List of Securities Quotation Main Board Date: Wednesday, 19 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 11,100 11,250 11,075 11,200 100 477,800 5,318,045,000 703 909.860 11,200 T/J 5,000 11,175 B 100 2 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,480 J 800 1,205 B 100 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,590 1,600 1,550 1,560 -30 13,881,300 21,739,689,000 2,837 1,902.439 1,565 J 335,800 1,560 T/B 40,100 4 ACST Acset Indonusa Tbk. --U6---1 695 700 690 690 -5 440,200 308,078,500 39 28.976 700 J 829,500 690 T/B 20,000 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 1,020 970 995 25 13,476,900 13,472,653,000 2,090 781.416 995 T/J 4,046,200 990 B 510,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,975 10,000 0 33,800 337,435,000 34 430.108 10,000 T/J 15,100 9,975 B 600 7 ADMG Polychem Indonesia Tbk --U3---1 134 135 131 134 0 484,000 64,975,400 65 11.961 137 J 9,800 133 B 253,200 8 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,345 1,290 1,305 -25 49,522,500 65,354,633,500 6,378 118.636 1,310 J 223,400 1,305 T/B 105,200 9 AGII Aneka Gas Industri Tbk. --S3---1 570 570 550 550 -20 170,300 96,199,000 76 50.000 555 J 60,100 550 T/B 2,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 144 147 144 145 1 1,866,300 270,341,000 281 236.897 145 T/J 200 144 B 11,200 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 3,100 3,110 3,000 3,040 -60 9,008,300 27,649,054,000 1,970 2,422.871 3,040 T/J 131,700 3,030 B 36,800 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 398 384 398 -2 21,996,600 8,754,576,800 7 198.845 400 J 59,500 382 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,250 3,200 3,210 -90 30,300 97,161,000 10 131.020 3,280 J 5,000 3,210 T/B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 785 810 785 810 25 3,700 2,972,000 17 2,066.907 805 J 700 795 B 100 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 690 720 700 705 15 94,198,000 66,771,643,500 5,674 464.825 710 J 2,905,300 705 T/B 1,986,800 18 APLI Asiaplast Industries Tbk. --U3---1 144 165 138 160 16 39,600 5,851,000 14 133.333 158 J 5,000 139 B 1,000 19 APLN Agung Podomoro Land Tbk. --M6K--1 156 165 156 158 2 14,294,000 2,295,725,600 1,119 43.288 159 J 4,500 158 T/B 465,900 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---1 454 454 448 448 -6 23,800 10,720,200 11 3,044.926 454 J 500 448 T/B 14,100 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 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 608,100 995 B 100 24 ASGR Astra Graphia Tbk. --U9---1 935 950 935 940 5 38,600 36,325,500 17 194.891 940 T/J 1,300 935 B 6,400 25 ASII Astra International Tbk. --S4BXO1 6,100 6,250 6,150 6,250 150 35,186,100 219,149,235,000 4,769 4,469.489 6,275 J 2,169,800 6,250 T/B 170,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,300 1,300 1,300 0 18,400 23,920,000 11 2,407.407 1,305 J 11,400 1,295 B 8,600 27 ASRI Alam Sutera Realty Tbk. --S6---1 177 184 177 180 3 6,698,300 1,210,424,600 654 171.429 180 T/J 260,700 179 B 980,500 28 ASSA Adi Sarana Armada Tbk. --S7K--1 555 565 545 555 0 5,788,100 3,211,163,500 242 142.308 555 T/J 482,800 550 B 124,100 29 ATIC Anabatic Technologies Tbk. --U9---1 650 0 0 650 0 0 0 0 92.857 650 J 700 500 B 10,000 30 AUTO Astra Otoparts Tbk. --M4---1 1,185 1,205 1,170 1,170 -15 308,200 364,367,500 143 1,058.153 1,175 J 100 1,170 T/B 3,300 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 51 50 51 0 106,600 5,430,300 13 34.000 52 J 4,700 51 T/B 3,300 32 BATA Sepatu Bata Tbk. --U4---1 610 615 600 610 0 3,300 1,990,000 8 7,911.803 610 T/J 19,900 595 B 10,700 33 BBCA Bank Central Asia Tbk. --S8B3O1 33,475 33,800 33,325 33,475 0 14,918,800 499,517,600,000 4,661 19,128.571 33,500 J 1,009,700 33,475 T/B 23,600 34 BBKP Bank Bukopin Tbk. --S8---1 204 216 204 216 12 9,627,200 2,041,504,000 519 64.078 216 T/J 5,800 214 B 293,600 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 7,700 7,825 7,625 7,775 75 25,852,300 200,586,602,500 3,735 37.395 7,800 J 462,700 7,775 T/B 100,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,400 4,480 4,450 4,480 80 100,810,700 450,484,301,000 7,585 5,120.000 4,480 T/J 11,287,900 4,470 B 669,600 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 100 5,000 1 21.739 50 T/J 915,200 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,895 1,910 1,870 1,895 0 17,572,900 33,344,742,000 2,506 247.174 1,900 J 280,500 1,895 T/B 1,339,400 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 0 0 300 0 0 0 0 305.437 296 J 55,300 278 B 1,100 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 149 150 148 148 -1 90,600 13,431,400 40 419.715 149 J 13,100 147 B 56,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,550 3,590 3,520 3,590 40 759,700 2,713,358,000 330 2.027 3,600 J 110,100 3,590 T/B 243,900 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 169 171 167 170 1 7,588,700 1,283,545,800 523 100.000 170 T/J 287,400 169 B 213,400 44 BHIT MNC Investama Tbk. --S9---1 64 65 63 64 0 3,869,100 248,860,200 762 187.162 64 T/J 214,900 63 B 1,375,900 45 BINA Bank Ina Perdana Tbk. --U8---1 915 905 875 880 -35 14,200 12,845,500 8 497.186 885 J 12,600 880 T/B 35,900 46 BIRD Blue Bird Tbk. --S7---1 2,430 2,460 2,360 2,390 -40 618,100 1,486,502,000 278 36.769 2,390 T/J 1,500 2,380 B 200 47 BISI BISI International Tbk. --U1---1 980 985 980 980 0 35,100 34,426,500 18 490.000 985 J 100 980 T/B 2,300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,030 1,040 1,020 1,020 -10 7,312,200 7,512,968,000 1,378 170.000 1,025 J 55,900 1,020 T/B 194,700 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 2,559,100 1,635,987,000 593 148.837 645 J 850,000 640 T/B 127,200 50 BKSL Sentul City Tbk. --S6K--1 54 55 53 53 -1 97,473,700 5,224,866,900 778 3.662 54 J 236,400 53 T/B 3,618,800 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 1 0.658 50 T/J 123,395,400 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,825 7,950 7,800 7,950 125 60,807,100 478,433,795,000 3,883 2,395.538 7,950 T/J 2,734,200 7,925 B 146,000 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 78 82 74 82 4 72,100 5,587,700 11 16.400 82 T/J 4,000 77 B 4,500 54 BMTR Global Mediacom Tbk. --S9K--1 346 352 346 350 4 8,678,400 3,040,317,600 891 284.877 350 T/J 112,300 348 B 384,900 55 BNBA Bank Bumi Arta Tbk. --U8---1 318 318 312 316 -2 19,100 5,982,400 6 197.500 316 T/J 6,400 314 B 6,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 880 845 870 30 1,867,500 1,619,160,000 577 6.424 875 J 1,600 870 T/B 111,300 57 BNII Bank Maybank Indonesia Tbk. --M8---1 194 197 194 196 2 352,900 68,981,100 107 2.335 197 J 201,700 196 T/B 4,800 58 BNLI Bank Permata Tbk. --M8K--1 1,215 1,230 1,215 1,215 0 10,494,900 12,805,851,000 578 13.229 1,220 J 1,406,600 1,215 T/B 126,400 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 93 0 0 93 0 0 0 0 93.000 91 J 5,000 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 4,400 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 304 308 302 304 0 2,651,800 808,941,600 360 59.608 306 J 201,800 304 T/B 42,100 62 BRPT Barito Pacific Tbk. --S3XXO1 1,220 1,235 1,210 1,235 15 27,505,800 33,642,760,000 2,365 482.931 1,235 T/J 1,175,100 1,230 B 23,500 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,155 1,185 1,140 1,155 0 14,006,800 16,337,850,500 3,489 226.247 1,160 J 19,700 1,155 T/B 3,300 64 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 515 J 14,000 492 B 1,200 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 2,920 2,960 2,920 2,960 40 8,800 25,743,000 13 573.019 2,960 T/J 4,100 2,920 B 1,300 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,370 4,410 4,250 4,300 -70 4,639,000 20,025,427,000 4,700 441.026 4,320 J 100 4,300 T/B 206,300 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 97 99 1 49,000 4,802,000 14 53.656 99 T/J 99,900 98 B 22,100 69 BULL Buana Lintas Lautan Tbk. --S7---1 162 164 161 162 0 39,097,400 6,372,261,000 107 15.842 163 J 12,900 162 T/B 330,200 70 BVIC Bank Victoria International Tbk. --U8---1 64 66 63 65 1 59,700 3,851,600 48 61.464 66 J 40,800 65 T/B 144,100 71 BWPT Eagle High Plantations Tbk. --U1---1 111 116 110 115 4 28,127,200 3,206,222,900 1,304 25.152 115 T/J 721,200 114 B 454,100 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 3,600 12,250 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 298 300 282 294 -4 886,800 259,676,000 144 89.091 294 T/J 3,700 290 B 4,600 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 83 85 81 81 -2 2,381,600 195,482,100 207 46.286 82 J 1,014,100 81 T/B 650,500 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,580 1,530 1,570 -10 12,100 19,059,500 14 324.380 1,565 J 2,000 1,540 B 100 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 252 248 248 0 229,500 57,036,000 14 19.406 248 T/J 800 246 B 10,300 77 CITY Natura City Developments Tbk. --U6---1 57 61 55 58 1 18,700 1,096,700 9 48.333 57 J 700 55 B 24,300 78 CLEO Sariguna Primatirta Tbk. --M5K--1 486 488 480 480 -6 3,720,200 1,804,838,200 311 2,086.957 482 J 6,100 480 T/B 43,600 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,800 1,750 1,750 1,750 -50 2,000 3,500,000 1 167.455 1,800 J 1,500 1,750 T/B 3,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 124,601,500 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,675 6,850 6,675 6,800 125 2,491,700 16,919,017,500 1,738 30,969.622 6,800 T/J 59,900 6,775 B 11,500 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 2 45.455 50 T/J 167,541,200 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 436 440 436 440 4 1,000,000 439,999,600 3 222.037 446 J 12,000 440 T/B 100,000 84 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,150 J 500 2,380 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 980 990 970 975 -5 5,156,700 5,050,304,500 1,204 218.297 980 J 338,200 975 T/B 194,300 86 DART Duta Anggada Realty Tbk. --U6---1 286 254 254 254 -32 200 50,800 1 46.955 300 J 2,500 264 B 1,100 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 160,105,300 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 4 22.222 50 T/J 14,290,600 0 B 0 89 DILD Intiland Development Tbk. --U6---1 282 298 278 280 -2 596,600 168,443,200 90 48.792 280 T/J 100,000 278 B 151,900 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 6,375 B 200 91 DMAS Puradelta Lestari Tbk. --M6K--1 278 288 278 286 8 28,387,400 8,107,320,200 1,591 136.190 286 T/J 2,475,200 284 B 1,610,200 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 975 915 950 0 78,800 73,848,000 117 103.825 950 T/J 20,600 930 B 151,000 93 DNAR Bank Oke Indonesia Tbk. --U8---1 210 210 208 208 -2 200 41,800 2 189.091 200 J 2,000 166 B 100 94 DOID Delta Dunia Makmur Tbk. --S2---1 218 222 216 218 0 4,362,400 954,336,800 334 295.137 218 T/J 400 216 B 617,900 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 96 98 0 168,400 16,311,100 10 55.774 97 J 100,000 93 B 200 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 448 432 448 16 2,244,000 975,200,000 82 121.081 450 J 51,500 448 T/B 35,600 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 18,250 15,800 17,875 2,375 1,600 26,812,500 12 1,191.667 17,875 T/J 300 15,000 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,175 1,200 0 529,300 632,508,000 132 237.624 1,200 T/J 20,900 1,180 B 2,000 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,200 2,150 2,200 30 4,500 9,772,000 12 809.802 2,200 T/J 18,200 2,160 B 5,000 102 DYAN Dyandra Media International Tbk. --S9---1 61 65 61 64 3 988,500 62,410,600 217 18.286 64 T/J 66,800 63 B 7,900 103 EKAD Ekadharma International Tbk. --U3---1 1,040 1,070 1,040 1,045 5 74,100 77,286,000 69 2,652.823 1,050 J 8,300 1,045 T/B 300 104 ELSA Elnusa Tbk. --S2K--1 256 270 258 262 6 55,744,800 14,713,321,000 1,936 65.500 264 J 74,600 262 T/B 4,086,900 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 700,328,400 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,500 5,500 5,500 0 200 1,100,000 1 763.889 5,500 T/J 400 5,125 B 100 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,825 1,785 1,810 0 9,181,100 16,575,386,500 2,241 181.000 1,810 T/J 3,800 1,805 B 109,400 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 234 240 234 234 0 145,800 34,157,800 33 435.665 238 J 365,200 234 T/B 71,400 109 ESTI Ever Shine Tex Tbk. --U4---1 50 52 50 50 0 49,500 2,478,600 13 20.080 51 J 18,900 50 T/B 259,300 110 ETWA Eterindo Wahanatama Tbk --U3---1 58 55 54 55 -3 56,800 3,123,300 18 4.529 55 T/J 104,900 54 B 56,300 111 EXCL XL Axiata Tbk. --S7BXO1 2,720 2,770 2,670 2,760 40 7,839,900 21,502,112,000 2,800 140.072 2,760 T/J 339,300 2,750 B 12,100 112 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---1 204 210 198 200 -4 3,490,000 707,329,500 715 95.238 202 J 62,800 200 T/B 56,200 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 12,359,600 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 107 109 106 108 1 21,739,000 2,340,396,700 891 6.000 108 T/J 3,907,300 107 B 456,800 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 500 25,000 5 47.619 50 T/J 1,883,600 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 1,710 B 1,000 118 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 55,025 55,625 55,000 55,200 175 289,700 16,025,495,000 641 2,154.146 55,300 J 400 55,200 T/B 95,000 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 1,680 1,255 1,680 280 17,300 24,300,000 12 143.590 1,520 J 1,000 1,310 B 2,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 340 352 340 342 2 23,084,100 7,966,191,200 2,331 45.974 344 J 278,200 342 T/B 170,900 122 GJTL Gajah Tunggal Tbk. --S4---1 474 492 474 484 10 813,100 392,407,200 263 95.021 484 T/J 52,500 482 B 43,100 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 99 87 97 0 4,046,900 393,412,600 284 24.250 97 T/J 3,591,400 96 B 702,700 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,315 1,330 1,310 1,330 15 350,200 460,330,500 132 103.502 1,330 T/J 8,800 1,315 B 800 125 GPRA Perdana Gapuraprima Tbk. --U6---1 59 61 54 55 -4 3,078,100 175,761,100 119 23.725 55 T/J 326,300 54 B 635,100 126 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---1 144 143 114 143 -1 900 124,000 8 57.200 143 T/J 17,300 137 B 7,400 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 5,208,000 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 149 149 149 0 111,200 16,568,800 17 83.823 149 T/J 9,300 148 B 10,000 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 580 570 570 -5 1,400 800,000 3 108.571 570 T/J 1,100 565 B 1,200 131 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 3,310 3,400 3,300 3,340 30 100,100 334,150,000 65 90.270 3,340 T/J 95,300 3,330 B 500 133 HERO Hero Supermarket Tbk. --U9---1 890 960 750 960 70 24,800 20,900,500 59 2,003.841 900 J 20,000 820 B 700 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,200 3,190 3,190 -10 17,700 56,575,000 19 976.551 3,200 J 88,800 3,190 T/B 18,900 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 570 570 570 -5 100 57,000 1 876.923 570 T/J 4,900 462 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 146 146 140 141 -5 864,400 122,973,500 175 61.304 143 J 22,900 141 T/B 11,400 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,960 1,975 1,950 1,955 -5 24,011,100 47,020,594,000 2,872 9,759.385 1,955 T/J 194,800 1,950 B 5,992,200 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 975 1,010 970 995 20 44,176,200 43,967,999,000 2,415 320.968 995 T/J 107,300 990 B 146,800 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 101 101 93 97 -4 62,790,600 6,341,682,500 66 52.432 100 J 1,000 97 T/B 9,100 140 HRTA Hartadinata Abadi Tbk. --S5---1 252 252 244 252 0 643,200 158,657,800 58 84.000 252 T/J 195,800 250 B 6,100 141 HRUM Harum Energy Tbk. --M2K--1 1,205 1,240 1,205 1,230 25 873,600 1,055,198,500 109 23.654 1,230 T/J 25,800 1,225 B 214,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,200 J 200 4,190 B 100 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,850 11,000 10,800 11,000 150 3,665,500 40,101,122,500 1,802 407.785 11,000 T/J 236,100 10,975 B 6,400 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 306 B 500 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 169 169 158 163 -6 331,800 53,460,000 54 155.238 163 T/J 800 161 B 100 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 292 304 280 290 -2 21,700 6,314,800 16 189.542 300 J 700 290 T/B 10,800 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 68,600 3,430,000 8 14.286 50 T/J 7,870,400 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 845 870 840 860 15 436,300 372,602,000 206 115.455 865 J 36,100 860 T/B 2,500 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 248 254 248 248 0 11,000 2,736,200 7 49.600 250 J 1,200 248 T/B 15,900 150 INAF Indofarma (Persero) Tbk. --U5---1 650 725 625 715 65 7,726,900 5,409,606,000 2,464 286.000 720 J 289,900 715 T/B 486,800 151 INCI Intanwijaya Internasional Tbk --U3---1 384 394 384 384 0 10,100 3,913,400 7 41.532 394 J 400 384 T/B 6,900 152 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,110 3,030 3,040 -50 5,381,600 16,488,080,000 1,310 1,240.816 3,050 J 6,100 3,040 T/B 25,400 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,100 7,175 7,000 7,050 -50 5,247,600 36,988,825,000 2,436 1,206.799 7,050 T/J 200 7,025 B 256,500 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,140 2,280 2,150 2,150 10 8,000 17,227,000 20 289.566 2,200 J 1,000 2,150 T/B 300 155 INDS Indospring Tbk. --M4---1 1,990 1,985 1,900 1,940 -50 18,500 35,791,000 21 181.875 1,940 T/J 400 1,905 B 1,400 156 INDY Indika Energy Tbk. --S2K--1 850 880 825 860 10 4,536,200 3,920,332,000 1,409 29.153 860 T/J 80,500 855 B 110,100 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,550 6,750 6,550 6,700 150 3,222,600 21,598,920,000 1,734 345.242 6,725 J 51,100 6,700 T/B 1,300 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 297,000 14,851,900 14 0.291 51 T/J 505,600 50 B 369,500 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,250 17,600 17,250 17,325 75 1,018,200 17,659,717,500 1,792 693.000 17,400 J 1,700 17,300 B 800 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 79 78 69 70 -9 4,164,300 293,579,500 340 33.333 71 J 200,200 70 T/B 308,000 161 IPTV MNC Vision Networks Tbk. --U9---1 386 386 382 386 0 299,800 115,523,800 40 160.833 386 T/J 128,100 384 B 201,000 162 ISAT Indosat Tbk. --S7K--1 2,170 2,320 2,170 2,300 130 8,482,900 19,293,371,000 3,710 164.286 2,310 J 91,300 2,300 T/B 5,000 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 171 173 170 170 -1 3,654,300 623,749,900 232 57.627 171 J 61,500 170 T/B 1,296,000 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,950 10,925 10,675 10,800 -150 1,313,300 14,117,067,500 2,268 77.143 10,800 T/J 8,000 10,775 B 1,500 165 JAWA Jaya Agra Wattie Tbk. --U1---1 80 0 0 80 0 0 0 0 16.000 89 J 13,900 80 B 35,100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 478 490 490 490 12 100 49,000 1 405.572 470 J 5,000 360 B 300 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,575 1,555 1,560 5 8,381,100 13,149,396,000 2,768 426.463 1,560 T/J 79,500 1,555 B 473,900 168 JRPT Jaya Real Property Tbk. --S6K--1 492 494 490 492 0 11,450,000 5,643,859,200 409 473.077 494 J 120,000 492 T/B 10,200 169 JSKY Sky Energy Indonesia Tbk. --U4---1 112 114 106 106 -6 9,867,100 1,065,093,500 1,271 53.000 107 J 40,700 106 T/B 45,600 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,910 5,050 4,910 5,000 90 3,903,800 19,529,796,500 1,236 294.846 5,025 J 431,600 5,000 T/B 812,300 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 775 845 775 845 70 10,593,200 8,685,961,500 2,294 845.000 845 T/J 159,700 840 B 182,600 172 KBLI KMI Wire & Cable Tbk. --S4K--1 462 466 462 466 4 981,700 456,123,200 154 56.623 466 T/J 3,000 464 B 3,900 173 KEEN Kencana Energi Lestari Tbk. --S7---1 378 396 386 396 18 2,513,600 975,794,400 55 100.000 398 J 100,000 390 B 100 174 KICI Kedaung Indah Can Tbk --U5---1 234 228 228 228 -6 1,500 342,000 2 48.406 228 T/J 15,200 222 B 1,000 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 294 290 294 2 471,300 137,681,800 53 10.200 294 T/J 259,400 292 B 4,700 176 KINO Kino Indonesia Tbk. --M5---1 3,130 3,160 3,040 3,120 -10 254,000 795,878,000 102 82.105 3,120 T/J 190,600 3,110 B 10,800 177 KKGI Resource Alam Indonesia Tbk. --U2---1 212 218 210 218 6 50,400 10,587,200 2 764.912 218 T/J 500 210 B 101,100 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,395 1,455 1,400 1,435 40 13,279,400 18,945,456,000 2,192 13,995.904 1,435 T/J 4,900 1,430 B 368,700 179 KOBX Kobexindo Tractors Tbk. --U9---1 107 114 106 108 1 147,200 16,070,700 94 27.000 109 J 6,600 108 T/B 11,600 180 KOTA DMS Propertindo Tbk. --U6---1 700 700 685 700 0 7,448,500 5,175,624,000 25 350.000 710 J 5,000 690 B 30,000 181 KPAL Steadfast Marine Tbk. --U4---1 155 155 150 153 -2 52,200 7,857,900 28 133.043 153 T/J 1,800 152 B 100 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 276 268 272 2 3,367,500 914,155,800 363 33.816 274 J 103,800 272 T/B 332,000 183 KREN Kresna Graha Investama Tbk. --U9---1 468 470 464 466 -2 23,246,200 10,849,296,600 589 4,848.107 466 T/J 94,800 464 B 204,800 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 600 30,000 1 7.806 50 T/J 15,606,900 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 6,150 6,100 6,150 300 7,000 43,005,000 5 101.653 6,150 T/J 37,300 5,850 B 499,100 186 LINK Link Net Tbk. --S9---1 3,600 3,650 3,570 3,590 -10 980,600 3,521,070,000 549 224.375 3,590 T/J 353,600 3,560 B 4,500 187 LION Lion Metal Works Tbk. --U3---1 410 498 410 490 80 5,500 2,298,200 6 306.885 484 J 1,200 482 B 100 188 LPCK Lippo Cikarang Tbk --U6---1 835 845 810 820 -15 666,300 549,758,500 242 92.452 825 J 50,100 820 T/B 118,500 189 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--1 236 236 232 236 0 12,612,800 2,964,599,200 1,302 76.208 236 T/J 8,403,000 234 B 3,693,300 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,500 3,630 3,520 3,550 50 4,437,500 15,921,456,000 1,386 80.442 3,570 J 800 3,540 B 4,600 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,190 1,150 1,160 -5 5,778,600 6,799,580,000 1,049 299.355 1,165 J 1,000 1,160 T/B 453,700 193 LTLS Lautan Luas Tbk. --U9---1 600 600 600 600 0 1,000 600,000 2 212.098 600 T/J 8,900 595 B 1,000 194 MAIN Malindo Feedmill Tbk. --S3K--1 865 885 865 875 10 812,000 711,178,500 370 497.159 875 T/J 143,100 870 B 17,500 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 202,200 10,110,000 11 6.835 50 T/J 836,265,400 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--1 885 890 860 875 -10 10,945,900 9,523,753,500 2,258 1,404.156 875 T/J 351,300 870 B 500 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 482 486 476 478 -4 1,219,400 586,309,400 209 956.000 478 T/J 41,300 476 B 100 199 MASA Multistrada Arah Sarana Tbk. --U4---1 492 500 472 480 -12 1,700 814,200 6 341.297 480 T/J 9,900 462 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 6,500 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 422 434 422 426 4 415,400 178,392,200 95 26.625 426 T/J 15,800 424 B 119,300 202 MBTO Martina Berto Tbk. --U5---1 85 86 77 81 -4 1,800 144,500 8 10.946 86 J 9,200 80 B 100 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 104 108 94 105 1 1,126,900 118,392,300 77 94.177 105 T/J 157,200 104 B 56,500 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 6,829,400 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 183 183 181 183 0 1,000,000 182,310,200 167 54.310 183 T/J 1,469,100 182 B 1,000 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 49,750,000 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 700 715 700 705 5 27,856,600 19,693,234,500 1,484 1,241.700 710 J 1,107,000 705 T/B 540,200 208 MEGA Bank Mega Tbk. --U8---1 5,650 5,700 5,600 5,600 -50 4,000 22,610,000 6 4,081.990 5,600 T/J 1,300 5,500 B 800 209 META Nusantara Infrastructure Tbk. --U7---1 152 153 149 149 -3 1,972,400 295,477,100 129 45.141 150 J 435,800 149 T/B 210,900 210 MGRO Mahkota Group Tbk. --S1K--1 810 820 805 815 5 1,940,000 1,580,018,500 222 362.222 815 T/J 146,100 805 B 13,300 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,600 2,570 2,590 -10 3,424,800 8,859,082,000 655 152.489 2,590 T/J 1,100 2,570 B 37,900 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,450 15,200 15,200 0 35,800 544,260,000 7 96,815.287 15,200 T/J 700 14,100 B 300 213 MLPL Multipolar Tbk. --S9---1 65 67 60 67 2 4,302,600 284,421,200 89 7.685 68 J 302,000 67 T/B 27,700 214 MLPT Multipolar Technology Tbk. --U9---1 336 390 340 388 52 6,800 2,624,800 5 80.833 388 T/J 2,200 350 B 1,800 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,495 1,510 1,475 1,490 -5 30,843,200 45,985,147,500 24,840 165.556 1,490 T/J 1,143,800 1,485 B 5,400 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 620 635 615 630 10 650,900 407,747,000 198 42.000 630 T/J 300 620 B 49,300 217 MPPA Matahari Putra Prima Tbk. --U9---1 114 117 113 115 1 774,100 88,814,900 107 48.350 116 J 87,100 115 T/B 104,400 218 MRAT Mustika Ratu Tbk. --U5---1 135 158 130 138 3 1,500 227,200 6 21.231 145 J 100 138 T/B 300 219 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,290 1,290 1,290 -5 5,200 6,708,000 2 84.868 1,290 T/J 230,000 1,285 B 500 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,740 1,750 1,735 1,735 -5 2,075,300 3,615,462,000 281 3,123.425 1,745 J 356,700 1,735 T/B 21,600 221 MTLA Metropolitan Land Tbk. --U6---1 515 496 462 496 -19 800 390,400 6 208.534 496 T/J 300 494 B 1,000 222 MYOH Samindo Resources Tbk. --U2---1 1,160 1,170 1,140 1,165 5 16,500 19,226,000 9 138.761 1,165 T/J 500,000 1,130 B 10,000 223 MYOR Mayora Indah Tbk. --M5KB-1 2,030 2,040 2,000 2,040 10 2,477,400 5,011,442,000 993 10,205.103 2,050 J 215,100 2,040 T/B 451,200 224 MYTX Asia Pacific Investama Tbk. --U4---1 55 59 50 54 -1 400 21,800 4 8.117 54 T/J 21,500 51 B 117,700 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 474 505 474 490 16 5,627,400 2,773,974,800 1,361 150.769 492 J 81,800 490 T/B 45,000 226 NISP Bank OCBC NISP Tbk. --U8---1 840 0 0 840 0 0 0 0 1,017.886 855 J 2,700 845 B 10,200 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 500 228 NRCA Nusa Raya Cipta Tbk. --U6---1 346 350 340 350 4 98,300 33,796,400 37 41.176 350 T/J 40,500 344 B 200 229 NZIA Nusantara Almazia Tbk. --U6---1 454 454 454 454 0 600 272,400 3 206.364 448 J 1,300 344 B 1,200 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 504,900 25,245,000 8 98.922 50 T/J 3,870,000 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 154 159 153 159 5 18,907,600 2,962,368,600 1,733 159.000 159 T/J 186,800 158 B 1,144,700 232 PANR Panorama Sentrawisata Tbk. --U9---1 252 252 250 250 -2 1,277,600 321,551,600 290 149.997 252 J 14,100 250 T/B 8,700 233 PANS Panin Sekuritas Tbk. --U8---1 1,245 1,250 1,210 1,230 -15 17,700 21,887,500 16 894.545 1,235 J 113,600 1,230 T/B 3,300 234 PBID Panca Budi Idaman Tbk. --U3---1 935 935 925 935 0 7,700 7,149,000 13 110.000 935 T/J 43,300 925 B 96,800 235 PBRX Pan Brothers Tbk. --S4---1 428 460 406 440 12 1,594,500 690,901,400 189 778.761 440 T/J 3,100 430 B 100 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 760 700 760 60 2,000 1,431,000 5 63.333 760 T/J 12,300 725 B 11,000 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,550 1,505 1,530 25 70,151,200 107,216,473,500 6,811 510.000 1,530 T/J 1,297,100 1,525 B 1,480,800 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 860 870 860 860 0 68,300 58,866,500 17 167.805 860 T/J 31,700 855 B 23,400 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,200 3,200 3,200 0 1,000 3,200,000 1 1,327.856 3,200 T/J 6,400 3,110 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,200 1,235 1,165 1,220 20 5,492,600 6,712,062,000 489 2,031.302 1,225 J 110,600 1,220 T/B 28,900 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 0 0 50 0 0 0 0 50.000 50 J 6,939,000 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,010 1,010 1,010 1,010 0 9,500 9,595,000 4 1,074.011 1,020 J 1,000 1,010 T/B 5,500 243 PNLF Panin Financial Tbk. --S8K--1 276 280 274 276 0 9,130,400 2,539,173,600 460 298.314 278 J 456,700 276 T/B 500,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,650 11,675 11,600 11,650 0 407,800 4,751,800,000 1,207 1,894.309 11,650 T/J 16,400 11,600 B 5,500 245 PPRE PP Presisi Tbk. --U7---1 206 210 202 206 0 11,402,700 2,339,644,600 2,193 47.907 206 T/J 393,900 204 B 34,200 246 PPRO PP Properti Tbk. --U6K--1 53 54 52 53 0 41,195,800 2,181,279,100 1,264 114.595 54 J 17,452,100 53 T/B 712,800 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 124 140 122 140 16 50,600 7,077,200 3 78.816 140 T/J 50,000 130 B 50,500 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,800 3,790 3,730 3,740 -60 11,100 42,044,000 13 57.538 3,960 J 1,100 3,740 T/B 2,100 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 167 168 168 168 1 14,200 2,385,600 14 124.444 168 T/J 70,700 163 B 24,300 250 PTBA Bukit Asam Tbk. --S2BXO1 2,380 2,420 2,370 2,400 20 20,155,700 48,353,014,000 2,916 2,086.957 2,400 T/J 468,700 2,390 B 94,400 251 PTIS Indo Straits Tbk. --U7---1 72 0 0 72 0 0 0 0 7.579 95 J 400 76 B 5,500 252 PTPP PP (Persero) Tbk. --S6XXO1 1,485 1,520 1,475 1,495 10 38,229,300 57,339,034,500 3,190 281.015 1,500 J 130,200 1,495 T/B 46,500 253 PTRO Petrosea Tbk. --S2---1 1,500 1,520 1,490 1,500 0 1,444,500 2,159,008,500 167 1,200.000 1,500 T/J 500 1,495 B 3,000 254 PTSN Sat Nusapersada Tbk --M4---1 236 244 230 234 -2 497,500 115,824,200 74 121.035 234 T/J 40,700 232 B 5,200 255 PUDP Pudjiadi Prestige Tbk. --U9---1 290 0 0 290 0 0 0 0 36.171 336 J 200 286 B 200 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 126 132 121 128 2 5,326,500 678,866,500 766 42.667 129 J 39,300 128 T/B 159,500 257 PWON Pakuwon Jati Tbk. --S6B3O1 600 610 590 595 -5 42,939,200 25,749,956,500 2,762 2,293.843 600 J 476,300 595 T/B 198,900 258 PZZA Sarimelati Kencana Tbk. --U9---1 1,015 1,035 1,000 1,000 -15 230,800 234,036,500 164 90.909 1,020 J 10,200 990 B 3,000 259 RAJA Rukun Raharja Tbk. --S7---1 125 139 126 128 3 11,256,500 1,494,989,600 1,633 439.681 129 J 101,600 128 T/B 200,700 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 995 1,015 990 1,000 5 4,550,700 4,552,846,500 1,105 625.000 1,005 J 88,500 1,000 T/B 92,200 261 RANC Supra Boga Lestari Tbk. --U9---1 300 300 300 300 0 1,000 300,000 1 60.000 298 J 50,000 290 B 11,800 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 54 55 51 53 -1 1,734,100 90,398,700 99 16.954 54 J 68,700 53 T/B 14,100 263 RDTX Roda Vivatex Tbk --U6---1 5,050 5,200 5,200 5,200 150 200 1,040,000 1 273.945 5,450 J 1,000 5,200 T/B 1,000 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 185 170 185 0 16,900 2,889,300 13 85.384 188 J 200 185 T/B 200 265 RICY Ricky Putra Globalindo Tbk --U4---1 141 0 0 141 0 0 0 0 22.394 139 J 1,100 131 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 0 0 310 0 0 0 0 2,425.665 310 J 200 284 B 50,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,280 1,300 0 1,485,800 1,917,457,500 143 509.804 1,300 T/J 50,000 1,280 B 600 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 9,125 9,125 0 1,000 9,125,000 1 5,887.097 9,150 J 21,600 8,800 B 100 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,385 1,410 1,340 1,360 -25 19,383,100 26,403,268,500 2,152 615.237 1,365 J 33,700 1,360 T/B 78,300 270 SDPC Millennium Pharmacon International Tbk. --U9---1 90 93 89 89 -1 54,300 4,937,500 26 59.409 91 J 5,000 89 T/B 27,500 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 800 J 25,700 780 B 1,000 272 SGRO Sampoerna Agro Tbk. --U1---1 2,340 0 0 2,340 0 0 0 0 100.000 2,340 J 7,600 2,260 B 1,700 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,285 1,260 1,280 20 6,640,300 8,491,447,500 1,159 220.690 1,285 J 1,020,900 1,280 T/B 397,200 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,875 6,900 6,825 6,850 -25 121,200 831,777,500 192 77.798 6,850 T/J 109,700 6,825 B 200 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 356 350 352 0 1,391,000 491,730,000 202 32.000 354 J 204,500 352 T/B 73,500 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 318 328 314 316 -2 7,455,700 2,380,483,200 1,071 56.429 316 T/J 240,000 314 B 454,700 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 970 1,000 975 1,000 30 40,700 40,615,500 27 1,207.729 1,005 J 2,600 1,000 T/B 29,600 278 SMDR Samudera Indonesia Tbk. --U7---1 200 200 197 199 -1 255,500 50,698,100 66 798.619 200 J 39,400 199 T/B 9,600 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,775 12,150 11,600 11,750 -25 6,025,600 71,057,090,000 3,912 4,088.663 11,775 J 27,300 11,750 T/B 7,200 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 214 204 200 202 -12 118,100 23,778,600 22 104.663 204 J 100 200 B 73,300 281 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--1 930 950 905 905 -25 16,743,500 15,602,720,000 1,566 1,487.019 910 J 10,700 905 T/B 2,930,100 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,460 1,480 1,445 1,470 10 2,905,400 4,248,560,500 750 3,926.387 1,470 T/J 193,300 1,460 B 18,800 284 SOCI Soechi Lines Tbk. --M7---1 131 136 126 136 5 5,361,700 717,385,700 474 24.727 136 T/J 237,400 135 B 500 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 4,900 4,220 4,900 -375 700 3,033,000 4 475.152 4,900 T/J 100 4,320 B 200 286 SPMA Suparma Tbk. --U3---1 306 306 304 304 -2 19,600 5,958,600 6 136.274 306 J 10,400 304 T/B 7,000 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 230 246 220 220 -10 5,400 1,193,200 7 234.789 220 T/J 194,800 214 B 1,000 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 226 230 222 230 4 11,893,500 2,697,502,400 2,366 95.833 230 T/J 1,636,000 228 B 929,500 289 SRSN Indo Acidatama Tbk --U3---1 63 63 60 62 -1 5,438,300 331,709,700 54 11.292 62 T/J 237,100 60 B 102,700 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 685 675 680 10 12,911,700 8,750,218,500 522 278.974 685 J 355,400 680 T/B 15,700 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 805 780 800 5 67,125,600 53,369,316,000 418 119.403 800 T/J 95,400 795 B 143,400 292 STAR Buana Artha Anugerah Tbk. --U4---1 157 155 152 155 -2 311,200 47,545,000 31 151.961 155 T/J 61,800 152 B 2,300 293 SULI SLJ Global Tbk. --U3---1 51 51 50 50 -1 438,800 21,940,500 14 0.714 51 J 1,283,000 50 T/B 1,380,700 294 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 10,000 500,000 1 8.929 50 T/J 136,087,700 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,205 1,205 1,175 1,190 -15 20,127,600 23,883,689,000 1,374 293.827 1,195 J 318,900 1,190 T/B 10,100 297 TBLA Tunas Baru Lampung Tbk. --S5---1 755 765 745 745 -10 2,222,300 1,671,813,000 797 169.646 745 T/J 1,371,400 740 B 169,900 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 9,800 9,800 0 100 980,000 1 961.237 9,800 T/J 1,900 9,100 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 202 202 188 196 -6 780,900 154,363,100 96 85.965 196 T/J 992,000 195 B 2,000 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 197 197 170 179 -18 223,711,200 40,532,373,800 9,960 57.742 180 J 1,030,900 179 T/B 5,428,600 301 TGRA Terregra Asia Energy Tbk. --U7---1 102 104 100 102 0 984,200 99,659,800 149 51.000 102 T/J 287,900 101 B 35,000 302 TINS Timah Tbk. --S2K--1 695 715 690 710 15 10,686,400 7,553,393,500 1,154 362.806 710 T/J 659,300 705 B 1,122,500 303 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 50 52 0 17,900 896,900 9 23.771 53 J 7,300 52 T/B 500 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,700 8,075 7,725 8,050 350 1,564,100 12,424,602,500 1,383 497.718 8,075 J 8,800 8,050 T/B 5,400 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,620 3,640 3,590 3,620 0 63,717,800 230,182,401,000 7,668 1,902.410 3,630 J 1,100,500 3,620 T/B 205,800 306 TMAS Temas Tbk. --M7---1 86 88 86 86 0 965,800 83,681,500 87 197.801 87 J 21,700 86 T/B 620,700 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 0 0 350 0 0 0 0 73.858 348 J 50,000 308 B 18,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 67 73 50 50 -17 69,566,700 3,701,656,200 3,526 80.475 51 J 73,500 50 T/B 7,149,200 309 TOTL Total Bangun Persada Tbk. --S6---1 408 412 408 410 2 281,000 115,319,800 68 147.362 410 T/J 157,300 408 B 183,400 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 885 860 875 0 40,218,700 35,289,154,000 18,836 4,168.056 880 J 2,846,200 875 T/B 116,400 311 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---1 123 0 0 123 0 0 0 0 123.948 135 J 1,000 123 B 166,400 313 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 73,000 380 B 25,300 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,345 1,370 1,355 1,370 25 2,800 3,795,500 2 244.398 1,365 J 10,000 1,355 B 600 316 TURI Tunas Ridean Tbk. --U9---1 1,170 0 0 1,170 0 0 0 0 2,600.000 1,155 J 2,900 1,040 B 200,000 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,650 1,595 1,600 0 1,574,100 2,530,368,500 599 106.667 1,600 T/J 13,800 1,595 B 49,100 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,640 1,650 1,610 1,650 10 262,800 432,338,500 101 3,199.162 1,655 J 70,000 1,650 T/B 3,900 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 0 0 3,130 0 0 0 0 115.923 3,450 J 100 3,010 B 200 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 91 91 90 91 0 123,500 11,122,500 16 4.322 91 T/J 100,000 90 B 3,300 321 UNTR United Tractors Tbk. --S9BXO1 18,350 18,600 18,250 18,475 125 5,036,800 93,028,840,000 2,702 21,994.048 18,500 J 10,400 18,475 T/B 4,900 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,500 7,375 7,475 75 7,178,400 53,521,130,000 3,270 191,372.248 7,475 T/J 828,700 7,450 B 2,800 323 VICO Victoria Investama Tbk. --U8---1 110 113 113 113 3 200 22,600 1 90.400 109 J 5,000 94 B 1,000 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 126,164,800 6,308,240,000 74 16.667 50 T/J 19,295,000 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 306 308 292 306 0 8,200 2,508,000 11 135.360 306 T/J 2,300 292 B 3,100 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 292 294 288 288 -4 11,363,200 3,299,402,200 624 99.310 288 T/J 94,900 286 B 258,700 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 150 151 0 2,101,500 317,305,000 193 65.917 151 T/J 72,000 150 B 8,000 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 139 141 137 138 -1 416,800 57,483,300 48 21.231 139 J 28,800 138 T/B 130,600 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,050 2,100 2,070 2,080 30 16,194,100 33,741,437,000 1,998 534.632 2,080 T/J 162,200 2,070 B 226,600 330 WINS Wintermar Offshore Marine Tbk. --U7---1 98 0 0 98 0 0 0 0 26.503 100 J 20,000,000 98 B 400 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 250 274 264 272 22 759,900 204,885,400 99 41.236 272 T/J 43,900 270 B 124,800 332 WOOD Integra Indocabinet Tbk. --S5K--1 470 480 454 474 4 14,842,100 6,942,700,600 1,095 182.308 474 T/J 71,300 472 B 2,900 333 WSBP Waskita Beton Precast Tbk. --S3K--1 238 244 238 238 0 22,936,600 5,511,760,000 1,088 48.571 240 J 934,300 238 T/B 323,600 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,245 1,195 1,220 25 57,983,200 70,834,966,500 4,535 329.285 1,225 J 293,700 1,220 T/B 1,053,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 398 408 394 400 2 6,269,400 2,517,281,200 673 67.797 402 J 27,600 400 T/B 236,500 Total 2,501,601,100 3,932,313,697,200 268,738 2,520,254,100 73,858,400 Jakarta, 19 February 2020 Trading Division