,300 1,315 10 366,400 478,963,000 147 102.335 1,315 T/J 500 1,310 B 5,300 125 GPRA Perdana Gapuraprima Tbk. --U6---1 52 59 51 59 7 57,309,900 3,137,941,800 329 25.450 59 T/J 1,747,400 58 B 2,500,000 126 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---1 144 0 0 144 0 0 0 0 57.600 145 J 15,600 135 B 700 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 4,359,100 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 149 149 149 0 10,000 1,490,000 3 83.823 150 J 20,200 147 B 800 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 580 595 550 575 -5 52,300 29,276,500 12 109.524 575 T/J 2,100 565 B 1,000 131 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,400 3,290 3,310 -90 10,300 34,390,000 29 89.459 3,400 J 200,500 3,310 T/B 1,800 133 HERO Hero Supermarket Tbk. --U9---1 890 890 890 890 0 100 89,000 1 1,857.727 995 J 16,400 710 B 2,100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,200 3,180 3,200 0 821,400 2,628,437,000 47 979.612 3,200 T/J 289,700 3,190 B 19,600 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,100 632,500 1 884.615 575 T/J 18,100 450 B 500 136 HKMU HK Metals Utama Tbk. --U9---1 149 151 140 146 -3 545,300 78,860,200 146 63.478 146 T/J 19,500 145 B 17,600 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,965 1,995 1,960 1,960 -5 30,619,900 60,237,452,000 3,731 9,784.345 1,960 T/J 582,700 1,955 B 2,276,200 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 975 935 975 35 34,313,100 32,824,672,000 1,079 314.516 980 J 643,100 975 T/B 54,100 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 107 107 100 101 -6 265,600 26,872,000 43 54.595 102 J 10,000 101 T/B 600 140 HRTA Hartadinata Abadi Tbk. --S5---1 250 254 242 252 2 908,000 223,322,800 151 84.000 252 T/J 78,500 250 B 30,000 141 HRUM Harum Energy Tbk. --M2K--1 1,205 1,230 1,205 1,205 0 228,500 275,939,000 96 23.173 1,215 J 500 1,205 T/B 518,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,000 J 500 4,190 B 100 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,850 10,950 10,825 10,850 0 5,428,000 59,123,025,000 1,982 402.224 10,875 J 3,500 10,850 T/B 65,100 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 326 B 500 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 169 157 169 5 647,600 103,980,100 113 160.952 169 T/J 23,700 161 B 2,100 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 302 304 282 292 -10 93,600 26,521,800 32 190.850 298 J 10,700 292 T/B 400 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 50,000 2,500,000 3 14.286 50 T/J 6,374,300 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 820 850 825 845 25 395,400 329,238,000 194 113.442 845 T/J 40,900 840 B 10,900 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 250 252 248 248 -2 2,900 725,200 6 49.600 250 J 1,200 248 T/B 100 150 INAF Indofarma (Persero) Tbk. --U5---1 660 680 645 650 -10 2,523,100 1,670,734,500 763 260.000 655 J 35,000 650 T/B 29,200 151 INCI Intanwijaya Internasional Tbk --U3---1 396 416 384 384 -12 185,500 71,244,400 36 41.532 384 T/J 99,700 382 B 15,000 152 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,150 3,060 3,090 0 4,467,500 13,848,027,000 1,079 1,261.224 3,100 J 2,000 3,090 T/B 388,300 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,150 7,175 7,100 7,100 -50 5,887,700 41,897,642,500 2,474 1,215.358 7,125 J 10,100 7,100 T/B 112,300 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,180 2,180 2,130 2,140 -40 33,800 72,607,000 48 288.219 2,180 J 1,800 2,140 T/B 600 155 INDS Indospring Tbk. --M4---1 1,900 1,990 1,945 1,990 90 400 791,500 3 186.562 1,975 J 4,400 1,900 B 105,600 156 INDY Indika Energy Tbk. --S2K--1 800 850 800 850 50 5,959,600 4,961,995,000 1,539 28.814 855 J 66,900 850 T/B 1,400,100 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,350 6,700 6,325 6,550 200 5,855,100 38,464,687,500 3,220 337.512 6,550 T/J 13,200 6,525 B 65,500 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 130,800 6,650,300 16 0.291 51 T/J 483,300 50 B 737,500 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,800 17,450 16,650 17,250 450 1,200,600 20,664,130,000 1,837 690.000 17,275 J 600 17,250 T/B 32,500 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 72 80 77 79 7 22,600 1,792,200 14 37.619 78 J 50,000 75 B 100 161 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 386 2 851,500 326,512,200 109 160.833 386 T/J 14,200 384 B 150,100 162 ISAT Indosat Tbk. --S7K--1 2,050 2,170 2,040 2,170 120 9,847,700 20,929,604,000 2,811 155.000 2,170 T/J 15,200 2,160 B 10,400 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 172 175 169 171 -1 3,987,400 686,211,700 404 57.966 171 T/J 211,700 170 B 417,100 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,500 10,975 10,525 10,950 450 2,077,500 22,537,662,500 2,591 78.214 10,950 T/J 37,800 10,925 B 1,100 165 JAWA Jaya Agra Wattie Tbk. --U1---1 89 81 80 80 -9 1,500 120,100 2 16.000 89 J 13,900 81 B 3,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 478 478 478 -12 200 95,600 1 395.640 470 J 7,600 368 B 300 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,515 1,560 1,515 1,555 40 9,482,300 14,709,107,000 2,880 425.096 1,555 T/J 578,800 1,550 B 198,700 168 JRPT Jaya Real Property Tbk. --S6K--1 498 498 492 492 -6 19,573,700 9,669,330,600 635 473.077 494 J 500 492 T/B 2,100 169 JSKY Sky Energy Indonesia Tbk. --U4---1 106 117 101 112 6 33,292,200 3,694,795,800 2,974 56.000 112 T/J 825,600 111 B 550,200 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,960 4,860 4,910 50 2,751,400 13,538,156,000 1,553 289.539 4,920 J 6,000 4,910 T/B 1,800 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 765 805 760 775 10 4,510,400 3,529,003,500 1,009 775.000 775 T/J 59,200 770 B 187,900 172 KBLI KMI Wire & Cable Tbk. --S4K--1 458 462 454 462 4 714,900 328,421,600 113 56.137 462 T/J 128,700 460 B 126,300 173 KEEN Kencana Energi Lestari Tbk. --S7---1 390 400 370 378 -12 2,825,800 1,101,486,600 97 95.455 400 J 58,900 378 T/B 82,100 174 KICI Kedaung Indah Can Tbk --U5---1 234 0 0 234 0 0 0 0 49.680 228 J 2,400 179 B 2,000 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 294 288 292 -2 508,800 147,738,400 271 10.131 292 T/J 90,000 288 B 64,700 176 KINO Kino Indonesia Tbk. --M5---1 3,110 3,160 3,110 3,130 20 541,500 1,697,082,000 196 82.368 3,130 T/J 127,500 3,120 B 19,100 177 KKGI Resource Alam Indonesia Tbk. --U2---1 214 212 206 212 -2 10,000 2,090,000 4 743.860 220 J 140,000 210 B 2,100 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,390 1,475 1,390 1,395 5 22,990,100 32,713,240,000 4,383 13,605.774 1,400 J 1,800 1,395 T/B 284,200 179 KOBX Kobexindo Tractors Tbk. --U9---1 105 108 104 107 2 244,900 25,906,000 59 26.750 108 J 8,600 107 T/B 11,200 180 KOTA DMS Propertindo Tbk. --U6---1 700 700 690 700 0 8,900,200 6,220,389,500 39 350.000 700 T/J 151,500 665 B 2,700 181 KPAL Steadfast Marine Tbk. --U4---1 150 158 150 155 5 163,700 25,217,400 69 134.783 155 T/J 57,900 151 B 200 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 270 260 270 10 5,281,500 1,410,226,200 399 33.567 272 J 252,400 270 T/B 219,100 183 KREN Kresna Graha Investama Tbk. --U9---1 466 470 464 468 2 25,157,400 11,751,462,800 281 4,868.914 468 T/J 207,900 466 B 114,800 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 13,381,600 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,875 5,850 5,850 0 300 1,757,500 2 96.694 6,150 J 13,200 5,850 T/B 499,100 186 LINK Link Net Tbk. --S9---1 3,600 3,640 3,570 3,600 0 339,800 1,223,507,000 175 225.000 3,600 T/J 1,252,600 3,570 B 2,500 187 LION Lion Metal Works Tbk. --U3---1 410 0 0 410 0 0 0 0 256.781 500 J 200 410 B 1,100 188 LPCK Lippo Cikarang Tbk --U6---1 805 855 800 835 30 452,400 374,091,000 226 94.143 835 T/J 58,600 830 B 7,900 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 200 3,200 B 20,000 190 LPKR Lippo Karawaci Tbk. --S6K--1 238 238 232 236 -2 54,325,900 12,806,273,600 1,284 76.208 236 T/J 3,874,400 234 B 977,100 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,420 3,580 3,420 3,500 80 5,164,600 18,205,526,000 2,379 79.309 3,520 J 58,000 3,500 T/B 400 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,195 1,165 1,165 0 3,800,900 4,482,221,000 946 300.645 1,170 J 47,400 1,165 T/B 168,800 193 LTLS Lautan Luas Tbk. --U9---1 600 600 600 600 0 100 60,000 1 212.098 600 T/J 30,100 590 B 1,000 194 MAIN Malindo Feedmill Tbk. --S3K--1 845 875 835 865 20 2,019,000 1,743,955,000 561 491.477 865 T/J 51,600 860 B 273,400 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 259,100 12,955,000 19 6.835 50 T/J 1,328,230,800 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--1 890 895 870 885 -5 6,054,000 5,342,640,500 1,790 1,420.204 885 T/J 482,600 880 B 10,600 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 482 478 482 2 1,142,700 549,251,800 184 964.000 482 T/J 87,300 480 B 22,100 199 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 442 492 -8 24,400 11,312,400 22 349.829 492 T/J 4,300 432 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,900 J 100 6,500 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 418 428 414 422 4 337,100 140,689,000 88 26.375 422 T/J 12,500 420 B 6,500 202 MBTO Martina Berto Tbk. --U5---1 83 87 85 85 2 800 68,300 6 11.486 85 T/J 7,300 78 B 400 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 106 102 104 -1 2,303,900 237,471,200 143 93.280 105 J 200 104 T/B 62,600 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 40,700 2,035,000 7 36.232 50 T/J 6,687,900 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 184 184 182 183 -1 1,656,100 302,272,100 74 54.310 183 T/J 725,000 181 B 56,400 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 46,169,900 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 700 715 695 700 0 40,103,600 28,261,214,000 2,173 1,232.894 700 T/J 385,500 695 B 1,692,100 208 MEGA Bank Mega Tbk. --U8---1 5,700 5,700 5,400 5,650 -50 8,500 47,100,000 17 4,118.436 5,650 T/J 700 5,600 B 1,400 209 META Nusantara Infrastructure Tbk. --U7---1 164 164 150 152 -12 2,253,000 340,346,900 268 46.050 153 J 200 152 T/B 45,400 210 MGRO Mahkota Group Tbk. --S1K--1 825 830 800 810 -15 1,203,300 982,777,500 170 360.000 820 J 94,700 810 T/B 7,900 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,600 2,550 2,600 0 5,103,500 13,229,512,000 786 153.078 2,600 T/J 5,328,000 2,570 B 10,400 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,400 15,200 15,200 0 37,000 562,440,000 9 96,815.287 15,500 J 2,400 14,500 B 1,100 213 MLPL Multipolar Tbk. --S9---1 64 66 60 65 1 1,360,500 87,941,500 103 7.456 65 T/J 1,140,500 64 B 45,100 214 MLPT Multipolar Technology Tbk. --U9---1 332 350 336 336 4 600 208,600 3 70.000 360 J 1,300 338 B 200 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,515 1,475 1,495 -10 24,007,200 35,825,848,500 30,260 166.111 1,495 T/J 1,121,200 1,490 B 122,700 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 625 615 620 5 320,400 197,880,500 179 41.333 625 J 125,800 620 T/B 421,000 217 MPPA Matahari Putra Prima Tbk. --U9---1 111 116 110 114 3 2,702,800 307,365,900 275 47.929 116 J 5,000 114 T/B 460,700 218 MRAT Mustika Ratu Tbk. --U5---1 135 135 134 135 0 200 26,900 2 20.769 144 J 100 137 B 500 219 MSKY MNC Sky Vision Tbk. --U9---1 1,295 0 0 1,295 0 0 0 0 85.197 1,270 J 5,000 1,265 B 300 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,680 1,745 1,675 1,740 60 3,426,100 5,886,067,500 642 3,132.426 1,740 T/J 2,000 1,735 B 10,100 221 MTLA Metropolitan Land Tbk. --U6---1 515 0 0 515 0 0 0 0 216.522 510 J 300 462 B 500 222 MYOH Samindo Resources Tbk. --U2---1 1,150 1,160 1,150 1,160 10 20,300 23,545,000 8 138.165 1,160 T/J 4,900 1,120 B 7,500 223 MYOR Mayora Indah Tbk. --M5KB-1 2,000 2,050 1,995 2,030 30 3,644,800 7,416,537,500 886 10,155.078 2,040 J 51,300 2,030 T/B 1,501,000 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 55 50 55 5 30,200 1,517,800 6 8.267 54 J 10,000 51 B 92,700 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 480 486 472 474 -6 2,322,700 1,106,889,400 620 145.846 476 J 2,000 474 T/B 35,400 226 NISP Bank OCBC NISP Tbk. --U8---1 840 850 840 840 0 7,200 6,115,500 4 1,017.886 855 J 2,600 840 T/B 25,900 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 100 228 NRCA Nusa Raya Cipta Tbk. --U6---1 340 348 340 346 6 90,500 30,900,000 17 40.706 348 J 10,500 346 T/B 700 229 NZIA Nusantara Almazia Tbk. --U6---1 380 462 370 454 74 3,600 1,372,600 8 206.364 454 T/J 1,300 372 B 200 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,500 75,000 5 98.922 50 T/J 5,144,300 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 151 156 150 154 3 43,441,900 6,661,690,800 2,617 154.000 154 T/J 211,800 153 B 1,416,800 232 PANR Panorama Sentrawisata Tbk. --U9---1 264 264 252 252 -12 379,100 97,594,600 110 151.197 252 T/J 77,000 250 B 111,500 233 PANS Panin Sekuritas Tbk. --U8---1 1,255 1,260 1,215 1,245 -10 528,500 642,650,500 33 905.455 1,245 T/J 29,300 1,220 B 5,500 234 PBID Panca Budi Idaman Tbk. --U3---1 950 980 925 935 -15 348,100 324,391,500 42 110.000 935 T/J 300 930 B 500 235 PBRX Pan Brothers Tbk. --S4---1 370 438 366 428 58 1,471,300 573,525,200 157 757.522 428 T/J 70,900 412 B 10,000 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 700 675 700 -50 61,000 41,925,000 4 58.333 735 J 500 675 B 21,500 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,520 1,490 1,505 10 37,718,000 56,903,675,500 6,544 501.667 1,510 J 290,600 1,505 T/B 2,807,400 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 860 860 855 860 0 7,400 6,336,500 11 167.805 860 T/J 78,100 855 B 600 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,490 3,200 3,200 3,200 -290 100 320,000 1 1,327.856 3,200 T/J 6,100 3,110 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,205 1,250 1,180 1,200 -5 8,530,600 10,483,773,000 692 1,998.002 1,205 J 2,200 1,200 T/B 142,300 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 8,300 415,000 5 50.000 50 T/J 6,844,800 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,010 1,030 1,005 1,010 0 464,800 469,753,000 27 1,074.011 1,035 J 5,000 1,010 T/B 13,900 243 PNLF Panin Financial Tbk. --S8K--1 264 284 264 276 12 61,998,900 17,093,960,600 1,172 298.314 278 J 1,066,100 276 T/B 4,830,100 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,550 11,650 11,525 11,650 100 642,300 7,435,730,000 1,958 1,894.309 11,650 T/J 3,300 11,600 B 6,400 245 PPRE PP Presisi Tbk. --U7---1 198 206 197 206 8 12,004,500 2,417,214,300 2,580 47.907 206 T/J 353,900 204 B 392,200 246 PPRO PP Properti Tbk. --U6K--1 52 54 51 53 1 60,681,400 3,202,348,200 868 114.595 53 T/J 5,007,900 52 B 24,194,800 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 124 120 124 -16 2,000 243,000 3 69.808 140 J 50,000 124 T/B 32,800 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,980 3,980 3,760 3,800 -180 4,400 17,382,000 7 58.462 3,950 J 15,300 3,800 T/B 700 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 164 167 164 167 3 579,200 96,533,200 45 123.704 168 J 500 167 T/B 4,800 250 PTBA Bukit Asam Tbk. --S2BXO1 2,340 2,380 2,340 2,380 40 17,424,900 41,283,917,000 2,525 2,069.565 2,380 T/J 1,216,200 2,370 B 378,100 251 PTIS Indo Straits Tbk. --U7---1 72 0 0 72 0 0 0 0 7.579 95 J 400 73 B 5,500 252 PTPP PP (Persero) Tbk. --S6XXO1 1,400 1,505 1,400 1,485 85 28,864,900 42,315,191,000 3,292 279.135 1,490 J 72,700 1,485 T/B 163,800 253 PTRO Petrosea Tbk. --S2---1 1,500 1,520 1,495 1,500 0 531,700 797,969,500 171 1,200.000 1,515 J 21,500 1,500 T/B 19,000 254 PTSN Sat Nusapersada Tbk --M4---1 236 246 236 236 0 216,200 51,192,400 23 122.069 242 J 18,000 236 T/B 27,100 255 PUDP Pudjiadi Prestige Tbk. --U9---1 290 0 0 290 0 0 0 0 36.171 334 J 500 282 B 1,300 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 116 135 107 126 10 23,073,800 2,856,259,900 2,375 42.000 127 J 77,800 126 T/B 212,600 257 PWON Pakuwon Jati Tbk. --S6B3O1 575 605 565 600 25 83,536,000 49,087,854,000 4,628 2,313.119 605 J 5,184,200 600 T/B 34,209,300 258 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,025 1,010 1,015 5 307,700 312,299,500 455 92.273 1,015 T/J 28,000 1,010 B 1,500 259 RAJA Rukun Raharja Tbk. --S7---1 126 129 125 125 -1 1,400,000 176,276,200 306 429.376 126 J 700 125 T/B 672,000 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,015 980 995 -5 3,634,300 3,630,950,000 548 621.875 1,000 J 200 995 T/B 221,000 261 RANC Supra Boga Lestari Tbk. --U9---1 300 0 0 300 0 0 0 0 60.000 298 J 700 290 B 11,800 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 57 57 52 54 -3 4,680,100 249,879,300 133 17.274 55 J 290,900 54 T/B 201,400 263 RDTX Roda Vivatex Tbk --U6---1 5,050 0 0 5,050 0 0 0 0 266.043 5,950 J 100 5,050 B 2,000 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 175 J 200 121 B 1,300 265 RICY Ricky Putra Globalindo Tbk --U4---1 139 141 139 141 2 600 84,400 2 22.394 140 J 200 130 B 10,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 0 0 310 0 0 0 0 2,425.665 310 J 3,400 284 B 2,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,275 1,300 0 1,318,400 1,703,564,500 110 509.804 1,300 T/J 49,800 1,280 B 1,200 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 9,000 9,125 0 5,600 50,587,500 6 5,887.097 9,150 J 20,000 9,000 B 4,000 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,350 1,400 1,310 1,385 35 25,721,900 35,149,582,500 1,926 626.547 1,385 T/J 147,600 1,380 B 12,706,100 270 SDPC Millennium Pharmacon International Tbk. --U9---1 90 90 88 90 0 32,300 2,851,500 20 60.076 91 J 16,800 90 T/B 3,400 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 800 J 25,700 660 B 500 272 SGRO Sampoerna Agro Tbk. --U1---1 2,340 0 0 2,340 0 0 0 0 100.000 2,390 J 200 2,340 B 400 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,265 1,230 1,260 30 3,547,800 4,461,800,000 814 217.241 1,260 T/J 7,200 1,255 B 269,500 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,900 6,900 6,850 6,875 -25 119,000 819,272,500 240 78.082 6,875 T/J 143,700 6,850 B 4,600 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 348 354 346 352 4 3,129,800 1,098,794,200 191 32.000 354 J 260,800 352 T/B 88,500 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 318 330 312 318 0 12,938,100 4,150,233,800 1,853 56.786 318 T/J 135,000 316 B 59,500 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 980 990 970 970 -10 14,300 13,897,000 6 1,171.498 990 J 600 970 T/B 33,200 278 SMDR Samudera Indonesia Tbk. --U7---1 200 202 200 200 0 86,200 17,253,400 26 802.633 202 J 24,700 200 T/B 49,400 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,575 12,000 11,500 11,775 200 4,925,400 58,031,895,000 2,987 4,097.362 11,800 J 1,217,600 11,775 T/B 23,400 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 202 224 202 214 12 52,500 10,961,600 22 110.881 214 T/J 19,200 204 B 100 281 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,225 J 100 0 B 0 282 SMRA Summarecon Agung Tbk. --S6K--1 885 940 880 930 45 24,005,600 22,265,457,000 1,742 1,528.097 935 J 525,400 930 T/B 225,900 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,450 1,460 1,435 1,460 10 4,797,500 6,941,752,500 853 3,899.677 1,460 T/J 10,500 1,445 B 500 284 SOCI Soechi Lines Tbk. --M7---1 129 132 125 131 2 8,314,800 1,080,151,700 794 23.818 132 J 476,900 131 T/B 185,000 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,275 J 100 0 B 0 286 SPMA Suparma Tbk. --U3---1 306 306 292 306 0 14,000 4,214,800 9 137.171 306 T/J 19,400 292 B 9,000 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 240 252 226 230 -10 10,200 2,330,400 7 245.462 240 J 5,000 230 T/B 9,892,700 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 214 228 214 226 12 46,280,100 10,363,481,600 5,784 94.167 228 J 2,464,200 226 T/B 229,600 289 SRSN Indo Acidatama Tbk --U3---1 59 63 59 63 4 989,900 61,030,800 63 11.474 62 J 100 61 B 21,100 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 660 675 650 670 10 26,014,900 17,252,800,000 1,145 274.872 675 J 139,600 670 T/B 35,000 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 805 785 795 0 63,795,000 50,546,887,000 314 118.657 795 T/J 20,100 790 B 91,800 292 STAR Buana Artha Anugerah Tbk. --U4---1 159 157 151 157 -2 47,500 7,285,500 28 153.922 157 T/J 153,400 153 B 30,100 293 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 469,200 23,460,600 13 0.729 51 T/J 1,248,500 50 B 2,109,700 294 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 295 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 100 5,000 1 8.929 50 T/J 65,595,900 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,200 1,210 1,185 1,205 5 29,768,600 35,708,179,000 2,329 297.531 1,205 T/J 546,800 1,200 B 5,000 297 TBLA Tunas Baru Lampung Tbk. --S5---1 775 780 755 755 -20 2,910,900 2,225,097,000 411 171.923 755 T/J 1,794,400 750 B 221,600 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,800 J 6,800 8,800 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 196 206 200 202 6 18,900 3,839,200 21 88.596 202 T/J 2,800 195 B 10,000 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 197 0 0 197 0 0 0 0 63.548 0 J 0 0 B 0 301 TGRA Terregra Asia Energy Tbk. --U7---1 102 103 92 102 0 1,522,500 154,434,400 186 51.000 103 J 47,600 101 B 790,500 302 TINS Timah Tbk. --S2K--1 675 700 675 695 20 7,263,400 5,022,793,500 802 355.141 700 J 365,700 695 T/B 57,400 303 TIRT Tirta Mahakam Resources Tbk --U3---1 53 53 52 52 -1 200 10,500 2 23.771 53 J 5,800 52 T/B 400 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,525 8,050 7,425 7,700 175 3,402,300 26,568,247,500 2,541 476.078 7,750 J 10,000 7,700 T/B 109,700 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,610 3,660 3,590 3,620 10 94,382,900 342,836,965,000 7,134 1,902.410 3,630 J 28,300 3,620 T/B 2,043,700 306 TMAS Temas Tbk. --M7---1 85 88 80 86 1 1,732,500 147,722,900 87 197.801 86 T/J 3,600 85 B 249,600 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 0 0 350 0 0 0 0 73.858 348 J 20,000 336 B 2,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 67 0 0 67 0 0 0 0 107.837 0 J 0 0 B 0 309 TOTL Total Bangun Persada Tbk. --S6---1 408 412 408 408 0 1,624,300 666,005,800 47 146.643 410 J 12,500 408 T/B 44,700 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 880 865 875 -5 51,377,600 44,881,458,500 11,896 4,168.056 875 T/J 6,946,700 870 B 117,900 311 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 312 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 128 123 123 -5 1,129,500 141,324,700 11 123.948 131 J 1,000 123 T/B 165,900 313 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 314 TRST Trias Sentosa Tbk. --U3---1 400 0 0 400 0 0 0 0 238.607 400 J 15,500 380 B 15,300 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,370 1,340 1,345 -10 33,300 45,011,500 21 239.939 1,345 T/J 1,300 1,340 B 11,500 316 TURI Tunas Ridean Tbk. --U9---1 1,095 1,235 1,165 1,170 75 206,000 246,080,500 14 2,600.000 1,170 T/J 3,000 1,055 B 3,000 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,660 1,660 1,585 1,600 -60 3,171,700 5,078,396,000 1,401 106.667 1,600 T/J 689,300 1,595 B 156,700 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,640 1,650 1,625 1,640 0 236,200 387,454,000 159 3,179.774 1,640 T/J 13,200 1,635 B 6,800 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 3,130 3,130 3,130 0 100 313,000 1 115.923 3,230 J 100 3,020 B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 88 92 88 91 3 152,500 13,774,200 104 4.322 91 T/J 11,900 90 B 1,100 321 UNTR United Tractors Tbk. --S9BXO1 18,350 18,500 18,100 18,350 0 3,981,600 73,157,465,000 2,384 21,845.238 18,350 T/J 39,800 18,325 B 4,700 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,475 7,325 7,400 0 11,377,400 84,041,962,500 4,784 189,452.125 7,400 T/J 30,300 7,375 B 14,900 323 VICO Victoria Investama Tbk. --U8---1 110 110 110 110 0 200 22,000 1 88.000 109 J 14,000 95 B 1,500 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 44,300 2,215,000 14 16.667 50 T/J 16,628,000 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 298 306 298 306 8 131,800 39,523,600 25 135.360 308 J 7,300 306 T/B 30,700 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 288 296 284 292 4 13,810,100 4,035,336,000 729 100.690 292 T/J 88,500 290 B 678,600 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 152 151 151 0 2,222,500 336,293,000 220 65.917 151 T/J 63,000 150 B 10,000 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 141 138 139 1 320,400 44,864,600 59 21.385 140 J 131,600 139 T/B 23,000 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,070 1,995 2,050 50 18,236,500 37,384,766,500 2,747 526.920 2,060 J 191,000 2,050 T/B 429,600 330 WINS Wintermar Offshore Marine Tbk. --U7---1 93 100 93 98 5 503,800 49,922,100 19 26.503 100 J 63,000 98 T/B 418,200 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 254 264 250 250 -4 910,000 232,259,200 38 37.901 260 J 2,900 250 T/B 46,300 332 WOOD Integra Indocabinet Tbk. --S5K--1 482 484 462 470 -12 11,210,500 5,281,597,600 856 180.769 470 T/J 118,700 468 B 32,900 333 WSBP Waskita Beton Precast Tbk. --S3K--1 236 244 232 238 2 36,694,500 8,787,929,400 1,560 48.571 240 J 173,500 238 T/B 1,656,500 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,130 1,205 1,125 1,195 65 49,080,700 57,765,082,000 4,607 322.537 1,200 J 1,206,800 1,195 T/B 54,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 386 400 386 398 12 4,665,900 1,847,430,000 578 67.458 398 T/J 91,000 396 B 121,100 Total 2,473,386,900 3,998,646,726,200 277,713 2,941,349,700 209,166,000 Jakarta, 18 February 2020 Trading Division