List of Securities Quotation Main Board Date: Wednesday, 26 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 10,850 10,825 10,525 10,525 -325 478,800 5,091,395,000 871 855.024 10,575 J 5,900 10,525 T/B 8,500 2 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,445 J 800 1,130 B 1,000 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,550 1,555 1,505 1,525 -25 12,253,600 18,671,933,500 3,085 1,859.756 1,530 J 175,500 1,525 T/B 1,135,100 4 ACST Acset Indonusa Tbk. --U6---1 635 635 605 610 -25 151,800 95,241,000 41 25.616 610 T/J 5,300 605 B 700 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 870 865 830 835 -35 8,219,600 6,956,571,000 1,651 655.761 835 T/J 660,800 830 B 653,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,200 10,350 10,175 10,250 50 367,600 3,763,232,500 153 440.860 10,300 J 4,800 10,250 T/B 29,100 7 ADMG Polychem Indonesia Tbk --U3---1 125 126 124 125 0 755,700 94,308,300 35 11.157 125 T/J 140,800 124 B 334,500 8 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,295 1,250 1,250 -35 38,644,500 48,833,516,500 4,623 113.636 1,255 J 480,400 1,250 T/B 1,165,500 9 AGII Aneka Gas Industri Tbk. --S3---1 560 575 540 540 -20 85,800 46,854,000 38 49.091 540 T/J 17,500 535 B 30,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 143 144 130 130 -13 3,328,400 451,139,800 717 212.391 133 J 111,800 130 T/B 300,600 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 2,970 2,960 2,850 2,890 -80 5,193,400 15,073,080,000 1,438 2,303.321 2,890 T/J 58,800 2,870 B 7,900 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 400 J 50,000 304 B 2,200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 0 0 3,220 0 0 0 0 131.429 3,200 J 19,600 3,110 B 5,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 810 800 800 -5 7,400 5,943,500 11 2,041.389 810 J 200 800 T/B 1,009,600 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 795 0 0 795 0 0 0 0 66.250 860 J 100 610 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 660 660 630 630 -30 93,935,900 60,252,823,500 8,260 415.375 630 T/J 4,221,800 625 B 3,057,000 18 APLI Asiaplast Industries Tbk. --U3---1 158 162 154 162 4 95,200 15,031,600 7 135.000 150 J 20,000 135 B 200 19 APLN Agung Podomoro Land Tbk. --M6K--1 147 147 144 144 -3 7,246,500 1,052,695,000 263 39.452 144 T/J 1,191,400 143 B 569,800 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---1 440 440 426 440 0 78,500 34,359,000 24 2,990.553 442 J 300 440 T/B 1,933,600 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 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 608,100 980 B 100 24 ASGR Astra Graphia Tbk. --U9---1 915 925 905 905 -10 155,000 140,948,500 41 187.635 915 J 8,800 900 B 4,400 25 ASII Astra International Tbk. --S4BXO1 6,225 6,150 6,050 6,050 -175 34,453,700 210,121,465,000 5,264 4,326.466 6,075 J 1,600 6,050 T/B 2,052,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,290 1,285 1,265 1,275 -15 125,100 159,360,000 31 2,361.111 1,275 T/J 1,000 1,270 B 10,000 27 ASRI Alam Sutera Realty Tbk. --S6---1 172 173 166 169 -3 4,091,500 690,154,300 739 160.952 169 T/J 40,000 168 B 2,500 28 ASSA Adi Sarana Armada Tbk. --S7K--1 525 525 505 515 -10 4,542,800 2,350,892,500 189 132.051 515 T/J 200,200 510 B 22,400 29 ATIC Anabatic Technologies Tbk. --U9---1 600 680 630 630 30 900 592,000 3 90.000 665 J 5,000 630 T/B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,085 1,085 1,040 1,060 -25 625,400 663,156,000 350 958.669 1,060 T/J 1,700 1,055 B 2,700 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 53 50 51 0 16,800 843,200 21 34.000 51 T/J 89,400 50 B 72,000 32 BATA Sepatu Bata Tbk. --U4---1 610 615 600 615 5 20,300 12,191,500 5 7,976.654 615 T/J 44,700 605 B 200 33 BBCA Bank Central Asia Tbk. --S8B3O1 32,650 32,675 32,100 32,100 -550 18,564,900 600,970,730,000 11,601 18,342.857 32,200 J 1,500 32,100 T/B 186,200 34 BBKP Bank Bukopin Tbk. --S8---1 199 200 190 192 -7 3,617,700 704,069,300 277 56.958 194 J 100,000 192 T/B 104,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,350 J 100,000 1,755 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. CDS8B3O1 7,500 7,425 7,300 7,300 -200 36,227,700 266,682,092,500 5,589 35.110 7,300 T/J 138,800 7,275 B 407,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,500 4,510 4,470 4,480 -20 149,197,600 669,352,221,000 11,900 5,120.000 4,480 T/J 12,300 4,470 B 4,905,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 188,200 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,820 1,820 1,780 1,795 -25 19,622,700 35,309,941,500 3,221 234.130 1,800 J 550,800 1,795 T/B 1,901,600 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 290 298 0 2,000 588,000 2 303.401 298 T/J 95,400 296 B 1,000 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 150 148 141 148 -2 81,300 11,916,800 28 419.715 148 T/J 2,500 147 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,430 3,460 3,360 3,380 -50 1,511,500 5,130,200,000 543 1.909 3,380 T/J 9,000 3,370 B 3,100 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 157 160 150 150 -7 17,408,500 2,644,125,400 640 88.235 150 T/J 208,900 149 B 830,400 44 BHIT MNC Investama Tbk. --S9---1 60 61 59 61 1 5,777,700 348,996,900 1,250 178.389 61 T/J 6,189,900 60 B 31,300 45 BINA Bank Ina Perdana Tbk. --U8---1 865 880 870 870 5 34,400 30,160,000 8 491.537 900 J 25,700 870 T/B 32,500 46 BIRD Blue Bird Tbk. --S7---1 2,300 2,310 2,210 2,260 -40 508,600 1,151,529,000 177 34.769 2,260 T/J 175,100 2,210 B 1,800 47 BISI BISI International Tbk. --U1---1 980 980 970 980 0 20,200 19,629,500 16 490.000 980 T/J 1,200 970 B 2,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 970 965 935 940 -30 6,458,400 6,124,547,000 1,509 156.667 945 J 125,200 940 T/B 315,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 635 625 625 -10 5,678,700 3,575,167,500 1,348 145.349 630 J 50,800 625 T/B 1,247,800 50 BKSL Sentul City Tbk. --S6K--1 50 51 50 50 0 104,147,000 5,218,874,400 754 3.455 50 T/J 108,202,400 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 299,107,800 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,800 7,750 7,650 7,650 -150 99,085,500 761,164,450,000 8,543 2,305.140 7,675 J 3,300 7,650 T/B 32,800 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 80 80 76 77 -3 3,900 302,400 11 15.400 80 J 5,100 77 T/B 2,400 54 BMTR Global Mediacom Tbk. --S9K--1 320 324 310 314 -6 11,594,500 3,662,958,200 2,153 255.575 314 T/J 422,900 312 B 244,600 55 BNBA Bank Bumi Arta Tbk. --U8---1 312 312 308 308 -4 67,300 20,778,200 18 192.500 310 J 45,500 306 B 11,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 815 815 765 765 -50 11,162,900 8,715,080,000 801 5.648 770 J 1,730,900 765 T/B 332,300 57 BNII Bank Maybank Indonesia Tbk. --M8---1 193 195 187 189 -4 353,700 67,419,700 93 2.252 191 J 30,000 189 T/B 400 58 BNLI Bank Permata Tbk. --M8K--1 1,225 1,235 1,195 1,215 -10 11,987,300 14,593,271,000 479 13.229 1,215 T/J 2,300 1,210 B 1,265,600 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 80 89 -1 3,900 346,400 3 89.000 89 T/J 16,000 84 B 1,000 60 BRAM Indo Kordsa Tbk. --U4---1 5,500 0 0 5,500 0 0 0 0 214.054 0 J 0 4,600 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 278 278 258 264 -14 8,148,800 2,160,009,200 779 51.765 264 T/J 761,700 262 B 2,444,200 62 BRPT Barito Pacific Tbk. --S3XXO1 1,095 1,090 1,000 1,035 -60 63,769,400 66,069,643,000 5,699 404.724 1,035 T/J 816,200 1,030 B 213,600 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,085 1,090 1,060 1,060 -25 10,536,000 11,277,793,000 2,761 207.638 1,075 J 2,000 1,060 T/B 1,025,500 64 BSIM Bank Sinarmas Tbk. --U8---1 515 505 490 505 -10 1,600 787,000 3 344.430 490 J 2,700 446 B 1,000 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 2,850 2,850 2,830 2,850 0 1,900 5,409,000 9 551.725 2,840 J 7,100 2,820 B 1,400 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,150 4,240 4,140 4,200 50 6,763,700 28,325,829,000 4,422 430.769 4,200 T/J 506,700 4,190 B 10,800 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 97 93 94 -3 110,600 10,386,200 18 50.946 96 J 49,500 95 B 100 69 BULL Buana Lintas Lautan Tbk. --S7---1 159 161 154 159 0 48,779,100 7,693,606,100 211 15.549 159 T/J 185,000 154 B 39,100 70 BVIC Bank Victoria International Tbk. --U8---1 62 64 60 63 1 190,100 11,442,900 24 59.573 63 T/J 112,400 60 B 195,200 71 BWPT Eagle High Plantations Tbk. --U1---1 99 100 95 96 -3 40,867,700 3,952,933,800 2,279 20.996 97 J 2,412,300 96 T/B 73,000 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,800 J 100,100 12,200 B 1,000 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 284 288 274 280 -4 814,000 228,657,000 127 84.848 280 T/J 9,900 278 B 800 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 91 94 89 90 -1 3,131,200 284,544,500 138 51.429 90 T/J 154,000 88 B 51,900 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,560 1,560 1,530 1,530 -30 6,900 10,564,500 11 316.116 1,555 J 100 1,525 B 200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 238 230 238 0 93,500 21,640,800 23 18.624 238 T/J 9,800 234 B 110,000 77 CITY Natura City Developments Tbk. --U6---1 53 63 51 53 0 5,800 308,200 7 44.167 52 J 800 51 B 48,900 78 CLEO Sariguna Primatirta Tbk. --M5K--1 456 458 444 444 -12 6,519,600 2,954,655,800 462 1,930.435 446 J 600 444 T/B 28,200 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,835 0 0 1,835 0 0 0 0 175.588 1,835 J 1,100 1,660 B 200 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 91,370,600 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,300 5,950 5,950 -425 9,996,000 60,769,320,000 5,390 27,098.420 5,975 J 2,000 5,950 T/B 26,400 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 136,367,700 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 0 0 430 0 0 0 0 216.991 446 J 11,900 432 B 45,000 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 970 955 930 945 -25 13,348,800 12,587,800,000 2,076 211.580 945 T/J 1,181,100 940 B 200 86 DART Duta Anggada Realty Tbk. --U6---1 296 282 262 262 -34 200 54,400 2 48.434 298 J 2,000 262 T/B 800 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,100 255,000 2 16.496 50 T/J 168,024,600 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 16,893,000 0 B 0 89 DILD Intiland Development Tbk. --U6---1 272 272 266 270 -2 745,800 200,047,600 51 47.050 270 T/J 1,211,000 268 B 48,700 90 DLTA Delta Djakarta Tbk. --U5---1 6,200 6,200 6,000 6,200 0 6,400 38,770,000 7 37,061.390 6,200 T/J 900 6,100 B 1,000 91 DMAS Puradelta Lestari Tbk. --M6K--1 274 274 254 258 -16 30,127,600 7,904,111,000 1,580 122.857 258 T/J 342,500 256 B 1,921,200 92 DMND Diamond Food Indonesia Tbk. --U5---1 915 920 905 910 -5 61,300 55,812,500 41 99.454 910 T/J 600 905 B 31,400 93 DNAR Bank Oke Indonesia Tbk. --U8---1 230 250 240 240 10 1,600 385,000 2 218.182 240 T/J 3,900 210 B 100 94 DOID Delta Dunia Makmur Tbk. --S2---1 194 193 176 183 -11 24,340,200 4,438,462,000 1,093 247.753 184 J 26,200 183 T/B 385,300 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 280 J 4,500 193 B 3,000 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 92 96 90 91 -1 110,900 10,170,700 31 51.790 91 T/J 695,800 90 B 50,500 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 430 430 418 422 -8 622,900 264,630,600 65 114.054 422 T/J 79,000 420 B 33,000 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,700 J 500 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,195 1,165 1,165 -35 151,000 178,739,000 28 230.693 1,195 J 37,400 1,165 T/B 100 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,180 2,140 2,180 0 3,100 6,654,000 9 802.440 2,180 T/J 10,800 2,140 B 25,900 102 DYAN Dyandra Media International Tbk. --S9---1 64 63 53 58 -6 16,142,300 909,639,400 450 16.571 58 T/J 137,000 57 B 249,400 103 EKAD Ekadharma International Tbk. --U3---1 1,040 1,040 1,000 1,010 -30 242,200 243,196,500 152 2,563.972 1,020 J 9,600 1,005 B 9,700 104 ELSA Elnusa Tbk. --S2K--1 244 246 228 230 -14 78,431,000 18,290,000,600 2,534 57.500 230 T/J 5,594,000 228 B 4,951,200 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 604,802,100 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,050 5,050 5,050 5,050 0 300 1,515,000 2 701.389 5,050 T/J 5,200 4,920 B 100 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,775 1,665 1,705 -55 11,102,000 18,969,522,000 2,882 170.500 1,705 T/J 491,500 1,700 B 107,700 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 218 216 194 202 -16 6,404,300 1,307,956,000 442 376.087 202 T/J 177,700 198 B 32,100 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 600 30,000 1 20.080 50 T/J 179,700 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 53 53 50 53 0 700 35,300 2 4.365 53 T/J 4,200 50 B 628,400 111 EXCL XL Axiata Tbk. --S7BXO1 2,580 2,600 2,500 2,540 -40 12,914,700 32,748,001,000 5,116 128.907 2,540 T/J 2,400 2,530 B 400 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 0 0 7,125 0 0 0 0 1,632.826 7,125 J 1,800 6,700 B 500 113 FILM MD Pictures Tbk. --U9---1 194 204 192 193 -1 6,559,300 1,290,484,100 944 91.905 194 J 50,000 193 T/B 156,700 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 400 20,000 1 22.727 50 T/J 14,598,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 107 113 105 108 1 80,804,400 8,862,252,200 2,532 6.000 109 J 617,200 108 T/B 951,900 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 2,214,200 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,725 0 0 1,725 0 0 0 0 1,380.000 2,050 J 500 1,725 B 500 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3O1 55,200 55,175 54,300 55,000 -200 2,033,700 111,765,992,500 3,981 2,146.341 55,050 J 15,600 55,000 T/B 391,100 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,355 1,550 1,550 1,550 195 100 155,000 1 132.479 1,490 J 800 1,355 B 400 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 302 304 284 284 -18 31,892,800 9,275,821,600 4,281 38.177 286 J 10,000 284 T/B 1,483,600 122 GJTL Gajah Tunggal Tbk. --S4---1 454 454 420 432 -22 2,447,200 1,065,690,400 447 84.812 438 J 36,200 432 T/B 23,900 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 87 88 84 86 -1 5,081,800 438,324,700 405 21.500 86 T/J 31,800 85 B 6,700 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,325 1,305 1,320 0 216,500 285,718,000 83 102.724 1,320 T/J 24,500 1,305 B 200 125 GPRA Perdana Gapuraprima Tbk. --U6---1 60 60 53 54 -6 3,247,700 182,478,500 130 23.293 55 J 100,000 54 T/B 79,100 126 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---1 136 143 134 134 -2 500 68,100 4 53.600 142 J 200 130 B 38,500 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 5,270,200 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 150 149 150 1 162,300 24,344,200 16 84.386 160 J 10,100 150 T/B 118,800 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 515 580 525 580 65 900 502,500 6 110.476 570 J 3,000 550 B 100 131 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 3,270 3,450 3,170 3,170 -100 145,600 466,995,000 71 85.676 3,300 J 600 3,170 T/B 19,700 133 HERO Hero Supermarket Tbk. --U9---1 900 895 890 890 -10 1,120,000 996,800,500 18 1,857.727 915 J 100 890 T/B 880,000 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,200 3,090 3,100 0 138,100 429,535,000 44 948.999 3,100 T/J 487,700 3,090 B 7,900 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 595 570 595 25 20,100 11,686,000 12 915.385 595 T/J 5,000 434 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 140 153 137 143 3 6,246,000 897,990,500 200 62.174 143 T/J 6,003,700 141 B 800 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,860 1,840 1,785 1,785 -75 83,594,900 150,990,181,500 8,519 8,910.743 1,790 J 51,400 1,785 T/B 3,687,400 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 915 885 905 0 19,152,300 17,167,505,000 841 291.935 905 T/J 191,700 900 B 7,500 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 102 105 94 94 -8 22,400 2,134,500 9 50.811 96 J 900 94 T/B 1,600 140 HRTA Hartadinata Abadi Tbk. --S5---1 260 260 256 260 0 207,300 53,375,800 43 86.667 260 T/J 30,100 258 B 5,000 141 HRUM Harum Energy Tbk. --M2K--1 1,210 1,210 1,200 1,205 -5 374,100 450,006,000 62 23.173 1,210 J 51,700 1,205 T/B 550,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,000 7,200 6,900 6,900 900 700 4,910,000 4 742.095 7,200 J 100 6,900 T/B 2,700 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,975 10,925 10,775 10,825 -150 4,142,700 44,822,610,000 2,913 401.297 10,850 J 4,300 10,825 T/B 404,900 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 310 B 300 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 163 163 157 162 -1 233,000 37,107,900 41 154.286 162 T/J 32,500 158 B 8,400 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 304 304 290 296 -8 146,400 42,694,200 19 193.464 296 T/J 100,300 288 B 10,500 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 2,900 145,000 3 14.286 50 T/J 11,698,900 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 775 800 750 755 -20 456,100 346,702,500 190 101.359 755 T/J 62,400 750 B 147,300 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 232 244 226 244 12 152,400 35,899,600 21 48.800 244 T/J 82,500 240 B 19,000 150 INAF Indofarma (Persero) Tbk. --U5---1 640 645 585 590 -50 1,673,400 1,026,395,500 699 236.000 595 J 5,000 590 T/B 1,800 151 INCI Intanwijaya Internasional Tbk --U3---1 394 390 378 390 -4 26,400 10,086,400 6 42.181 384 J 9,400 380 B 1,200 152 INCO Vale Indonesia Tbk. --S2XXO1 3,000 3,010 2,780 2,870 -130 10,357,500 29,870,787,000 2,175 1,171.429 2,870 T/J 29,500 2,820 B 53,000 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,225 7,275 7,000 7,025 -200 9,428,000 67,077,377,500 4,136 1,202.520 7,075 J 3,100 7,025 T/B 5,100 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,220 2,080 2,090 -30 17,100 36,053,000 18 281.485 2,190 J 700 2,090 T/B 100 155 INDS Indospring Tbk. --M4---1 1,990 1,990 1,970 1,970 -20 28,300 56,045,000 8 184.687 2,070 J 20,000 1,970 T/B 56,900 156 INDY Indika Energy Tbk. --S2K--1 865 870 810 820 -45 3,346,900 2,805,510,500 1,531 27.797 820 T/J 89,500 815 B 109,400 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,300 6,275 6,025 6,100 -200 7,058,700 43,325,650,000 3,906 314.324 6,100 T/J 200 6,075 B 56,000 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 49,700 2,485,000 50 0.286 50 T/J 1,248,800 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,700 15,875 15,075 15,325 -375 3,438,300 52,752,987,500 5,803 613.000 15,400 J 600 15,325 T/B 350,100 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 69 71 69 70 1 61,300 4,268,900 15 33.333 70 T/J 23,700 69 B 52,700 161 IPTV MNC Vision Networks Tbk. --U9---1 378 380 362 374 -4 7,837,400 2,945,883,200 4,546 155.833 374 T/J 600 372 B 200,000 162 ISAT Indosat Tbk. --S7K--1 2,230 2,220 2,140 2,150 -80 3,499,600 7,609,449,000 1,954 153.571 2,150 T/J 23,800 2,140 B 63,600 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 167 168 161 161 -6 5,816,600 948,027,800 338 54.576 161 T/J 1,384,500 160 B 755,700 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,000 11,175 10,650 11,150 150 2,552,400 28,264,535,000 3,335 79.643 11,175 J 62,200 11,150 T/B 300 165 JAWA Jaya Agra Wattie Tbk. --U1---1 89 0 0 89 0 0 0 0 17.800 89 J 12,800 86 B 1,200 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 460 J 520,600 358 B 300 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,510 1,445 1,455 -40 14,145,900 20,795,215,000 2,023 397.758 1,455 T/J 1,355,900 1,450 B 364,800 168 JRPT Jaya Real Property Tbk. --S6K--1 474 474 458 464 -10 8,796,000 4,125,153,200 363 446.154 464 T/J 382,200 462 B 94,200 169 JSKY Sky Energy Indonesia Tbk. --U4---1 154 168 126 127 -27 130,659,000 20,055,791,800 11,510 63.500 128 J 39,900 127 T/B 216,600 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 4,990 4,730 4,770 -230 4,633,000 22,434,503,000 3,463 281.283 4,780 J 300 4,770 T/B 129,200 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 750 750 695 700 -50 3,253,000 2,328,276,500 1,025 700.000 705 J 235,400 700 T/B 4,800 172 KBLI KMI Wire & Cable Tbk. --S4K--1 472 472 450 452 -20 3,095,100 1,409,243,600 185 54.922 452 T/J 24,500 450 B 5,900 173 KEEN Kencana Energi Lestari Tbk. --S7---1 390 390 358 390 0 2,159,900 834,388,600 75 98.485 390 T/J 30,300 386 B 1,000 174 KICI Kedaung Indah Can Tbk --U5---1 176 0 0 176 0 0 0 0 37.366 230 J 200 178 B 2,300 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 286 292 270 286 0 1,928,000 541,858,400 350 9.923 286 T/J 255,600 284 B 1,003,300 176 KINO Kino Indonesia Tbk. --M5---1 3,050 3,040 2,850 2,910 -140 324,600 961,438,000 142 76.579 2,910 T/J 200 2,900 B 2,100 177 KKGI Resource Alam Indonesia Tbk. --U2---1 202 195 192 192 -10 46,800 9,005,900 10 673.684 200 J 10,000 194 B 31,200 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,295 1,330 1,270 1,285 -10 47,271,500 61,259,225,000 4,854 12,532.917 1,290 J 100 1,285 T/B 1,394,800 179 KOBX Kobexindo Tractors Tbk. --U9---1 118 142 111 111 -7 6,640,100 814,576,500 1,202 27.750 113 J 9,700 111 T/B 3,900 180 KOTA DMS Propertindo Tbk. --U6---1 700 690 630 675 -25 8,922,700 6,106,672,000 121 337.500 680 J 1,800 660 B 2,700 181 KPAL Steadfast Marine Tbk. --U4---1 145 146 135 140 -5 53,400 7,492,600 25 121.739 138 J 95,900 137 B 500 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 256 256 244 246 -10 4,902,200 1,221,695,600 525 30.583 246 T/J 122,700 244 B 385,100 183 KREN Kresna Graha Investama Tbk. --U9---1 460 466 452 462 2 32,112,200 14,754,794,200 517 4,806.492 462 T/J 182,900 460 B 20,000 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 300 15,000 1 7.806 50 T/J 21,381,200 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,125 6,125 5,850 5,850 -275 74,700 437,032,500 14 96.694 6,100 J 1,700 5,850 T/B 424,800 186 LINK Link Net Tbk. --S9---1 3,520 3,520 3,450 3,490 -30 2,653,100 9,254,403,000 674 218.125 3,490 T/J 400,900 3,450 B 6,200 187 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 450 J 5,000 400 B 200 188 LPCK Lippo Cikarang Tbk --U6---1 780 780 730 740 -40 555,900 417,620,500 206 83.432 750 J 21,300 740 T/B 195,300 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,550 J 100 3,000 B 100 190 LPKR Lippo Karawaci Tbk. --S6K--1 234 236 228 232 -2 74,436,700 17,274,722,400 1,029 74.917 232 T/J 3,198,500 230 B 244,900 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,210 3,250 3,100 3,150 -60 2,987,600 9,456,921,000 1,317 71.378 3,150 T/J 21,400 3,140 B 19,100 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,065 1,075 1,015 1,020 -45 9,985,000 10,484,873,000 2,042 263.226 1,020 T/J 39,300 1,015 B 199,200 193 LTLS Lautan Luas Tbk. --U9---1 560 580 555 560 0 788,300 443,270,000 37 197.958 560 T/J 100 555 B 16,000 194 MAIN Malindo Feedmill Tbk. --S3K--1 795 795 740 750 -45 4,655,300 3,564,969,500 792 426.136 750 T/J 117,300 745 B 69,400 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 15,400 770,000 5 6.835 50 T/J 937,199,600 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --S9K--1 840 840 820 825 -15 31,401,200 26,069,019,500 2,345 1,323.919 835 J 120,000 825 T/B 50,600 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 482 476 478 0 2,045,900 978,570,200 271 956.000 480 J 47,900 478 T/B 10,100 199 MASA Multistrada Arah Sarana Tbk. --U4---1 494 490 488 490 -4 300 146,600 2 348.407 490 T/J 3,700 400 B 1,000 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,850 J 200 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 424 424 412 418 -6 433,600 180,757,800 121 26.125 418 T/J 5,800 416 B 3,800 202 MBTO Martina Berto Tbk. --U5---1 80 80 70 80 0 6,200 478,000 8 10.811 81 J 100 80 T/B 200 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 101 101 99 101 0 166,800 16,743,200 28 90.589 101 T/J 104,800 100 B 32,100 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 6,496,900 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 178 179 176 177 -1 761,000 134,809,300 109 52.529 177 T/J 1,043,700 176 B 900 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 19,978,700 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 675 680 660 660 -15 45,563,900 30,402,457,500 2,269 1,162.443 660 T/J 2,767,500 655 B 3,593,700 208 MEGA Bank Mega Tbk. --U8---1 5,400 5,425 5,400 5,425 25 3,100 16,772,500 8 3,954.428 5,425 T/J 700 5,300 B 300 209 META Nusantara Infrastructure Tbk. --U7---1 150 150 144 149 -1 288,100 42,283,500 53 45.141 149 T/J 48,000 145 B 1,900 210 MGRO Mahkota Group Tbk. --S1K--1 805 800 780 780 -25 284,300 224,849,500 41 346.667 780 T/J 14,600 775 B 44,500 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,530 2,540 2,370 2,430 -100 5,165,800 12,571,784,000 897 143.069 2,440 J 10,000 2,430 T/B 32,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,200 15,000 15,000 0 51,200 768,240,000 4 95,541.401 15,200 J 600 14,550 B 100 213 MLPL Multipolar Tbk. --S9---1 61 62 57 57 -4 5,801,200 342,690,100 213 6.538 58 J 91,400 57 T/B 72,300 214 MLPT Multipolar Technology Tbk. --U9---1 388 388 380 388 0 3,600 1,388,800 5 80.833 388 T/J 2,400 330 B 50,000 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,350 1,340 1,270 1,270 -80 37,417,800 48,487,924,000 12,850 141.111 1,270 T/J 11,800 1,265 B 603,700 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 630 625 615 625 -5 354,100 219,246,500 269 41.667 625 T/J 22,000 620 B 2,300 217 MPPA Matahari Putra Prima Tbk. --U9---1 111 111 107 108 -3 1,133,000 122,832,000 88 45.407 108 T/J 7,500 107 B 100 218 MRAT Mustika Ratu Tbk. --U5---1 138 141 135 140 2 3,500 482,200 9 21.538 140 T/J 500 136 B 500 219 MSKY MNC Sky Vision Tbk. --U9---1 1,295 0 0 1,295 0 0 0 0 85.197 1,295 J 50,500 1,290 B 300 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,695 1,725 1,680 1,685 -10 1,037,100 1,750,806,500 275 3,033.413 1,685 T/J 300 1,680 B 34,700 221 MTLA Metropolitan Land Tbk. --U6---1 460 456 456 456 -4 7,100 3,237,600 2 191.717 498 J 400 456 T/B 12,900 222 MYOH Samindo Resources Tbk. --U2---1 1,195 1,190 1,165 1,190 -5 31,100 36,982,000 10 141.738 1,190 T/J 145,500 1,165 B 200 223 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,890 1,840 1,850 -55 2,614,700 4,875,985,500 959 9,254.627 1,855 J 6,700 1,850 T/B 1,315,500 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 60 56 56 6 1,300 76,000 3 8.417 54 J 10,500 50 B 93,000 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 418 418 390 390 -28 2,456,500 994,527,800 630 120.000 390 T/J 39,800 386 B 100 226 NISP Bank OCBC NISP Tbk. --U8---1 840 885 845 845 5 26,700 22,906,500 23 1,023.945 865 J 1,300 845 T/B 5,000 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 855 B 300 228 NRCA Nusa Raya Cipta Tbk. --U6---1 330 332 326 326 -4 55,300 18,190,000 32 38.353 326 T/J 9,000 324 B 15,600 229 NZIA Nusantara Almazia Tbk. --U6---1 454 454 454 454 0 100 45,400 1 206.364 450 J 1,300 344 B 1,200 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,500 75,000 4 98.922 50 T/J 4,782,700 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 142 142 129 129 -13 5,612,100 738,108,700 377 129.000 131 J 51,300 129 T/B 712,000 232 PANR Panorama Sentrawisata Tbk. --U9---1 212 212 204 204 -8 1,032,600 216,073,000 271 122.398 204 T/J 14,000 202 B 13,000 233 PANS Panin Sekuritas Tbk. --U8---1 1,100 1,185 950 1,145 45 3,200 3,338,500 14 832.727 1,145 T/J 200 1,100 B 100 234 PBID Panca Budi Idaman Tbk. --U3---1 935 935 895 935 0 113,000 101,704,500 28 110.000 935 T/J 49,200 895 B 80,900 235 PBRX Pan Brothers Tbk. --S4---1 362 354 350 352 -10 18,200 6,392,800 12 623.009 378 J 10,100 352 T/B 14,000 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 0 0 755 0 0 0 0 62.917 750 J 1,100 615 B 1,100 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,500 1,515 1,480 1,495 -5 42,886,300 64,196,096,500 5,584 498.333 1,495 T/J 432,500 1,490 B 898,600 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 835 830 830 830 -5 900 747,000 2 161.951 835 J 101,500 830 T/B 7,100 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,480 3,160 3,400 250 6,200 20,045,000 14 1,410.847 3,200 J 5,000 2,950 B 300 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,175 1,180 1,150 1,155 -20 1,499,900 1,736,617,000 98 1,923.077 1,155 T/J 23,100 1,150 B 150,800 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 10,500 525,000 2 50.000 50 T/J 11,197,200 0 B 0 242 PNIN Paninvest Tbk. --U8---1 995 990 980 985 -10 43,300 42,621,000 17 1,047.427 990 J 77,500 985 T/B 5,000 243 PNLF Panin Financial Tbk. --S8K--1 268 268 260 266 -2 20,328,500 5,366,538,400 506 287.505 266 T/J 1,821,600 264 B 75,600 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,625 11,650 11,625 11,625 0 540,500 6,283,450,000 1,488 1,890.244 11,625 T/J 2,800 11,600 B 10,400 245 PPRE PP Presisi Tbk. --U7---1 189 188 183 186 -3 9,103,300 1,695,944,600 2,824 43.256 186 T/J 83,100 185 B 9,200 246 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 38,919,500 1,945,975,000 1,029 108.108 50 T/J 12,064,600 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 182 0 0 182 0 0 0 0 102.460 178 J 700 138 B 100 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,710 3,680 3,680 3,680 -30 5,100 18,768,000 2 56.615 3,680 T/J 10,300 3,580 B 2,500 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 172 168 164 164 -8 18,800 3,096,000 14 121.481 170 J 135,000 164 T/B 16,400 250 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,450 2,360 2,360 -50 26,455,900 63,521,925,000 5,606 2,052.174 2,360 T/J 408,700 2,350 B 441,300 251 PTIS Indo Straits Tbk. --U7---1 95 99 67 97 2 1,200 107,400 8 10.211 97 T/J 1,100 74 B 300 252 PTPP PP (Persero) Tbk. --S6XXO1 1,330 1,340 1,250 1,250 -80 24,827,800 31,711,091,500 2,872 234.962 1,250 T/J 1,044,000 1,245 B 684,100 253 PTRO Petrosea Tbk. --S2---1 1,485 1,480 1,435 1,455 -30 419,600 612,522,000 267 1,164.000 1,455 T/J 6,300 1,435 B 4,300 254 PTSN Sat Nusapersada Tbk --M4---1 242 250 236 236 -6 544,200 129,159,800 82 122.069 240 J 105,500 236 T/B 93,600 255 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 334 J 1,300 220 B 100 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 184 196 144 144 -40 60,307,500 10,665,602,300 7,521 48.000 145 J 23,000 144 T/B 171,800 257 PWON Pakuwon Jati Tbk. --S6B3O1 555 565 540 550 -5 29,188,200 16,222,900,000 1,684 2,120.359 560 J 1,071,700 550 T/B 5,265,700 258 PZZA Sarimelati Kencana Tbk. --U9---1 985 990 980 985 0 544,700 536,595,000 57 89.545 985 T/J 65,100 980 B 12,800 259 RAJA Rukun Raharja Tbk. --S7---1 117 118 103 108 -9 8,390,200 898,535,800 1,120 370.981 109 J 70,100 108 T/B 1,400 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 960 950 925 930 -30 5,610,300 5,249,313,000 1,254 581.250 940 J 85,500 930 T/B 873,800 261 RANC Supra Boga Lestari Tbk. --U9---1 298 296 288 290 -8 1,100 318,800 8 58.000 290 T/J 191,100 284 B 100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 51 51 50 50 -1 389,500 19,479,200 48 15.994 50 T/J 38,400 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 5,250 5,250 5,225 5,250 0 1,100 5,772,500 3 276.579 5,300 J 3,000 5,250 T/B 400 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 113 123 123 123 10 100 12,300 1 56.769 152 J 100 116 B 5,500 265 RICY Ricky Putra Globalindo Tbk --U4---1 138 130 126 126 -12 38,000 4,829,800 20 20.012 127 J 800 126 T/B 13,500 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 282 0 0 282 0 0 0 0 2,206.573 282 J 2,500 280 B 50,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,275 1,290 0 1,211,000 1,554,255,000 129 505.882 1,295 J 200 1,270 B 1,900 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,075 9,000 9,075 -25 1,400 12,690,000 5 5,854.839 9,075 T/J 4,200 8,950 B 200 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,225 1,210 1,140 1,165 -60 27,729,600 32,276,185,000 2,854 527.023 1,165 T/J 169,900 1,160 B 3,500 270 SDPC Millennium Pharmacon International Tbk. --U9---1 99 100 89 98 -1 24,700 2,408,500 30 65.417 98 T/J 24,900 96 B 3,000 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 775 775 650 770 -5 110,600 85,308,000 13 861.249 770 T/J 19,600 750 B 2,000 272 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,390 2,280 2,300 40 52,700 122,458,000 46 98.291 2,300 T/J 5,700 2,260 B 5,000 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,275 1,280 1,230 1,230 -45 7,082,100 8,829,458,000 1,344 212.069 1,230 T/J 40,200 1,225 B 32,800 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,800 6,700 6,725 -100 60,500 409,097,500 108 76.378 6,725 T/J 20,800 6,550 B 200 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 334 334 318 320 -14 5,028,300 1,624,949,000 637 29.091 320 T/J 100,900 318 B 122,100 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 310 286 288 -12 7,980,000 2,338,729,200 1,073 51.429 290 J 60,600 288 T/B 153,300 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 970 975 965 965 -5 9,600 9,322,000 16 1,165.459 970 J 200 965 T/B 3,200 278 SMDR Samudera Indonesia Tbk. --U7---1 192 195 191 192 0 217,700 41,813,800 43 770.527 192 T/J 1,100 191 B 15,100 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,200 11,275 11,000 11,000 -200 3,946,400 43,738,937,500 3,886 3,827.685 11,000 T/J 50,000 10,975 B 13,600 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 200 200 200 0 11,200 2,240,000 2 103.627 200 T/J 3,800 198 B 8,100 281 SMMA Sinarmas Multiartha Tbk. --U8---1 14,500 0 0 14,500 0 0 0 0 1,080.904 14,250 J 1,000 13,500 B 200 282 SMRA Summarecon Agung Tbk. --S6K--1 895 890 875 880 -15 8,375,500 7,395,620,000 1,373 1,445.942 880 T/J 32,800 875 B 145,500 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,430 1,420 1,430 0 2,651,700 3,785,459,000 743 3,819.546 1,430 T/J 50,000 1,425 B 26,000 284 SOCI Soechi Lines Tbk. --M7---1 120 124 117 119 -1 5,738,400 689,744,900 487 21.636 119 T/J 184,400 118 B 176,200 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 5,100 J 500 0 B 0 286 SPMA Suparma Tbk. --U3---1 304 304 292 302 -2 48,000 14,191,000 10 135.377 302 T/J 8,000 292 B 51,000 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 224 200 200 -10 12,700 2,557,000 13 213.445 202 J 498,900 199 B 500 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 210 200 202 -8 53,449,200 10,820,452,400 1,908 84.167 202 T/J 369,600 200 B 7,841,600 289 SRSN Indo Acidatama Tbk --U3---1 61 62 59 62 1 1,417,900 85,930,900 57 11.292 62 T/J 562,800 60 B 2,700 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 645 645 625 635 -10 8,158,400 5,159,414,500 279 260.513 640 J 104,900 635 T/B 399,800 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 820 825 780 795 -25 79,660,800 63,242,464,500 605 118.657 795 T/J 19,800 790 B 143,900 292 STAR Buana Artha Anugerah Tbk. --U4---1 150 150 137 147 -3 167,200 24,040,600 27 144.118 147 T/J 67,700 137 B 12,200 293 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 80,800 4,040,200 7 0.729 51 T/J 2,182,000 50 B 929,400 294 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 295 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 135,932,400 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,195 1,155 1,195 0 17,562,100 20,775,965,000 1,426 295.062 1,195 T/J 2,270,100 1,185 B 2,000 297 TBLA Tunas Baru Lampung Tbk. --S5---1 675 680 630 650 -25 4,792,800 3,094,426,000 871 148.013 650 T/J 180,200 645 B 60,700 298 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 400 9,250 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 195 195 195 195 0 2,000 390,000 1 85.526 195 T/J 19,000 180 B 1,500 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 146 147 134 134 -12 62,863,000 8,709,551,100 3,141 43.226 135 J 483,400 134 T/B 408,600 301 TGRA Terregra Asia Energy Tbk. --U7---1 97 99 91 97 0 2,085,300 198,216,800 254 48.500 97 T/J 155,100 93 B 100 302 TINS Timah Tbk. --S2K--1 670 665 635 635 -35 11,652,900 7,547,637,000 1,790 324.481 640 J 9,800 635 T/B 720,600 303 TIRT Tirta Mahakam Resources Tbk --U3---1 51 52 51 51 0 600 30,700 2 23.314 51 T/J 1,400 50 B 6,500 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,425 7,375 6,725 6,775 -650 3,816,300 26,593,782,500 3,940 418.887 6,800 J 12,700 6,775 T/B 65,800 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,590 3,550 3,450 3,510 -80 133,449,900 468,448,781,000 14,189 1,844.602 3,520 J 55,700 3,510 T/B 3,246,700 306 TMAS Temas Tbk. --M7---1 84 85 79 80 -4 2,514,100 203,498,900 163 184.001 80 T/J 33,900 79 B 125,800 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 370 370 370 12 10,000 3,700,000 4 78.079 370 T/J 12,200 304 B 1,100 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 984,300 49,215,000 52 80.475 50 T/J 12,583,600 0 B 0 309 TOTL Total Bangun Persada Tbk. --S6---1 386 390 386 388 2 166,000 64,350,400 91 139.455 388 T/J 107,700 384 B 27,600 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 870 870 840 855 -15 80,639,300 69,243,457,500 19,905 4,072.786 855 T/J 1,414,600 850 B 150,100 311 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 312 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 0 0 135 0 0 0 0 136.041 135 J 300 124 B 100 313 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 314 TRST Trias Sentosa Tbk. --U3---1 380 382 380 380 0 12,500 4,750,200 2 226.676 390 J 10,000 380 T/B 12,000 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,365 1,300 1,300 -55 74,500 99,740,000 51 231.911 1,320 J 7,200 1,300 T/B 39,100 316 TURI Tunas Ridean Tbk. --U9---1 1,180 1,290 1,175 1,230 50 61,600 72,959,500 15 2,733.333 1,245 J 100 1,230 T/B 7,600 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,675 1,710 1,605 1,675 0 644,000 1,073,808,500 452 111.667 1,675 T/J 42,700 1,625 B 2,800 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,615 1,630 1,575 1,580 -35 1,351,500 2,175,982,000 352 3,063.440 1,580 T/J 73,900 1,575 B 8,900 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 3,120 3,120 3,120 0 1,700 5,304,000 4 115.553 3,120 T/J 2,400 2,970 B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 84 85 82 84 0 28,700 2,411,200 18 3.989 84 T/J 555,200 83 B 1,500 321 UNTR United Tractors Tbk. --S9BXO1 18,275 18,250 17,900 18,000 -275 3,229,400 58,244,267,500 3,419 21,428.571 18,000 T/J 94,000 17,975 B 29,600 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,375 7,200 7,300 0 10,567,900 77,262,207,500 4,611 186,891.961 7,325 J 57,200 7,300 T/B 4,971,900 323 VICO Victoria Investama Tbk. --U8---1 110 108 105 107 -3 21,600 2,308,700 5 85.600 107 T/J 15,100 94 B 500 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 35,700 1,785,000 10 16.667 50 T/J 50,624,100 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 316 316 300 310 -6 2,583,700 775,632,800 114 137.129 314 J 500 310 T/B 100 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 272 272 262 264 -8 6,193,500 1,648,855,800 694 91.034 264 T/J 13,700 262 B 455,100 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 133 133 128 128 -5 2,009,100 264,357,600 195 55.877 128 T/J 11,200 127 B 16,600 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 137 138 133 135 -2 893,900 120,212,700 99 20.769 134 J 18,900 133 B 74,100 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,955 1,885 1,905 -55 13,072,100 24,981,291,500 3,129 489.651 1,915 J 25,000 1,905 T/B 4,600 330 WINS Wintermar Offshore Marine Tbk. --U7---1 100 100 98 100 0 900 88,600 5 27.043 100 T/J 1,200,000 98 B 11,800 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 292 300 280 292 0 153,100 45,192,000 60 44.268 292 T/J 4,200 282 B 3,000 332 WOOD Integra Indocabinet Tbk. --S5K--1 442 446 404 430 -12 6,881,700 2,946,865,600 713 165.385 430 T/J 1,494,400 420 B 10,700 333 WSBP Waskita Beton Precast Tbk. --S3K--1 214 216 204 204 -10 41,056,100 8,509,701,400 2,850 41.633 204 T/J 2,220,600 202 B 3,395,900 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,080 1,085 1,025 1,035 -45 28,599,200 30,049,025,000 3,037 279.352 1,035 T/J 547,500 1,030 B 830,700 335 WTON Wijaya Karya Beton Tbk. --S3K--1 372 374 366 366 -6 4,447,400 1,641,252,400 675 62.034 370 J 392,700 366 T/B 22,100 Total 2,851,044,600 5,175,060,374,200 341,026 2,749,346,700 93,034,300 Jakarta, 26 February 2020 Trading Division