List of Securities Quotation Main Board Date: Friday, 21 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 11,150 11,150 10,700 10,825 -325 758,300 8,238,810,000 1,126 879.396 10,825 T/J 1,500 10,800 B 1,000 2 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,485 J 800 1,135 B 500 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,560 1,570 1,540 1,555 -5 7,062,500 10,987,058,500 1,897 1,896.341 1,555 T/J 138,700 1,550 B 95,400 4 ACST Acset Indonusa Tbk. --U6---1 675 675 675 675 0 128,800 86,940,000 41 28.346 675 T/J 130,200 670 B 11,800 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 975 935 940 -30 8,038,700 7,622,428,500 1,551 738.222 945 J 446,700 940 T/B 102,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,300 10,000 10,250 250 438,500 4,457,015,000 273 440.860 10,300 J 800 10,250 T/B 10,500 7 ADMG Polychem Indonesia Tbk --U3---1 131 131 127 128 -3 2,208,500 284,652,300 112 11.425 129 J 188,000 128 T/B 372,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,355 1,310 1,310 -40 33,041,400 43,650,215,000 5,887 119.091 1,315 J 55,100 1,310 T/B 469,800 9 AGII Aneka Gas Industri Tbk. --S3---1 560 565 555 555 -5 70,700 39,584,000 27 50.455 565 J 2,500 555 T/B 900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 151 154 148 148 -3 2,008,000 302,134,200 346 241.798 149 J 13,600 148 T/B 198,700 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 3,060 3,080 2,970 3,050 -10 5,227,800 15,822,668,000 1,439 2,430.841 3,050 T/J 906,200 3,000 B 4,700 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 400 J 58,600 382 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,260 3,210 3,220 -80 3,400 10,943,000 5 131.429 3,220 T/J 27,600 3,210 B 900 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 845 800 800 -50 6,300 5,092,500 13 2,041.389 835 J 40,200 800 T/B 100,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 800 800 800 -35 700 560,000 3 66.667 795 J 10,000 645 B 500 17 ANTM Aneka Tambang Tbk. --S2XXO1 710 715 695 700 -10 74,636,900 52,619,787,500 4,534 461.528 700 T/J 13,800 695 B 5,867,700 18 APLI Asiaplast Industries Tbk. --U3---1 150 160 160 160 10 100 16,000 1 133.333 160 T/J 10,100 150 B 14,000 19 APLN Agung Podomoro Land Tbk. --M6K--1 156 156 152 153 -3 3,938,800 606,489,900 253 41.918 154 J 19,000 153 T/B 68,100 20 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 21 ARNA Arwana Citramulia Tbk. --S3---1 450 450 426 426 -24 329,000 142,061,600 63 2,895.399 440 J 500,000 426 T/B 500 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 8,100 990 B 100 24 ASGR Astra Graphia Tbk. --U9---1 930 940 915 940 10 219,000 202,362,500 81 194.891 935 J 100 920 B 3,000 25 ASII Astra International Tbk. --S4BXO1 6,275 6,300 6,150 6,200 -75 33,804,700 209,725,245,000 5,373 4,433.734 6,225 J 118,100 6,200 T/B 73,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,330 1,270 1,300 0 106,100 138,053,000 38 2,407.407 1,305 J 2,200 1,300 T/B 2,000 27 ASRI Alam Sutera Realty Tbk. --S6---1 177 178 174 175 -2 4,343,300 761,021,600 590 166.667 176 J 15,000 175 T/B 125,500 28 ASSA Adi Sarana Armada Tbk. --S7K--1 550 555 540 545 -5 5,643,900 3,085,064,500 231 139.744 545 T/J 127,800 540 B 13,100 29 ATIC Anabatic Technologies Tbk. --U9---1 650 600 600 600 -50 700 420,000 3 85.714 615 J 200 600 T/B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,160 1,160 1,145 1,150 -10 399,500 459,798,000 127 1,040.065 1,150 T/J 12,100 1,145 B 27,100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 52 53 51 51 -1 538,700 27,526,800 36 34.000 52 J 50,000 51 T/B 7,300 32 BATA Sepatu Bata Tbk. --U4---1 610 615 605 615 5 1,000 613,500 6 7,976.654 615 T/J 43,000 600 B 50,000 33 BBCA Bank Central Asia Tbk. --S8B3O1 32,975 33,300 32,975 33,075 100 19,652,200 650,232,782,500 9,859 18,900.000 33,200 J 100 33,075 T/B 42,000 34 BBKP Bank Bukopin Tbk. --S8---1 214 218 208 210 -4 3,509,500 738,424,200 162 62.298 212 J 100,100 210 T/B 296,500 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 7,925 7,875 7,725 7,775 -150 47,223,000 369,239,935,000 5,424 37.395 7,800 J 320,100 7,775 T/B 161,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,560 4,560 4,510 4,510 -50 106,960,700 483,196,571,000 7,151 5,154.286 4,520 J 447,700 4,510 T/B 218,200 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 200 10,000 2 21.739 50 T/J 1,429,800 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,920 1,925 1,870 1,870 -50 15,009,500 28,372,380,500 2,539 243.913 1,875 J 23,000 1,870 T/B 24,300 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 0 0 300 0 0 0 0 305.437 298 J 13,400 272 B 1,100 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 152 153 150 151 -1 119,800 18,090,000 23 428.223 152 J 21,000 150 B 11,200 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,740 3,770 3,650 3,660 -80 1,473,600 5,447,049,000 758 2.067 3,660 T/J 7,800 3,650 B 68,900 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 167 167 164 164 -3 4,311,600 711,290,700 285 96.471 164 T/J 14,900 163 B 582,100 44 BHIT MNC Investama Tbk. --S9---1 63 64 62 62 -1 6,642,200 417,124,900 975 181.313 63 J 441,200 62 T/B 219,700 45 BINA Bank Ina Perdana Tbk. --U8---1 875 885 875 875 0 2,100 1,857,500 2 494.361 880 J 12,600 875 T/B 41,400 46 BIRD Blue Bird Tbk. --S7---1 2,390 2,400 2,320 2,340 -50 450,400 1,058,577,000 345 36.000 2,340 T/J 2,800 2,330 B 500 47 BISI BISI International Tbk. --U1---1 980 985 970 980 0 85,000 83,202,500 36 490.000 985 J 1,500 980 T/B 9,800 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,025 1,000 1,000 -20 5,704,900 5,740,092,000 1,117 166.667 1,005 J 11,100 1,000 T/B 909,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 645 635 640 5 4,493,200 2,874,891,500 703 148.837 640 T/J 19,000 635 B 796,300 50 BKSL Sentul City Tbk. --S6K--1 52 54 52 53 1 69,436,400 3,704,110,900 942 3.662 54 J 19,191,500 53 T/B 115,200 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 140,128,400 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 8,000 8,000 7,825 7,900 -100 45,899,000 363,232,430,000 4,941 2,380.472 7,900 T/J 656,400 7,875 B 620,300 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 76 76 74 75 -1 6,900 515,300 6 15.000 78 J 100 74 B 6,000 54 BMTR Global Mediacom Tbk. --S9K--1 344 346 336 336 -8 7,584,300 2,567,960,400 2,323 273.482 338 J 100 336 T/B 143,800 55 BNBA Bank Bumi Arta Tbk. --U8---1 318 316 312 312 -6 46,000 14,375,200 18 195.000 316 J 136,700 312 T/B 3,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 875 835 840 -30 2,501,200 2,127,319,000 508 6.202 845 J 13,600 840 T/B 197,600 57 BNII Bank Maybank Indonesia Tbk. --M8---1 196 197 196 196 0 223,900 43,886,800 30 2.335 197 J 138,400 195 B 336,000 58 BNLI Bank Permata Tbk. --M8K--1 1,230 1,240 1,220 1,230 0 22,927,400 28,204,085,500 753 13.392 1,235 J 892,800 1,230 T/B 1,950,000 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 92 91 90 90 -2 1,900 171,200 2 90.000 91 J 24,900 87 B 200 60 BRAM Indo Kordsa Tbk. --U4---1 5,100 0 0 5,100 0 0 0 0 198.486 0 J 0 5,300 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 304 304 296 300 -4 2,442,900 731,952,800 537 58.824 300 T/J 220,700 298 B 28,400 62 BRPT Barito Pacific Tbk. --S3XXO1 1,220 1,215 1,135 1,160 -60 54,488,700 63,798,629,000 4,500 453.603 1,160 T/J 1,392,200 1,155 B 7,500 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,140 1,160 1,100 1,100 -40 15,443,100 17,473,140,000 3,409 215.473 1,120 J 12,300 1,100 T/B 1,453,700 64 BSIM Bank Sinarmas Tbk. --U8---1 520 515 515 515 -5 6,000 3,090,000 1 351.251 515 T/J 8,200 484 B 500 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 2,940 2,930 2,870 2,920 -20 4,700 13,511,000 14 565.276 2,910 J 2,800 2,870 B 1,000 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,350 4,370 4,290 4,330 -20 3,883,200 16,816,934,000 3,111 444.103 4,330 T/J 8,200 4,320 B 100 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 100 98 98 0 106,500 10,445,000 4 53.114 99 J 245,000 98 T/B 5,000 69 BULL Buana Lintas Lautan Tbk. --S7---1 160 164 161 162 2 55,194,200 8,958,112,200 194 15.842 163 J 355,400 162 T/B 74,500 70 BVIC Bank Victoria International Tbk. --U8---1 66 66 63 64 -2 142,000 9,072,900 32 60.518 65 J 23,000 64 T/B 55,400 71 BWPT Eagle High Plantations Tbk. --U1---1 112 114 106 108 -4 32,544,200 3,559,931,700 960 23.621 108 T/J 209,200 107 B 2,724,900 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,100 J 10,000 12,175 B 1,100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 292 294 288 290 -2 179,500 52,328,800 153 87.879 292 J 2,500 290 T/B 800 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 86 87 82 84 -2 4,357,300 367,854,200 394 48.000 86 J 2,000 84 T/B 51,300 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,590 1,580 1,545 1,560 -30 5,000 7,813,000 16 322.314 1,565 J 3,500 1,560 T/B 1,100 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 246 252 248 248 2 57,000 14,175,800 18 19.406 248 T/J 53,800 246 B 24,000 77 CITY Natura City Developments Tbk. --U6---1 57 62 56 59 2 14,300 853,300 10 49.167 57 J 2,000 56 B 21,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 480 482 472 476 -4 3,304,000 1,581,043,000 307 2,069.565 476 T/J 24,600 474 B 13,000 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,750 1,750 1,750 0 100 175,000 1 167.455 1,900 J 200 1,750 T/B 400 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 2 3.288 50 T/J 100,875,700 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,850 6,850 6,575 6,575 -275 6,293,200 41,867,177,500 3,672 29,944.892 6,675 J 5,100 6,575 T/B 1,205,500 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 4 45.455 50 T/J 248,719,300 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 0 0 444 0 0 0 0 224.056 444 J 8,100 424 B 200,000 84 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 975 985 955 970 -5 9,184,100 8,956,742,500 1,022 217.178 975 J 31,700 970 T/B 10,400 86 DART Duta Anggada Realty Tbk. --U6---1 254 0 0 254 0 0 0 0 46.955 296 J 400 260 B 1,000 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 2 16.496 50 T/J 149,184,400 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 14,295,300 0 B 0 89 DILD Intiland Development Tbk. --U6---1 276 278 270 274 -2 1,830,100 500,164,200 85 47.747 274 T/J 405,300 272 B 261,900 90 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,325 6,300 6,300 -200 5,700 35,915,000 8 37,659.155 6,450 J 200 6,300 T/B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 288 288 274 276 -12 29,516,000 8,216,744,400 1,674 131.429 276 T/J 3,929,900 274 B 3,865,600 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 920 935 -15 75,700 70,061,500 68 102.186 935 T/J 20,200 920 B 25,800 93 DNAR Bank Oke Indonesia Tbk. --U8---1 256 276 272 272 16 500 136,800 3 247.273 258 J 5,300 214 B 100 94 DOID Delta Dunia Makmur Tbk. --S2---1 224 228 212 212 -12 9,606,600 2,078,689,400 556 287.014 214 J 4,000 212 T/B 279,200 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 266 J 1,700 252 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 97 98 94 98 1 17,100 1,630,100 11 55.774 98 T/J 238,400 94 B 7,100 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 440 444 440 440 0 635,000 281,070,000 38 118.919 438 J 200 436 B 17,200 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,800 J 500 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,210 1,200 1,190 1,200 -10 279,000 333,562,500 67 237.624 1,200 T/J 73,700 1,195 B 5,500 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,200 2,200 0 100 220,000 1 809.802 2,190 J 10,000 2,150 B 10,000 102 DYAN Dyandra Media International Tbk. --S9---1 64 67 63 64 0 1,207,600 77,731,900 171 18.286 64 T/J 373,400 63 B 204,000 103 EKAD Ekadharma International Tbk. --U3---1 1,055 1,060 1,040 1,055 0 153,000 159,364,000 71 2,678.209 1,055 T/J 21,200 1,040 B 500 104 ELSA Elnusa Tbk. --S2K--1 262 264 252 254 -8 17,525,900 4,496,837,400 947 63.500 256 J 282,100 254 T/B 569,200 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 800 40,000 6 10.308 50 T/J 627,077,800 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,200 5,200 5,200 -300 300 1,560,000 2 722.222 5,200 T/J 200 5,075 B 100 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,780 1,885 1,810 1,860 80 38,112,000 70,775,210,000 6,074 186.000 1,860 T/J 2,313,100 1,855 B 289,600 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 238 240 224 230 -8 3,670,100 848,959,000 299 428.218 230 T/J 518,500 228 B 100,400 109 ESTI Ever Shine Tex Tbk. --U4---1 50 51 50 51 1 105,300 5,271,000 8 20.481 51 T/J 8,800 50 B 187,200 110 ETWA Eterindo Wahanatama Tbk --U3---1 54 54 50 51 -3 430,600 21,900,200 20 4.200 53 J 28,000 51 T/B 9,000 111 EXCL XL Axiata Tbk. --S7BXO1 2,680 2,670 2,580 2,600 -80 13,942,600 36,443,769,000 3,150 131.952 2,600 T/J 492,700 2,590 B 109,600 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 0 0 7,125 0 0 0 0 1,632.826 7,125 J 800 0 B 0 113 FILM MD Pictures Tbk. --U9---1 200 214 193 208 8 7,137,900 1,478,940,900 1,140 99.048 208 T/J 152,100 206 B 72,800 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 200 10,000 2 22.727 50 T/J 13,102,700 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 104 117 104 113 9 199,065,700 22,440,046,900 6,111 6.278 113 T/J 986,300 112 B 1,470,900 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 47.619 50 T/J 2,945,200 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 2,000 2,000 2,000 50 800 1,600,000 2 1,600.000 2,000 T/J 100 1,715 B 600 118 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 55,575 56,200 55,400 55,975 400 692,600 38,758,402,500 1,765 2,184.390 55,975 T/J 400 55,950 B 20,800 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,350 1,355 1,305 1,355 5 4,100 5,485,500 14 115.812 1,365 J 500 1,355 T/B 900 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 334 338 316 318 -16 27,315,700 8,804,142,000 3,151 42.748 318 T/J 85,500 316 B 3,325,300 122 GJTL Gajah Tunggal Tbk. --S4---1 482 494 474 474 -8 823,300 394,979,200 182 93.058 476 J 300 474 T/B 34,000 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 98 88 95 -2 3,843,500 367,233,400 355 23.750 95 T/J 2,404,300 94 B 184,100 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,325 1,325 1,295 1,325 0 262,300 347,146,500 105 103.113 1,325 T/J 12,000 1,310 B 500 125 GPRA Perdana Gapuraprima Tbk. --U6---1 55 56 52 52 -3 2,491,400 132,176,700 28 22.431 54 J 418,400 52 T/B 4,452,700 126 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---1 143 140 137 137 -6 6,600 923,500 6 54.800 140 J 13,700 137 T/B 7,900 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 10,100 505,000 2 26.579 50 T/J 6,122,400 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 149 149 149 0 73,400 10,936,600 7 83.823 150 J 50,000 149 T/B 32,700 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 585 570 585 10 300 174,000 2 111.429 585 T/J 400 540 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 3,390 3,390 3,230 3,300 -90 177,100 581,374,000 125 89.189 3,300 T/J 10,400 3,260 B 1,000 133 HERO Hero Supermarket Tbk. --U9---1 960 950 890 950 -10 38,600 34,397,000 7 1,982.967 950 T/J 102,600 870 B 2,000 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,200 3,180 3,180 -20 230,600 735,710,000 58 973.489 3,180 T/J 24,600 3,170 B 3,700 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 570 570 0 700 399,000 1 876.923 570 T/J 20,900 450 B 500 136 HKMU HK Metals Utama Tbk. --U9---1 144 146 136 143 -1 1,006,400 143,771,700 103 62.174 143 T/J 109,400 141 B 12,200 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,945 1,950 1,915 1,920 -25 38,132,100 73,288,685,000 4,454 9,584.665 1,925 J 161,600 1,920 T/B 1,761,000 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 1,000 1,015 990 1,000 0 22,514,600 22,492,607,500 844 322.581 1,000 T/J 114,300 995 B 167,800 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 107 125 100 107 0 94,173,700 10,076,981,300 82 57.838 107 T/J 2,900 106 B 100 140 HRTA Hartadinata Abadi Tbk. --S5---1 254 254 250 254 0 321,400 81,226,400 46 84.667 256 J 175,200 254 T/B 16,100 141 HRUM Harum Energy Tbk. --M2K--1 1,215 1,225 1,215 1,215 0 189,400 230,428,000 42 23.365 1,220 J 27,700 1,215 T/B 23,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,000 J 100 4,190 B 100 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,225 11,275 10,925 10,950 -275 4,520,700 49,924,710,000 2,730 405.931 10,975 J 2,000 10,950 T/B 1,328,600 144 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---1 162 169 161 165 3 246,800 40,316,100 48 157.143 165 T/J 1,300 163 B 13,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 314 286 298 -2 55,900 16,617,800 33 194.771 296 J 5,000 288 B 400 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 22,800 1,140,000 3 14.286 50 T/J 9,809,300 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 855 860 835 840 -15 184,800 155,695,500 117 112.770 840 T/J 4,100 835 B 2,500 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 260 244 246 0 21,100 5,178,400 9 49.200 246 T/J 100 244 B 6,700 150 INAF Indofarma (Persero) Tbk. --U5---1 690 695 670 675 -15 1,116,100 756,661,500 494 270.000 680 J 5,200 675 T/B 3,600 151 INCI Intanwijaya Internasional Tbk --U3---1 396 0 0 396 0 0 0 0 42.830 396 J 300 384 B 400 152 INCO Vale Indonesia Tbk. --S2XXO1 3,120 3,160 3,030 3,060 -60 7,151,700 22,006,438,000 2,333 1,248.980 3,070 J 70,000 3,060 T/B 66,300 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,300 7,325 7,125 7,200 -100 6,993,800 50,386,025,000 3,765 1,232.476 7,200 T/J 500 7,175 B 35,200 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,190 2,220 2,190 2,220 30 9,200 20,307,000 12 298.994 2,230 J 4,500 2,220 T/B 1,600 155 INDS Indospring Tbk. --M4---1 1,905 1,960 1,910 1,915 10 6,800 12,995,500 4 179.531 1,970 J 100 1,915 T/B 75,500 156 INDY Indika Energy Tbk. --S2K--1 935 935 900 915 -20 8,329,100 7,601,616,000 2,127 31.017 920 J 309,300 915 T/B 184,700 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,625 6,650 6,350 6,375 -250 4,702,200 30,325,350,000 3,171 328.495 6,400 J 61,000 6,375 T/B 40,900 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 306,100 15,305,800 25 0.286 50 T/J 368,000 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,300 17,175 16,575 16,575 -725 2,515,700 41,931,715,000 2,746 663.000 16,575 T/J 361,400 16,550 B 11,800 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 71 70 70 0 258,700 18,239,100 20 33.333 70 T/J 33,800 69 B 218,900 161 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 382 -2 857,000 326,921,200 66 159.167 382 T/J 19,200 380 B 200,000 162 ISAT Indosat Tbk. --S7K--1 2,300 2,300 2,190 2,200 -100 4,012,100 8,944,246,000 1,581 157.143 2,210 J 12,500 2,200 T/B 213,100 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 177 179 170 175 -2 7,833,000 1,365,082,300 558 59.322 176 J 567,300 175 T/B 11,700 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,925 10,850 10,475 10,575 -350 1,617,700 17,151,052,500 2,761 75.536 10,575 T/J 13,100 10,550 B 2,000 165 JAWA Jaya Agra Wattie Tbk. --U1---1 80 89 89 89 9 100 8,900 1 17.800 89 T/J 13,800 82 B 12,100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 480 510 476 476 -4 2,400 1,150,000 3 393.984 468 J 3,600 364 B 1,000 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,590 1,580 1,535 1,555 -35 4,658,300 7,247,141,000 1,811 425.096 1,555 T/J 77,000 1,550 B 4,500 168 JRPT Jaya Real Property Tbk. --S6K--1 490 490 486 488 -2 10,134,000 4,945,204,000 267 469.231 488 T/J 874,000 486 B 346,200 169 JSKY Sky Energy Indonesia Tbk. --U4---1 112 124 109 114 2 33,979,500 3,974,197,800 2,885 57.000 114 T/J 422,700 113 B 180,500 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,050 5,050 5,000 5,000 -50 3,182,900 15,942,062,500 1,258 294.846 5,025 J 104,700 5,000 T/B 143,500 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 820 820 795 795 -25 2,884,800 2,322,239,000 721 795.000 795 T/J 103,800 790 B 145,700 172 KBLI KMI Wire & Cable Tbk. --S4K--1 464 464 450 456 -8 2,566,500 1,165,360,400 234 55.408 456 T/J 415,400 452 B 27,300 173 KEEN Kencana Energi Lestari Tbk. --S7---1 396 398 378 398 2 1,160,900 460,702,400 40 100.505 398 T/J 32,300 394 B 50,000 174 KICI Kedaung Indah Can Tbk --U5---1 228 220 180 180 -48 4,000 737,500 11 38.215 200 J 3,500 180 T/B 1,800 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 292 280 288 -4 2,835,400 811,739,600 867 9.992 288 T/J 963,000 286 B 9,000 176 KINO Kino Indonesia Tbk. --M5---1 3,120 3,120 3,030 3,070 -50 347,500 1,069,816,000 112 80.789 3,070 T/J 157,100 3,030 B 29,500 177 KKGI Resource Alam Indonesia Tbk. --U2---1 210 208 208 208 -2 100 20,800 1 729.825 222 J 24,000 208 T/B 5,400 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,420 1,425 1,365 1,365 -55 30,858,700 42,520,655,000 3,270 13,313.177 1,370 J 16,500 1,365 T/B 647,300 179 KOBX Kobexindo Tractors Tbk. --U9---1 117 117 110 110 -7 102,600 11,514,700 59 27.500 113 J 2,400 110 T/B 51,200 180 KOTA DMS Propertindo Tbk. --U6---1 725 750 690 690 -35 10,933,900 7,794,522,000 67 345.000 690 T/J 11,300 685 B 1,100 181 KPAL Steadfast Marine Tbk. --U4---1 150 150 140 149 -1 63,400 9,204,800 36 129.565 149 T/J 11,200 148 B 2,900 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 272 262 264 -6 1,720,200 454,947,600 308 32.821 266 J 270,000 264 T/B 438,000 183 KREN Kresna Graha Investama Tbk. --U9---1 470 470 458 464 -6 31,856,300 14,876,269,000 943 4,827.299 464 T/J 33,500 460 B 19,900 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 12,125,600 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,150 5,850 5,850 5,850 -300 2,500 14,625,000 2 96.694 6,150 J 64,800 5,850 T/B 496,600 186 LINK Link Net Tbk. --S9---1 3,570 3,600 3,490 3,550 -20 1,264,900 4,488,118,000 680 221.875 3,550 T/J 2,287,000 3,490 B 300 187 LION Lion Metal Works Tbk. --U3---1 490 500 480 480 -10 2,600 1,282,000 8 300.622 480 T/J 2,500 426 B 500 188 LPCK Lippo Cikarang Tbk --U6---1 825 835 805 810 -15 474,700 387,778,000 323 91.325 810 T/J 21,200 805 B 38,700 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 100 3,200 B 20,000 190 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 230 232 0 15,008,000 3,478,559,400 1,164 74.917 234 J 6,936,800 232 T/B 242,200 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,630 3,430 3,470 -80 2,771,100 9,811,162,000 1,512 78.630 3,470 T/J 16,400 3,460 B 1,200 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,170 1,115 1,120 -30 12,513,400 14,150,490,500 1,830 289.032 1,125 J 194,000 1,120 T/B 380,200 193 LTLS Lautan Luas Tbk. --U9---1 605 600 590 590 -15 76,100 44,901,000 4 208.563 590 T/J 24,600 585 B 16,700 194 MAIN Malindo Feedmill Tbk. --S3K--1 870 875 835 840 -30 1,015,300 861,750,000 351 477.273 845 J 1,600 840 T/B 200 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 284,900 14,245,000 12 6.835 50 T/J 659,083,800 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--1 845 870 835 835 -10 15,170,500 12,691,169,000 1,325 1,339.966 840 J 418,700 835 T/B 51,800 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 484 476 478 0 1,499,800 718,069,000 104 956.000 478 T/J 38,900 474 B 21,800 199 MASA Multistrada Arah Sarana Tbk. --U4---1 478 496 496 496 18 100 49,600 1 352.673 490 J 100 462 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,500 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 432 434 424 426 -6 248,400 106,390,600 104 26.625 426 T/J 4,500 424 B 28,600 202 MBTO Martina Berto Tbk. --U5---1 84 84 78 84 0 1,300 107,400 4 11.351 84 T/J 29,900 80 B 100 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 105 95 103 -2 1,045,100 108,309,400 38 92.383 105 J 109,800 103 T/B 9,544,300 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 6,189,500 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 182 181 180 181 -1 1,710,900 309,324,200 57 53.716 181 T/J 78,800 180 B 1,100 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 47,859,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 715 725 690 690 -25 43,695,000 30,643,575,000 2,455 1,215.281 695 J 117,600 690 T/B 653,500 208 MEGA Bank Mega Tbk. --U8---1 5,650 5,400 5,150 5,300 -350 20,800 108,585,000 13 3,863.312 5,650 J 3,300 5,250 B 1,200 209 META Nusantara Infrastructure Tbk. --U7---1 150 150 147 147 -3 330,500 48,952,000 46 44.535 150 J 164,700 147 T/B 2,700 210 MGRO Mahkota Group Tbk. --S1K--1 825 825 810 820 -5 1,737,500 1,422,083,500 237 364.444 820 T/J 57,900 810 B 300 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,600 2,500 2,580 -10 2,620,000 6,673,744,000 839 151.900 2,580 T/J 10,800 2,560 B 27,500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 15,150 15,150 -50 1,900 28,800,000 6 96,496.815 15,200 J 1,100 14,125 B 300 213 MLPL Multipolar Tbk. --S9---1 67 68 66 68 1 152,900 10,302,400 45 7.800 68 T/J 52,300 67 B 100 214 MLPT Multipolar Technology Tbk. --U9---1 384 384 380 380 -4 600 229,200 4 79.167 378 J 11,300 352 B 100 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,475 1,480 1,420 1,440 -35 27,788,800 39,909,781,500 29,417 160.000 1,440 T/J 2,933,500 1,435 B 505,900 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 640 650 635 645 5 1,189,200 765,026,000 191 43.000 650 J 252,700 645 T/B 252,800 217 MPPA Matahari Putra Prima Tbk. --U9---1 117 119 115 115 -2 1,364,600 159,285,000 94 48.350 116 J 9,800 115 T/B 392,800 218 MRAT Mustika Ratu Tbk. --U5---1 145 145 131 133 -12 3,700 532,700 5 20.462 149 J 3,900 133 T/B 6,000 219 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,295 1,265 1,265 -30 800 1,033,000 2 83.224 1,270 J 5,000 1,260 B 600 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,725 1,750 1,740 1,745 20 1,898,900 3,311,362,500 315 3,141.427 1,745 T/J 240,500 1,740 B 100 221 MTLA Metropolitan Land Tbk. --U6---1 498 0 0 498 0 0 0 0 209.375 490 J 100 470 B 300 222 MYOH Samindo Resources Tbk. --U2---1 1,175 1,175 1,160 1,175 0 34,800 40,821,000 12 139.952 1,175 T/J 900 1,140 B 10,100 223 MYOR Mayora Indah Tbk. --M5KB-1 1,985 2,000 1,940 1,955 -30 4,078,600 7,984,050,000 1,094 9,779.890 1,955 T/J 18,400 1,950 B 8,700 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 53 50 53 3 400 20,900 4 7.966 53 T/J 25,400 51 B 92,700 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 488 474 476 -6 1,258,700 601,999,800 467 146.462 478 J 24,500 476 T/B 32,700 226 NISP Bank OCBC NISP Tbk. --U8---1 855 855 845 855 0 700 596,000 6 1,036.062 860 J 1,800 855 T/B 35,700 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 885 B 300 228 NRCA Nusa Raya Cipta Tbk. --U6---1 348 348 332 334 -14 320,900 110,010,200 67 39.294 348 J 67,400 334 T/B 47,600 229 NZIA Nusantara Almazia Tbk. --U6---1 454 0 0 454 0 0 0 0 206.364 450 J 1,000 354 B 100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 267,100 13,355,000 63 98.922 50 T/J 4,652,600 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 160 161 158 159 -1 3,913,600 624,301,600 476 159.000 159 T/J 801,000 158 B 843,500 232 PANR Panorama Sentrawisata Tbk. --U9---1 244 244 236 236 -8 662,200 160,040,800 184 141.597 236 T/J 3,300 234 B 12,000 233 PANS Panin Sekuritas Tbk. --U8---1 1,205 1,295 1,150 1,160 -45 212,300 251,501,000 130 843.636 1,180 J 400 1,160 T/B 17,000 234 PBID Panca Budi Idaman Tbk. --U3---1 985 990 935 935 -50 3,300 3,239,000 6 110.000 980 J 44,000 935 T/B 1,000 235 PBRX Pan Brothers Tbk. --S4---1 384 412 368 368 -16 179,900 67,262,200 70 651.327 372 J 13,900 368 T/B 2,700 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 0 0 755 0 0 0 0 62.917 750 J 500 615 B 1,000 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,555 1,555 1,520 1,525 -30 56,583,600 86,767,180,500 6,203 508.333 1,525 T/J 804,100 1,520 B 532,800 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 850 850 845 845 -5 12,500 10,613,000 26 164.878 850 J 92,300 845 T/B 1,800 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,200 3,190 3,200 0 300 959,000 3 1,327.856 3,200 T/J 4,400 3,170 B 1,100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,230 1,230 1,200 1,210 -20 3,948,700 4,758,257,500 287 2,014.652 1,215 J 110,000 1,210 T/B 303,100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 200 10,000 2 50.000 50 T/J 11,362,300 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,050 1,015 1,000 1,000 -50 382,400 385,242,000 40 1,063.377 1,005 J 5,000 1,000 T/B 1,000 243 PNLF Panin Financial Tbk. --S8K--1 280 280 270 276 -4 21,356,400 5,901,687,200 744 298.314 276 T/J 758,500 272 B 83,400 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,625 11,625 11,575 11,600 -25 587,700 6,825,157,500 1,783 1,886.179 11,625 J 8,300 11,575 B 108,800 245 PPRE PP Presisi Tbk. --U7---1 198 199 196 197 -1 7,650,900 1,510,921,400 2,281 45.814 198 J 59,000 197 T/B 450,900 246 PPRO PP Properti Tbk. --U6K--1 52 52 51 51 -1 27,291,800 1,397,212,800 530 110.270 52 J 12,328,900 51 T/B 77,092,200 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 165 0 0 165 0 0 0 0 92.890 158 J 100 136 B 20,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,780 3,690 3,690 0 2,900 10,730,000 7 56.769 3,950 J 100 3,690 T/B 1,300 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 171 172 169 169 -2 35,500 6,070,800 17 125.185 169 T/J 100 168 B 85,000 250 PTBA Bukit Asam Tbk. --S2BXO1 2,490 2,470 2,380 2,410 -80 22,774,600 55,064,356,000 4,690 2,095.652 2,420 J 77,900 2,410 T/B 41,000 251 PTIS Indo Straits Tbk. --U7---1 95 95 95 95 0 800 76,000 5 10.000 87 J 100 68 B 25,000 252 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,465 1,405 1,410 -65 12,238,600 17,447,056,000 2,508 265.038 1,415 J 1,700 1,410 T/B 33,200 253 PTRO Petrosea Tbk. --S2---1 1,500 1,510 1,495 1,500 0 215,300 322,560,000 80 1,200.000 1,500 T/J 700 1,495 B 17,600 254 PTSN Sat Nusapersada Tbk --M4---1 234 236 228 230 -4 280,100 64,214,000 29 118.966 232 J 6,000 230 T/B 27,900 255 PUDP Pudjiadi Prestige Tbk. --U9---1 290 286 286 286 -4 700 200,200 2 35.672 294 J 500 288 B 400 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 125 136 120 127 2 7,718,600 993,224,200 1,236 42.333 127 T/J 4,200 126 B 140,800 257 PWON Pakuwon Jati Tbk. --S6B3O1 580 590 570 575 -5 27,125,000 15,720,341,000 3,069 2,216.739 580 J 83,200 575 T/B 51,000 258 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,020 1,005 1,010 0 156,100 157,653,000 183 91.818 1,015 J 5,500 1,010 T/B 10,400 259 RAJA Rukun Raharja Tbk. --S7---1 124 126 122 123 -1 1,732,500 212,847,800 195 422.506 123 T/J 253,000 122 B 300,300 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 995 1,000 975 985 -10 4,815,400 4,759,245,500 940 615.625 990 J 6,100 985 T/B 509,700 261 RANC Supra Boga Lestari Tbk. --U9---1 290 290 290 290 0 400 116,000 2 58.000 290 T/J 2,200 288 B 1,400 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 53 55 51 51 -2 1,083,100 55,476,700 73 16.314 52 J 30,000 51 T/B 175,900 263 RDTX Roda Vivatex Tbk --U6---1 5,200 5,200 5,100 5,100 -100 8,900 45,640,000 5 268.677 5,375 J 300 5,100 T/B 3,600 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 150 143 113 113 -37 200 25,600 2 52.154 184 J 100 120 B 3,400 265 RICY Ricky Putra Globalindo Tbk --U4---1 141 141 135 141 0 600 83,200 4 22.394 140 J 19,600 132 B 200 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 308 0 0 308 0 0 0 0 2,410.016 308 J 3,800 282 B 5,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 1,225,900 1,584,898,000 138 509.804 1,300 T/J 200 1,280 B 1,000 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,100 9,100 9,100 25 1,000 9,100,000 1 5,870.968 9,150 J 10,000 9,000 B 300 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,330 1,330 1,245 1,250 -80 21,361,600 27,151,844,500 3,666 565.475 1,250 T/J 27,300 1,245 B 98,000 270 SDPC Millennium Pharmacon International Tbk. --U9---1 97 101 95 98 1 291,000 28,607,600 81 65.417 98 T/J 47,300 94 B 3,900 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 780 775 775 -5 7,100 5,503,000 3 866.842 775 T/J 13,000 650 B 100 272 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,340 2,340 2,340 80 100 234,000 1 100.000 2,320 J 1,000 2,300 B 1,000 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,300 1,315 1,260 1,275 -25 6,757,000 8,607,000,000 1,623 219.828 1,275 T/J 268,200 1,270 B 12,200 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,850 6,725 6,825 -25 150,800 1,028,905,000 154 77.514 6,850 J 65,500 6,825 T/B 1,000 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 356 358 350 352 -4 2,502,200 882,365,400 316 32.000 352 T/J 276,900 350 B 33,500 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 312 312 300 302 -10 5,272,700 1,601,687,400 950 53.929 304 J 290,700 302 T/B 95,500 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 990 985 985 -5 5,600 5,543,500 5 1,189.614 990 J 500 985 T/B 1,100 278 SMDR Samudera Indonesia Tbk. --U7---1 200 200 199 200 0 50,600 10,112,900 13 802.633 200 T/J 30,200 199 B 200 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,775 11,800 11,600 11,600 -175 7,439,300 87,058,880,000 2,876 4,036.467 11,700 J 67,000 11,600 T/B 500 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 208 212 170 200 -8 27,200 5,394,400 54 103.627 200 T/J 100 196 B 1,600 281 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 14,850 14,850 14,850 -375 100 1,485,000 1 1,106.995 14,775 J 100 0 B 0 282 SMRA Summarecon Agung Tbk. --S6K--1 905 930 885 895 -10 15,746,100 14,331,112,500 2,043 1,470.588 900 J 500 895 T/B 694,800 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,440 1,455 1,425 1,440 0 3,425,500 4,936,246,500 1,099 3,846.257 1,445 J 21,000 1,440 T/B 700 284 SOCI Soechi Lines Tbk. --M7---1 137 139 133 135 -2 4,307,300 586,150,200 297 24.545 135 T/J 244,100 134 B 24,800 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,700 J 5,000 3,680 B 100 286 SPMA Suparma Tbk. --U3---1 306 304 292 296 -10 40,400 11,895,400 8 132.688 304 J 900 296 T/B 1,900 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 236 230 236 16 7,700 1,773,400 6 251.865 236 T/J 900 210 B 5,000 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 228 236 220 220 -8 184,441,800 41,831,246,200 3,740 91.667 222 J 628,600 220 T/B 131,700 289 SRSN Indo Acidatama Tbk --U3---1 61 62 60 62 1 340,000 20,735,200 33 11.292 61 J 12,000 60 B 24,700 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 685 670 670 -15 12,796,000 8,635,803,500 570 274.872 675 J 152,300 670 T/B 245,000 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 795 780 795 -5 58,970,500 46,499,833,500 535 118.657 795 T/J 366,300 790 B 41,000 292 STAR Buana Artha Anugerah Tbk. --U4---1 155 155 150 152 -3 200,100 30,290,700 24 149.020 152 T/J 11,900 131 B 20,000 293 SULI SLJ Global Tbk. --U3---1 50 51 50 51 1 374,400 18,720,100 9 0.729 51 T/J 1,177,400 50 B 1,221,900 294 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 66,701,200 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,180 1,195 1,150 1,160 -20 17,533,900 20,452,735,500 1,056 286.420 1,160 T/J 218,700 1,155 B 403,500 297 TBLA Tunas Baru Lampung Tbk. --S5---1 745 755 725 730 -15 2,647,400 1,946,704,500 893 166.230 730 T/J 126,000 725 B 24,000 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,500 J 1,800 8,575 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 196 197 181 197 1 15,300 3,009,600 6 86.404 197 T/J 54,000 196 B 5,000 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 177 182 154 156 -21 154,963,100 25,509,446,000 8,183 50.323 157 J 480,300 156 T/B 1,262,300 301 TGRA Terregra Asia Energy Tbk. --U7---1 101 102 91 100 -1 855,000 85,211,000 98 50.000 100 T/J 235,200 99 B 320,800 302 TINS Timah Tbk. --S2K--1 700 705 685 685 -15 6,569,600 4,529,965,500 918 350.031 690 J 188,700 685 T/B 184,900 303 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 50 52 0 1,900 97,700 6 23.771 52 T/J 100,900 50 B 141,300 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,225 8,275 7,800 7,800 -425 1,692,800 13,413,347,500 2,227 482.261 7,850 J 1,000 7,800 T/B 142,500 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,630 3,710 3,640 3,690 60 86,862,600 319,797,741,000 8,579 1,939.196 3,690 T/J 1,052,800 3,680 B 2,182,700 306 TMAS Temas Tbk. --M7---1 89 92 88 88 -1 1,985,700 179,201,200 129 202.401 88 T/J 839,900 87 B 187,700 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 346 332 346 -4 20,100 6,953,200 2 73.014 346 T/J 30,000 332 B 1,100 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 2,349,100 117,455,000 114 80.475 50 T/J 19,284,100 0 B 0 309 TOTL Total Bangun Persada Tbk. --S6---1 408 412 390 396 -12 5,512,900 2,238,763,600 437 142.330 396 T/J 14,900 394 B 820,300 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 885 855 860 -20 74,539,000 64,756,900,000 24,439 4,096.604 865 J 654,400 860 T/B 181,700 311 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---1 135 135 135 135 0 6,000 810,000 4 136.041 136 J 1,000 124 B 1,400 313 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---1 400 400 400 400 0 5,000 2,000,000 1 238.607 400 T/J 62,100 380 B 5,300 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,390 1,365 1,380 5 53,100 73,288,000 24 246.182 1,375 J 200 1,365 B 9,500 316 TURI Tunas Ridean Tbk. --U9---1 1,170 1,250 1,040 1,040 -130 1,132,000 1,365,642,500 83 2,311.111 1,165 J 1,000 1,050 B 2,000 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,640 1,585 1,600 0 988,300 1,577,989,000 292 106.667 1,600 T/J 8,900 1,590 B 100 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,620 1,620 1,610 1,615 -5 23,400 37,790,500 43 3,131.301 1,620 J 27,200 1,615 T/B 400 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 0 0 3,130 0 0 0 0 115.923 3,530 J 100 3,020 B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 89 91 88 89 0 74,100 6,608,900 53 4.227 90 J 680,400 88 B 6,400 321 UNTR United Tractors Tbk. --S9BXO1 18,425 18,650 18,150 18,225 -200 4,518,400 83,124,227,500 4,840 21,696.429 18,250 J 1,100 18,225 T/B 40,800 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,650 7,650 7,475 7,500 -150 9,864,100 74,234,542,500 5,586 192,012.289 7,525 J 52,700 7,500 T/B 34,700 323 VICO Victoria Investama Tbk. --U8---1 113 0 0 113 0 0 0 0 90.400 108 J 15,400 101 B 1,000 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,000 50,000 5 16.667 50 T/J 26,395,600 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 308 308 292 306 -2 995,700 304,341,400 55 135.360 306 T/J 1,800 294 B 11,500 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 286 288 276 280 -6 7,785,500 2,180,035,800 487 96.552 280 T/J 216,000 278 B 4,100 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 147 147 145 145 -2 2,133,500 313,200,000 202 63.298 146 J 101,000 145 T/B 5,300 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 140 140 137 138 -2 227,000 31,283,000 40 21.231 139 J 200 138 T/B 19,800 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,040 2,060 2,000 2,010 -30 9,587,900 19,373,221,000 2,205 516.639 2,020 J 16,500 2,010 T/B 345,300 330 WINS Wintermar Offshore Marine Tbk. --U7---1 100 100 96 99 -1 1,160,100 115,009,900 3 26.773 100 J 20,000 96 B 750,000 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 298 310 290 302 4 598,800 180,260,200 170 45.784 304 J 3,400 302 T/B 103,800 332 WOOD Integra Indocabinet Tbk. --S5K--1 480 480 468 470 -10 10,490,800 4,995,361,200 428 180.769 470 T/J 876,800 468 B 23,700 333 WSBP Waskita Beton Precast Tbk. --S3K--1 230 232 222 224 -6 23,959,100 5,392,260,600 1,558 45.714 224 T/J 479,400 222 B 7,658,000 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,215 1,215 1,140 1,150 -65 21,987,400 25,648,448,500 2,954 310.391 1,155 J 120,300 1,150 T/B 882,600 335 WTON Wijaya Karya Beton Tbk. --S3K--1 390 394 384 386 -4 2,364,400 916,542,800 443 65.424 388 J 368,800 386 T/B 15,400 Total 2,558,628,500 4,371,236,783,700 302,245 2,255,102,600 154,590,400 Jakarta, 21 February 2020 Trading Division