List of Securities Quotation: IDX SMC Composite Date: Tuesday, 28 January 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 11,575 11,850 10,750 11,800 225 1,625,300 18,549,932,500 2,718 958.602 11,800 T/J 21,800 11,675 B 2,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,975 J 100 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,480 1,450 1,450 1,450 -30 100 145,000 1 38.667 1,450 T/J 700 1,175 B 500 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,625 1,645 1,585 1,630 5 31,136,300 50,176,882,000 4,936 1,987.805 1,635 J 30,100 1,630 T/B 121,300 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,025 1,050 995 1,045 20 5,576,600 5,745,293,500 1,232 820.683 1,050 J 181,700 1,045 T/B 4,865,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,200 10,175 9,950 10,000 -200 125,000 1,251,385,000 166 430.108 10,000 T/J 160,500 9,975 B 2,300 7 ADMG Polychem Indonesia Tbk --U3---1 170 170 168 169 -1 162,600 27,466,100 34 15.085 170 J 133,100 169 T/B 2,300 8 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,345 1,260 1,325 30 77,945,500 101,675,887,000 8,543 120.455 1,330 J 405,100 1,325 T/B 725,800 9 AGII Aneka Gas Industri Tbk. --S3---1 595 595 580 590 -5 397,300 233,878,500 46 53.636 590 T/J 9,900 585 B 6,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 160 162 158 159 -1 1,692,900 269,654,500 239 259.770 160 J 10,000 159 T/B 91,000 11 AGRS Bank IBK Indonesia Tbk. --U8---2 159 161 158 159 0 6,000 951,200 7 144.545 161 J 3,400 159 T/B 8,600 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,420 3,500 3,250 3,460 40 13,782,300 46,528,567,000 2,256 2,757.609 3,460 T/J 26,200 3,450 B 28,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 304 J 3,600 250 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,390 3,390 3,390 90 200 678,000 2 138.367 3,400 J 5,000 3,330 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 850 850 820 820 -30 2,353,900 1,947,151,000 61 2,092.424 850 J 4,500 820 T/B 200,800 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 208,700 10,435,000 28 125.000 50 T/J 18,039,000 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 865 0 0 865 0 0 0 0 72.083 865 J 4,900 820 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 750 760 730 750 0 81,359,900 60,932,293,500 5,192 494.495 755 J 952,100 750 T/B 2,473,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 260 270 244 244 -16 400 102,800 4 15.621 264 J 5,100 196 B 8,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 695 700 665 700 5 431,900 292,357,000 57 744.554 705 J 38,000 700 T/B 5,000 21 APLN Agung Podomoro Land Tbk. --M6K--1 151 155 142 147 -4 34,884,200 5,101,707,500 1,115 40.274 148 J 811,500 147 T/B 596,900 22 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 720 J 10,000 615 B 1,100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,000 2,000 1,975 2,000 0 1,351,100 2,677,811,500 493 847.458 2,000 T/J 14,600 1,900 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 428 430 426 430 2 372,200 159,306,200 25 2,922.585 430 T/J 1,000 426 B 95,500 26 ASGR Astra Graphia Tbk. --U9---1 940 955 925 945 5 120,000 112,279,000 36 195.928 955 J 6,400 945 T/B 21,600 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,285 1,285 1,270 1,280 -5 264,700 338,168,500 53 2,370.370 1,285 J 9,900 1,280 T/B 2,500 28 ASRI Alam Sutera Realty Tbk. --S6K--1 212 216 208 212 0 7,252,200 1,538,208,000 669 201.905 212 T/J 838,100 210 B 2,838,700 29 ASSA Adi Sarana Armada Tbk. --S7---1 590 605 585 590 0 7,101,000 4,201,329,000 189 151.282 600 J 100 590 T/B 13,200 30 ATIC Anabatic Technologies Tbk. --U9---1 710 700 700 700 -10 100 70,000 1 100.000 700 T/J 100 540 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,220 1,220 1,200 1,215 -5 2,424,500 2,917,522,000 291 1,098.851 1,215 T/J 5,400 1,210 B 10,000 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 500 25,000 2 57.388 50 T/J 38,442,000 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 308 310 300 310 2 710,600 217,923,800 42 228.555 312 J 10,800 308 B 247,500 34 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 1,095 990 1,000 -65 12,700 13,489,500 31 1,250.000 1,070 J 200 1,000 T/B 2,100 35 BBKP Bank Bukopin Tbk. --S8---1 228 230 220 228 0 7,438,600 1,672,588,200 296 67.638 228 T/J 351,400 226 B 387,000 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,380 0 0 2,380 0 0 0 0 172.464 0 J 0 2,380 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,990 1,990 1,925 1,955 -35 16,119,000 31,536,220,500 3,750 255.000 1,960 J 101,000 1,955 T/B 163,500 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 270 260 268 -4 248,000 66,098,000 11 272.857 268 T/J 137,800 262 B 200 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 135 136 130 135 0 238,800 32,223,300 17 382.848 135 T/J 3,600 134 B 10,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,300 265,000 12 217.306 50 T/J 373,474,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 182 182 172 179 -3 18,629,800 3,313,311,500 770 105.294 179 T/J 2,976,200 178 B 87,600 43 BFIN BFI Finance Indonesia Tbk. --S8---2 555 555 525 555 0 159,900 85,089,000 33 2,844.112 555 T/J 88,900 550 B 48,200 44 BHIT MNC Investama Tbk. --S9K--1 65 66 63 64 -1 8,187,500 526,555,100 1,297 187.162 65 J 1,042,600 64 T/B 467,400 45 BINA Bank Ina Perdana Tbk. --U8---1 860 890 840 890 30 1,018,400 899,158,500 78 502.836 890 T/J 103,900 885 B 500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 10,200 510,000 2 35.714 50 T/J 36,709,900 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,470 2,470 2,410 2,430 -40 977,000 2,373,238,000 97 37.385 2,440 J 8,900 2,420 B 100 48 BISI BISI International Tbk. --U1---1 1,005 1,005 975 1,005 0 66,200 65,456,500 53 502.500 1,005 T/J 5,000 975 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,035 1,035 990 1,030 -5 9,349,200 9,513,526,000 1,717 171.667 1,035 J 150,000 1,030 T/B 1,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 630 615 630 5 4,000,100 2,490,708,000 758 146.512 630 T/J 1,707,200 625 B 418,300 51 BKSL Sentul City Tbk. --S6K--1 65 66 62 63 -2 143,602,100 9,125,378,300 1,825 4.353 63 T/J 18,036,400 62 B 12,611,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 157 165 165 165 8 1,200 198,000 3 378.614 165 T/J 27,900 156 B 300 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 118,949,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,830 0 0 4,830 0 0 0 0 322.000 4,810 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 320 340 300 334 14 9,800 3,198,400 30 104.375 332 J 3,600 300 B 10,200 56 BMTR Global Mediacom Tbk. --S9K--1 346 352 342 350 4 15,498,400 5,387,980,800 3,420 284.877 352 J 405,900 350 T/B 283,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 62,012,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 925 925 905 910 -15 3,073,200 2,795,198,000 362 6.719 915 J 8,100 910 T/B 111,800 59 BNII Bank Maybank Indonesia Tbk. --M8---1 198 202 196 202 4 730,100 145,495,700 82 2.407 202 T/J 24,900 200 B 16,900 60 BNLI Bank Permata Tbk. --M8K--1 1,195 1,205 1,190 1,200 5 9,617,700 11,523,487,000 950 13.065 1,205 J 595,500 1,200 T/B 1,551,300 61 BOGA Bintang Oto Global Tbk. --U9---2 1,560 1,570 1,170 1,570 10 576,900 840,624,500 161 1,524.272 1,570 T/J 900 1,565 B 220,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 266 278 252 278 12 455,300 124,329,400 52 158.857 278 T/J 107,900 276 B 3,500 63 BOLT Garuda Metalindo Tbk. --U4---2 830 835 830 835 5 112,300 93,454,500 109 151.818 835 T/J 10,700 830 B 400 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 156 164 154 157 1 770,300 121,079,400 159 39.250 158 J 30,000 157 T/B 600 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,500 1,225 B 125,100 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRAM Indo Kordsa Tbk. --U4---1 8,600 8,600 7,025 7,025 -1,575 200 1,562,500 2 273.405 8,600 J 17,900 7,025 T/B 200 68 BRIS Bank BRIsyariah Tbk. --M8K--1 310 314 302 314 4 1,796,100 558,554,000 337 61.569 316 J 73,700 314 T/B 33,600 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 6,148,400 307,420,000 123 7.874 50 T/J 53,776,900 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,040 J 10,300 925 B 2,200 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,135 1,195 1,095 1,180 45 10,364,000 12,008,403,500 2,891 231.144 1,180 T/J 211,500 1,175 B 23,000 72 BSIM Bank Sinarmas Tbk. --U8---1 510 500 490 494 -16 40,200 19,818,800 8 336.928 490 J 3,800 480 B 5,200 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 96.923 1,875 J 100 1,500 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 41,665,200 0 B 0 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 3,080 3,060 2,900 2,900 -180 111,200 330,812,000 72 561.404 3,060 J 9,700 2,900 T/B 10,100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 5,050 5,050 4,750 4,780 -270 6,592,900 31,722,013,500 6,491 490.256 4,790 J 800 4,780 T/B 2,000 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,400 J 12,000 1,100 B 2,000 80 BULL Buana Lintas Lautan Tbk. --S7---1 175 178 171 172 -3 35,117,900 6,143,244,700 467 16.820 173 J 1,100 172 T/B 425,900 81 BUMI Bumi Resources Tbk. --S2K--2 51 58 50 56 5 495,705,700 26,981,856,400 4,258 3.250 56 T/J 3,429,100 55 B 33,755,800 82 BVIC Bank Victoria International Tbk. --U8---1 70 71 68 69 -1 192,900 13,482,900 36 65.246 71 J 43,300 69 T/B 105,700 83 BWPT Eagle High Plantations Tbk. --U1K--1 125 127 118 124 -1 48,180,800 5,889,176,900 1,785 27.120 124 T/J 109,000 123 B 1,334,500 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 342 348 340 346 4 430,200 147,306,000 84 104.848 346 T/J 10,900 338 B 3,200 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 110 113 100 100 -10 2,988,500 306,243,400 238 57.143 101 J 25,100 100 T/B 22,300 86 CASA Capital Financial Indonesia Tbk. --U8---2 416 418 414 418 2 4,038,800 1,677,558,400 21 763.652 420 J 7,700 416 B 1,329,900 87 CASS Cardig Aero Services Tbk. --U7---2 555 0 0 555 0 0 0 0 138.750 550 J 2,700 520 B 200 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,545 1,545 1,470 1,545 0 33,700 51,357,500 41 319.215 1,545 T/J 1,800 1,525 B 400 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 74 71 72 -1 1,585,900 113,967,300 57 460.800 72 T/J 627,000 70 B 111,400 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 260 252 256 0 101,800 25,857,600 30 20.032 256 T/J 63,500 254 B 1,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,900 1,600 1,900 0 4,500 8,149,000 5 6,894.550 1,900 T/J 22,000 1,850 B 1,000 92 CITY Natura City Developments Tbk. --U6---1 128 124 122 122 -6 20,600 2,513,600 8 101.667 122 T/J 29,800 121 B 200 93 CLAY Citra Putra Realty Tbk. --U9---2 2,740 2,770 2,670 2,740 0 247,300 683,528,000 84 1,522.222 2,740 T/J 12,800 2,650 B 1,300 94 CLEO Sariguna Primatirta Tbk. --M5K--1 484 490 470 490 6 12,234,700 5,884,414,600 861 2,130.435 490 T/J 103,200 488 B 313,500 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 1,930 1,800 1,920 -80 4,200 7,687,000 6 183.722 1,920 T/J 7,300 1,800 B 42,000 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 900 45,000 9 38.462 50 T/J 4,623,800 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 30,100 1,505,000 3 45.455 50 T/J 109,706,800 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 438 438 438 0 760,100 332,923,800 14 221.028 438 T/J 200 400 B 1,800 100 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 100 101 CTRA Ciputra Development Tbk. --S6XXO1 945 965 920 960 15 13,059,900 12,430,931,000 2,064 214.939 965 J 596,700 960 T/B 880,800 102 DART Duta Anggada Realty Tbk. --U6---1 310 292 292 292 -18 100 29,200 1 53.980 308 J 1,000 272 B 100 103 DEAL Dewata Freightinternational Tbk. --U7---2 141 155 131 133 -8 18,570,200 2,670,858,100 3,796 88.667 136 J 10,000 133 T/B 10,000 104 DEFI Danasupra Erapacific Tbk. --U8---2 1,895 1,895 1,890 1,890 -5 20,900 39,555,500 15 3,793.505 1,895 J 700 1,890 T/B 800 105 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 127,993,700 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 394 394 390 394 0 185,700 72,772,400 34 342.609 392 J 19,900 388 B 18,900 107 DILD Intiland Development Tbk. --U6---1 300 304 294 302 2 73,800 22,287,600 19 52.626 302 T/J 120,000 300 B 111,000 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,400 2,400 2,250 2,390 -10 581,700 1,334,285,000 166 81.017 2,390 T/J 2,500 2,380 B 10,000 109 DKFT Central Omega Resources Tbk. --S2---2 130 129 121 127 -3 5,694,000 717,491,500 431 326.227 127 T/J 155,500 126 B 50,600 110 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,675 6,500 6,675 175 3,000 19,675,000 5 39,900.771 6,675 T/J 4,500 6,525 B 100 111 DMAS Puradelta Lestari Tbk. --M6K--1 280 284 268 284 4 33,494,700 9,359,923,400 954 135.238 284 T/J 694,800 282 B 14,900 112 DNAR Bank Oke Indonesia Tbk. --U8---1 262 198 198 198 -64 100 19,800 1 180.000 298 J 1,002,900 214 B 5,500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,170 0 0 3,170 0 0 0 0 2,784.634 3,160 J 5,000 3,000 B 400 114 DOID Delta Dunia Makmur Tbk. --S2K--1 242 248 234 242 0 12,955,500 3,125,564,600 919 327.629 244 J 152,700 242 T/B 162,100 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 430 430 424 428 -2 193,500 82,412,800 23 115.676 428 T/J 44,700 422 B 36,800 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,375 0 0 15,375 0 0 0 0 1,025.000 15,350 J 5,600 13,025 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,205 1,205 1,180 1,205 0 253,000 300,043,000 42 238.614 1,205 T/J 30,000 1,200 B 10,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 0 0 2,180 0 0 0 0 802.440 2,190 J 600 2,080 B 5,100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,010 1,050 1,050 1,050 40 10,000 10,500,000 1 25.926 1,010 J 110,000 880 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 274 282 270 280 6 16,430,900 4,533,636,600 1,272 70.000 282 J 589,100 280 T/B 232,800 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 400 20,000 4 10.308 50 T/J 770,807,800 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,450 5,450 5,450 5,450 0 300 1,635,000 3 756.944 5,500 J 50,000 4,800 B 100 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 406 410 374 378 -28 29,208,500 11,271,088,400 2,893 102.162 378 T/J 16,100 376 B 52,900 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,800 1,800 1,775 1,800 0 267,000 480,100,000 23 1,259.367 2,200 J 5,000 1,800 T/B 20,000 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,635 1,670 1,590 1,645 10 8,072,800 13,194,085,000 2,357 164.500 1,650 J 209,800 1,645 T/B 566,500 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 240 232 232 -8 3,579,700 840,268,600 282 431.941 232 T/J 356,100 230 B 1,334,300 128 EXCL XL Axiata Tbk. --S7BXO1 3,060 3,090 3,000 3,050 -10 8,042,100 24,581,682,000 3,644 154.790 3,050 T/J 74,100 3,040 B 152,000 129 FAST Fast Food Indonesia Tbk. --U9---2 2,470 2,500 2,470 2,500 30 1,000 2,482,000 3 3,931.745 2,490 J 300 1,900 B 1,100 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,500 J 1,300 0 B 0 131 FILM MD Pictures Tbk. --U9---1 228 230 208 214 -14 7,441,600 1,623,595,400 1,200 101.905 218 J 109,200 214 T/B 80,500 132 FIRE Alfa Energi Investama Tbk. --U2---2 212 228 200 220 8 14,483,200 3,109,450,800 2,155 44.000 222 J 119,400 220 T/B 1,684,200 133 FISH FKS Multi Agro Tbk. --U9---2 2,570 2,560 2,550 2,550 -20 5,100 13,025,000 7 2,040.000 2,910 J 100 2,300 B 10,000 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 362 B 1,100 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 8,802,100 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 116 122 113 120 4 58,598,900 6,970,005,700 3,408 6.667 120 T/J 86,200 119 B 1,015,300 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 386 420 372 416 30 36,828,600 14,668,229,600 4,581 55.921 416 T/J 1,529,600 414 B 576,300 139 GJTL Gajah Tunggal Tbk. --S4K--1 496 498 488 494 -2 1,552,500 764,578,800 327 96.984 494 T/J 900 492 B 86,000 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 116 121 106 118 2 27,957,900 3,219,105,400 1,713 29.500 118 T/J 155,900 117 B 163,100 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,600 18,200 18,200 18,200 -400 1,000 18,200,000 1 3,165.217 17,975 J 500 14,900 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,330 1,310 1,325 5 365,900 483,369,500 147 103.113 1,325 T/J 1,000 1,320 B 21,400 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 133 133 121 127 -6 75,500 9,506,300 20 50.800 132 J 19,500 127 T/B 2,800 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 645 650 585 585 -60 5,200 3,074,000 6 111.429 615 J 2,000 585 T/B 2,900 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,490 3,390 3,390 -10 36,400 123,704,000 30 91.622 3,450 J 2,000 3,390 T/B 14,000 147 HERO Hero Supermarket Tbk. --U9---1 800 0 0 800 0 0 0 0 1,669.867 800 J 1,000 735 B 2,900 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,200 3,150 3,170 0 228,000 725,501,000 52 970.428 3,210 J 200 3,170 T/B 200 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 675 675 540 540 -135 22,300 15,025,500 3 830.769 540 T/J 49,800 510 B 1,100 150 HKMU HK Metals Utama Tbk. --U9---1 175 184 168 170 -5 1,848,500 323,484,800 306 73.913 170 T/J 48,100 169 B 2,400 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 890 895 870 895 5 25,470,300 22,518,543,000 548 288.710 895 T/J 479,600 890 B 76,000 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 7,500 375,000 7 53.152 50 T/J 302,598,700 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,020 1,030 1,010 1,030 10 27,048,800 27,665,968,000 303 980.952 1,030 T/J 29,800 1,025 B 300 154 HRTA Hartadinata Abadi Tbk. --S5---1 264 276 260 276 12 1,006,700 267,270,600 152 92.000 276 T/J 47,300 274 B 10,300 155 HRUM Harum Energy Tbk. --M2K--1 1,350 1,350 1,325 1,345 -5 755,000 1,011,015,000 101 25.865 1,350 J 115,300 1,345 T/B 74,500 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,525 J 500 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 51 53 50 52 1 6,175,900 315,925,100 392 14.857 53 J 547,100 52 T/B 1,887,200 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,030 1,040 1,005 1,025 -5 377,200 385,124,000 176 137.607 1,035 J 20,500 1,025 T/B 3,900 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 278 290 270 290 12 2,098,600 603,962,800 38 58.000 290 T/J 1,000 274 B 3,000 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,115 1,115 1,105 1,115 0 267,400 297,409,000 34 293.421 1,115 T/J 44,200 1,105 B 6,400 162 INAF Indofarma (Persero) Tbk. --U5---1 915 950 840 845 -70 7,665,000 6,807,582,000 2,723 338.000 845 T/J 327,400 840 B 99,800 163 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,300 3,200 3,270 10 6,158,600 20,051,366,000 1,926 1,334.694 3,270 T/J 26,000 3,260 B 17,600 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,400 2,400 2,300 2,300 -100 10,200 23,825,000 24 309.768 2,390 J 300 2,320 B 100 165 INDS Indospring Tbk. --M4---1 2,070 2,160 2,030 2,150 80 249,900 508,242,000 18 201.562 2,150 T/J 1,000 2,040 B 400 166 INDY Indika Energy Tbk. --S2LKO1 1,010 1,045 955 1,030 20 5,464,700 5,505,563,500 1,557 34.915 1,030 T/J 187,100 1,025 B 52,400 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,550 7,525 7,275 7,450 -100 4,177,200 30,926,655,000 3,260 383.888 7,475 J 67,900 7,450 T/B 137,100 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 58 58 55 57 -1 553,900 30,994,200 60 0.326 57 T/J 143,800 56 B 160,500 169 INPP Indonesian Paradise Property Tbk. --U9---2 860 1,075 875 1,030 170 18,100 17,458,000 32 980.952 1,030 T/J 8,500 950 B 2,500 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,980 4,000 3,990 3,990 10 51,600 205,886,000 42 1,445.652 4,000 J 800 3,980 B 200 171 INTA Intraco Penta Tbk. --U9---2 478 478 434 446 -32 8,800 3,864,600 10 314.392 474 J 600 446 T/B 1,600 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 570 590 555 590 20 784,100 445,429,000 140 35.976 590 T/J 40,500 575 B 2,000 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 164 166 164 166 2 15,900 2,611,000 12 43.684 182 J 100 166 T/B 1,100 174 IPTV MNC Vision Networks Tbk. --U9---1 392 392 374 378 -14 3,452,400 1,308,752,400 302 157.500 378 T/J 5,000 376 B 63,700 175 ISAT Indosat Tbk. --S7K--1 2,230 2,310 2,150 2,270 40 5,598,400 12,543,968,000 3,346 162.143 2,280 J 45,900 2,270 T/B 202,900 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,350 11,350 11,050 11,175 -175 2,068,400 23,171,652,500 2,035 79.821 11,200 J 1,700 11,175 T/B 1,800 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 141,553,900 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 625 600 550 600 -25 1,201,400 720,775,000 4 340.348 625 J 49,500 600 T/B 100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 490 480 490 0 1,045,000 501,630,000 4 405.572 490 T/J 31,400 368 B 5,700 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,540 1,540 1,500 1,515 -25 13,542,600 20,540,237,000 2,856 414.161 1,520 J 3,100 1,515 T/B 3,372,300 181 JRPT Jaya Real Property Tbk. --S6---1 560 565 550 555 -5 7,284,500 4,072,961,500 627 533.654 555 T/J 99,400 550 B 298,800 182 JSKY Sky Energy Indonesia Tbk. --U4---1 166 166 153 157 -9 12,970,100 2,039,909,700 2,279 78.500 158 J 293,400 157 T/B 207,100 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,870 4,790 4,820 -40 6,055,200 29,256,224,000 2,783 284.231 4,840 J 50,000 4,820 T/B 41,900 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 217.522 1,005 J 100 765 B 500 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 965 0 138,700 133,847,500 13 2,144.444 970 J 92,400 965 T/B 116,600 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,025 1,045 1,000 1,025 0 5,654,800 5,747,678,500 1,606 1,025.000 1,025 T/J 65,500 1,020 B 23,300 187 KBLI KMI Wire & Cable Tbk. --S4K--1 478 480 468 474 -4 4,476,800 2,120,494,800 291 57.595 478 J 11,900 474 T/B 152,700 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 64 67 60 63 -1 360,400 21,794,400 51 2.291 62 J 400 60 B 23,000 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 300 302 294 296 -4 417,600 123,102,200 91 10.270 296 T/J 264,100 294 B 300 190 KINO Kino Indonesia Tbk. --M5---1 2,900 3,080 2,900 2,910 10 106,800 311,895,000 190 76.579 2,940 J 100 2,910 T/B 45,000 191 KMTR Kirana Megatara Tbk. --U3---2 302 310 298 310 8 10,200 3,042,800 7 67.686 308 J 500 298 B 5,700 192 KOTA DMS Propertindo Tbk. --U6---1 720 740 690 740 20 18,626,800 13,053,642,000 324 370.000 740 T/J 3,700 720 B 62,600 193 KPIG MNC Land Tbk. --S9---2 125 126 122 124 -1 318,700 39,192,800 60 266.822 124 T/J 25,900 123 B 50,000 194 KRAH Grand Kartech Tbk. --U4---2 1,560 1,590 1,585 1,590 30 4,400 6,981,500 3 578.182 1,615 J 1,300 1,500 B 500 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 268 254 268 8 9,657,400 2,533,727,000 538 33.318 270 J 563,900 268 T/B 1,422,300 196 KREN Kresna Graha Investama Tbk. --U9K--1 476 478 472 476 0 28,479,400 13,545,096,600 531 4,952.143 476 T/J 592,400 474 B 117,500 197 LAND Trimitra Propertindo Tbk. --U6---2 850 840 720 800 -50 13,400 10,248,500 21 205.128 800 T/J 2,600 775 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 0 0 5,800 0 0 0 0 95.868 6,150 J 13,200 5,800 B 500,000 199 LINK Link Net Tbk. --S9K--1 3,750 3,800 3,670 3,700 -50 614,900 2,287,882,000 308 231.250 3,700 T/J 88,900 3,670 B 100 200 LPCK Lippo Cikarang Tbk --U6---1 820 850 795 800 -20 1,356,700 1,095,014,000 572 90.197 805 J 10,000 800 T/B 29,500 201 LPKR Lippo Karawaci Tbk. --U6K--1 234 234 228 232 -2 25,450,400 5,872,225,000 843 74.917 232 T/J 3,505,300 230 B 776,800 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,640 3,440 3,600 50 3,665,400 13,047,689,000 1,865 81.575 3,600 T/J 4,100 3,590 B 24,500 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,175 1,195 1,110 1,170 -5 17,911,300 20,794,156,500 1,968 301.935 1,175 J 420,600 1,170 T/B 24,000 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 635 780 640 720 85 44,184,900 31,238,040,500 17,813 251.748 725 J 85,800 720 T/B 470,200 205 MAIN Malindo Feedmill Tbk. --S3K--1 890 895 860 880 -10 4,259,300 3,754,953,000 794 500.000 885 J 1,000 880 T/B 334,600 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,584,800 79,240,000 60 6.835 50 T/J 544,076,100 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,500 0 0 4,500 0 0 0 0 214.286 4,500 J 100 4,200 B 500 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,715 J 7,000 1,600 B 10,000 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,000 1,010 970 1,005 5 5,514,300 5,479,351,000 2,284 1,612.774 1,010 J 144,700 1,005 T/B 39,300 210 MARI Mahaka Radio Integra Tbk. --U9---2 175 173 166 168 -7 75,800 12,805,800 10 224.000 170 J 24,900 168 T/B 9,800 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 456 454 452 454 -2 704,800 319,970,600 99 908.000 454 T/J 149,900 452 B 26,200 212 MASA Multistrada Arah Sarana Tbk. --U4---1 478 0 0 478 0 0 0 0 339.875 460 J 2,500 364 B 2,200 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 0 0 9,100 0 0 0 0 4,137.548 8,800 J 500 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,880 1,915 1,850 1,860 -20 19,500 36,433,500 55 143.077 1,905 J 700 1,860 T/B 2,700 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 408 430 402 410 2 996,900 411,353,400 201 25.625 410 T/J 1,300 408 B 90,700 216 MCAS M Cash Integrasi Tbk. --S9---2 2,380 2,380 2,290 2,300 -80 45,000 103,700,000 46 166.065 2,300 T/J 3,800 2,290 B 1,100 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 127 134 122 125 -2 783,700 96,613,200 65 112.116 125 T/J 6,000 124 B 122,300 218 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 3,900 195,000 3 36.232 50 T/J 6,537,800 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,180 1,200 1,180 1,180 0 49,491,500 58,820,542,500 2,963 307.699 1,185 J 1,392,000 1,180 T/B 391,900 220 MDLN Modernland Realty Tbk. --S6---1 196 193 186 193 -3 7,431,000 1,418,428,500 172 57.278 193 T/J 401,300 192 B 43,500 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 675 705 670 705 30 58,232,000 40,234,788,000 3,427 1,241.700 705 T/J 58,100 700 B 1,086,400 222 MEGA Bank Mega Tbk. --U8---1 5,275 5,275 5,050 5,050 -225 2,600 13,647,500 8 3,681.080 5,275 J 300 5,000 B 600 223 MERK Merck Tbk. --U5---2 2,530 2,550 2,530 2,550 20 8,600 21,892,000 13 6,723.442 2,600 J 900 2,550 T/B 500 224 META Nusantara Infrastructure Tbk. --U7---1 178 185 181 185 7 53,300 9,853,600 12 56.048 185 T/J 82,300 178 B 300 225 MFIN Mandala Multifinance Tbk. --U8---2 1,255 1,250 1,250 1,250 -5 200 250,000 1 1,282.051 1,250 T/J 199,800 1,155 B 1,000 226 MGRO Mahkota Group Tbk. --S1---1 885 885 865 865 -20 1,532,700 1,345,307,000 185 384.444 875 J 793,400 865 T/B 47,600 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,270 0 0 1,270 0 0 0 0 461.818 0 J 0 1,100 B 100 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,480 2,580 2,470 2,570 90 14,595,300 37,187,979,000 2,003 151.311 2,570 T/J 45,600 2,560 B 27,600 229 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,175 J 100 13,025 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,625 15,475 15,000 15,400 -225 6,100 92,282,500 13 98,089.172 15,600 J 200 15,400 T/B 100 232 MLIA Mulia Industrindo Tbk --U3---2 505 500 490 498 -7 5,269,300 2,613,127,400 160 83.173 500 J 107,300 498 T/B 4,100 233 MLPL Multipolar Tbk. --S9---1 66 67 64 66 0 3,754,800 246,051,200 181 7.570 67 J 231,200 66 T/B 268,600 234 MLPT Multipolar Technology Tbk. --U9---1 404 440 384 386 -18 141,500 55,549,800 52 80.417 400 J 51,300 386 T/B 200 235 MMLP Mega Manunggal Property Tbk. --S6---2 178 176 168 171 -7 11,648,100 1,990,117,400 97 29.231 173 J 109,800 171 T/B 2,030,100 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,645 1,645 1,565 1,605 -40 18,226,400 29,141,796,500 7,514 178.333 1,605 T/J 249,500 1,600 B 71,700 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 1,045 1,020 1,045 0 16,000 16,520,000 4 180.172 1,045 T/J 10,000 980 B 10,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 655 655 620 630 -25 2,436,700 1,549,237,500 424 42.000 635 J 178,200 630 T/B 457,500 239 MPPA Matahari Putra Prima Tbk. --U9---1 124 124 117 119 -5 3,055,700 366,489,200 316 50.032 120 J 180,000 119 T/B 110,900 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,000 0 0 2,000 0 0 0 0 1,818.182 1,900 J 1,100 0 B 0 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,100 4,300 4,000 4,190 90 590,200 2,537,499,000 13 380.051 4,100 J 45,000 4,000 B 100 242 MSIN MNC Studios International Tbk. --M9---2 390 390 386 390 0 13,300 5,179,400 12 78.000 390 T/J 100,500 388 B 12,700 243 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,300 J 1,519,200 1,295 B 200 244 MTDL Metrodata Electronics Tbk. --S9---1 1,800 1,800 1,775 1,785 -15 1,378,500 2,460,702,000 570 3,213.437 1,785 T/J 4,200 1,780 B 6,000 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 200 10,000 2 1.266 50 T/J 139,315,000 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 496 0 0 496 0 0 0 0 208.534 490 J 500 470 B 100 247 MTPS Meta Epsi Tbk. --U7---2 540 0 0 540 0 0 0 0 168.750 530 J 200 450 B 1,000 248 MYOH Samindo Resources Tbk. --U2---1 1,155 1,200 1,165 1,200 45 100,300 119,410,000 53 142.929 1,200 T/J 99,500 1,175 B 4,000 249 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 454 484 382 484 30 51,000 22,314,800 42 469.903 484 T/J 12,200 350 B 5,000 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,135 1,150 980 1,150 15 30,250,600 32,948,669,500 698 1,116.505 1,150 T/J 9,000 1,145 B 238,400 252 NFCX NFC Indonesia Tbk. --S9---2 2,800 2,800 2,760 2,790 -10 10,600 29,456,000 22 150.811 2,760 J 189,800 2,750 B 1,600 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 640 660 610 615 -25 4,961,700 3,115,177,000 1,460 189.231 620 J 23,100 615 T/B 236,600 254 NIRO City Retail Developments Tbk. --U6---2 140 150 138 149 9 4,727,300 689,288,900 42 141.905 149 T/J 1,833,600 148 B 473,800 255 NISP Bank OCBC NISP Tbk. --U8---1 850 850 835 835 -15 11,400 9,681,500 9 1,011.827 860 J 4,000 835 T/B 14,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 925 915 915 915 -10 100 91,500 1 244.000 925 J 100 915 T/B 400 257 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 1,000 J 300 820 B 500 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 590,100 29,505,000 138 98.922 50 T/J 5,264,700 0 B 0 259 PALM Provident Agro Tbk. --U1---2 199 0 0 199 0 0 0 0 54.391 199 J 13,800 196 B 200 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 164 174 151 173 9 92,908,600 15,455,196,400 4,537 173.000 173 T/J 446,300 172 B 1,810,800 261 PANS Panin Sekuritas Tbk. --U8---1 1,320 1,320 1,300 1,320 0 92,100 119,779,500 20 960.000 1,320 T/J 10,000 1,310 B 1,700 262 PBID Panca Budi Idaman Tbk. --U3---1 985 990 970 985 0 28,500 27,682,500 9 115.882 985 T/J 19,900 970 B 76,000 263 PBRX Pan Brothers Tbk. --S4---1 278 286 266 266 -12 478,000 132,966,000 120 470.796 272 J 10,000 266 T/B 10,500 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 650 580 650 -100 51,900 31,199,000 13 54.167 605 J 1,000 600 B 6,500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 284 280 260 270 -14 13,900 3,781,200 23 180.000 278 J 200 270 T/B 900 266 PEHA Phapros Tbk. --U5---2 980 1,000 980 995 15 4,700 4,617,000 5 83.055 995 T/J 1,100 925 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,815 1,830 1,770 1,810 -5 61,800,200 111,574,110,000 7,638 603.333 1,810 T/J 2,847,400 1,805 B 1,089,900 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 920 920 920 920 0 5,200 4,784,000 7 179.512 920 T/J 95,800 915 B 100 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,150 J 300 3,010 B 1,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,190 1,190 1,165 1,175 -15 1,579,600 1,857,751,000 287 1,956.377 1,180 J 1,000 1,175 T/B 12,100 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 9,900 495,000 9 50.000 50 T/J 6,770,600 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,010 1,015 1,000 1,010 0 328,700 330,301,500 59 1,074.011 1,015 J 19,700 1,010 T/B 23,900 273 PNLF Panin Financial Tbk. --S8K--1 264 268 258 268 4 18,019,500 4,725,334,200 933 289.667 268 T/J 97,800 266 B 489,500 274 POLA Pool Advista Finance Tbk. --U8---2 133 138 124 132 -1 696,600 89,272,300 191 97.778 133 J 44,200 132 T/B 2,797,000 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,370 1,410 1,350 1,410 40 1,300 1,778,000 8 86.239 1,390 J 100 1,270 B 100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,525 10,550 10,500 10,550 25 505,700 5,322,735,000 1,614 1,715.447 10,550 T/J 10,800 10,500 B 10,300 277 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,130 J 6,800 1,620 B 500 278 POOL Pool Advista Indonesia Tbk. --D9---2 156 0 0 156 0 0 0 0 99.016 0 J 0 0 B 0 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 600 555 555 -45 200 115,500 2 103.738 550 J 1,000 510 B 100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 5,300 265,000 4 33.333 50 T/J 13,173,100 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 920 925 895 905 -15 5,633,800 5,124,637,000 193 60.333 905 T/J 404,000 900 B 12,100 282 PPRE PP Presisi Tbk. --U7---1 208 208 199 200 -8 13,242,900 2,676,282,900 2,260 46.512 202 J 89,400 200 T/B 932,200 283 PPRO PP Properti Tbk. --S6K--1 56 58 55 57 1 72,506,900 4,086,488,900 1,739 123.243 57 T/J 4,680,000 56 B 8,795,600 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 0 0 3,690 0 0 0 0 56.769 3,700 J 8,400 3,650 B 29,500 285 PRIM Royal Prima Tbk. --U9---2 328 328 320 328 0 2,500 803,600 5 65.600 328 T/J 64,900 300 B 200 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 258 266 252 254 -4 85,142,200 22,029,674,600 1,776 824.060 256 J 881,800 254 T/B 27,700 287 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,340 2,200 2,330 90 48,613,600 111,679,275,000 6,320 2,026.087 2,340 J 193,300 2,330 T/B 8,700 288 PTPP PP (Persero) Tbk. --S6XXO1 1,420 1,475 1,385 1,465 45 15,705,100 22,701,399,000 2,966 275.376 1,470 J 32,100 1,465 T/B 334,200 289 PTRO Petrosea Tbk. --S2---1 1,540 1,555 1,480 1,535 -5 581,900 885,669,000 305 1,228.000 1,540 J 100 1,535 T/B 20,800 290 PTSN Sat Nusapersada Tbk --M4---1 240 244 226 240 0 157,700 37,498,800 32 124.138 242 J 5,100 234 B 52,000 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 545 555 535 550 5 39,109,600 21,313,411,500 2,619 2,120.359 555 J 3,331,900 550 T/B 7,539,700 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,050 1,050 1,000 1,030 -20 1,832,500 1,886,842,000 181 93.636 1,040 J 100 1,020 B 17,500 294 RAJA Rukun Raharja Tbk. --S7---1 138 160 137 144 6 2,936,900 435,981,500 718 494.641 144 T/J 34,200 143 B 11,700 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,115 1,105 1,050 1,100 -15 8,676,000 9,432,202,000 1,871 687.500 1,100 T/J 97,800 1,095 B 155,000 296 RDTX Roda Vivatex Tbk --U6---1 5,200 5,025 5,025 5,025 -175 200 1,005,000 1 264.726 5,250 J 100 5,025 T/B 800 297 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 200 10,000 1 27.451 50 T/J 124,257,000 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 525 525 520 525 0 751,700 391,004,000 107 322.086 525 T/J 37,800 515 B 900 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 0 0 322 0 0 0 0 2,519.562 322 J 200 300 B 700 300 RODA Pikko Land Development Tbk. --U6---2 55 57 50 52 -3 10,526,100 547,305,000 267 83.027 53 J 379,700 52 T/B 1,500,000 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,275 1,285 -15 272,000 348,926,500 62 503.922 1,295 J 66,100 1,285 T/B 3,700 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 220 218 199 199 -21 17,100 3,423,100 9 248.750 199 T/J 1,700 198 B 7,000 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,200 9,025 9,200 25 7,200 65,712,500 6 5,935.484 9,200 T/J 15,300 9,025 B 1,000 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,470 1,475 1,405 1,470 0 20,880,700 30,163,904,500 2,466 664.999 1,475 J 421,200 1,470 T/B 244,200 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 750 750 0 4,900 3,835,000 6 838.879 795 J 100 750 T/B 1,100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,400 2,400 2,400 -80 13,000 31,200,000 2 102.564 2,480 J 5,100 2,360 B 800 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 2,680 0 0 2,680 0 0 0 0 124.542 3,000 J 2,000 2,070 B 500 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 755 745 750 0 661,900 497,345,500 62 535.714 750 T/J 10,800 745 B 11,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,195 1,210 1,185 1,200 5 2,740,100 3,288,192,000 755 206.897 1,200 T/J 200 1,195 B 394,900 311 SILO Siloam International Hospitals Tbk. --M9---1 6,750 6,775 6,625 6,700 -50 242,000 1,619,185,000 281 76.094 6,700 T/J 4,700 6,650 B 2,100 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 370 378 360 376 6 10,161,700 3,750,069,000 611 34.182 376 T/J 90,100 374 B 374,500 313 SIPD Sierad Produce Tbk. --U3---2 995 0 0 995 0 0 0 0 1.106 990 J 6,500 835 B 900 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,830 3,820 3,810 3,810 -20 3,500 13,343,000 10 1,258.838 3,830 J 1,100 3,750 B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 360 362 350 356 -4 3,451,600 1,223,679,200 547 63.571 358 J 188,400 356 T/B 55,400 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 1,000 1,000 985 995 -5 18,500 18,289,500 6 1,201.691 1,000 J 9,600 995 T/B 9,900 318 SMDR Samudera Indonesia Tbk. --U7---1 232 230 228 228 -4 116,700 26,620,200 52 915.001 228 T/J 1,800 226 B 85,700 319 SMRA Summarecon Agung Tbk. --S6K--1 885 935 860 930 45 21,991,700 19,986,720,000 1,718 1,528.097 930 T/J 542,500 925 B 188,700 320 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,425 1,425 1,355 1,375 -50 2,745,100 3,772,724,000 1,519 3,672.641 1,380 J 20,000 1,375 T/B 8,200 322 SOCI Soechi Lines Tbk. --M7---1 150 152 148 148 -2 5,781,000 863,274,300 450 26.909 150 J 5,000 148 T/B 516,000 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,275 J 100 4,260 B 500 324 SPTO Surya Pertiwi Tbk. --S9---2 850 855 850 850 0 1,073,500 912,475,500 72 73.276 855 J 536,700 850 T/B 2,890,300 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 268 278 256 264 -4 4,787,200 1,264,356,000 633 150.019 264 T/J 66,100 262 B 35,000 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 276 272 262 272 -4 300 80,600 2 290.285 272 T/J 1,000 252 B 2,200 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 240 240 236 240 0 13,787,800 3,269,254,800 1,015 100.000 240 T/J 670,500 238 B 256,500 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,680 3,710 3,600 3,690 10 6,500 23,492,000 11 67.091 3,690 T/J 1,000 3,660 B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 675 675 665 665 -10 26,873,500 18,012,727,500 1,162 272.821 665 T/J 345,000 660 B 293,500 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 785 790 775 785 0 71,767,100 56,320,063,000 398 117.164 785 T/J 115,600 780 B 500,200 331 STTP Siantar Top Tbk. --U5---2 4,500 0 0 4,500 0 0 0 0 2,659.103 0 J 0 3,380 B 100 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,240 0 0 3,240 0 0 0 0 99.509 3,240 J 100 2,700 B 100 334 SURE Super Energy Tbk. --U2---2 3,000 0 0 3,000 0 0 0 0 1,935.484 3,000 J 69,100 2,990 B 2,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 300 304 250 250 -50 19,105,100 5,559,937,200 1,351 2,284.148 250 T/J 16,200 248 B 17,000 336 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,185 1,200 1,175 1,190 5 50,013,200 59,416,584,000 2,676 293.827 1,190 T/J 40,000 1,185 B 59,900 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 850 860 830 850 0 1,633,700 1,370,409,500 303 193.556 860 J 2,800 850 T/B 200 339 TCID Mandom Indonesia Tbk. --U5---1 10,375 10,000 9,000 9,950 -425 2,700 25,412,500 12 975.949 10,850 J 2,400 9,600 B 200 340 TCPI Transcoal Pacific Tbk. --U7---2 6,500 6,500 6,200 6,325 -175 6,441,600 40,966,922,500 8,277 4,583.333 6,350 J 900 6,325 T/B 9,000 341 TDPM Tridomain Performance Materials Tbk. --U3---1 200 210 170 195 -5 5,515,500 1,069,989,700 115 85.526 200 J 11,400 195 T/B 19,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 234 244 224 236 2 27,557,300 6,462,150,600 2,032 76.129 238 J 140,000 236 T/B 403,800 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 424 428 424 428 4 1,500 637,200 6 96.991 496 J 200 428 T/B 3,200 344 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 5,000 5,000 5,000 100 3,500 17,500,000 5 4,108.801 5,000 T/J 600 4,900 B 2,000 345 TGRA Terregra Asia Energy Tbk. --U7---1 110 112 101 104 -6 5,146,000 538,272,800 573 52.000 105 J 24,300 104 T/B 203,300 346 TINS Timah Tbk. --S2K--1 735 755 710 740 5 16,298,600 11,999,081,500 1,529 378.136 740 T/J 449,000 735 B 1,444,900 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 10,200 10,325 10,000 10,050 -150 490,400 4,946,562,500 1,354 621.374 10,125 J 700 10,050 T/B 27,700 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 358 338 356 -14 52,800 18,815,000 6 75.124 356 T/J 67,100 338 B 12,900 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 185 195 173 188 3 3,570,300 642,180,100 497 302.586 188 T/J 32,700 185 B 98,800 350 TOTL Total Bangun Persada Tbk. --S6---1 410 410 406 410 0 738,300 301,149,800 142 147.362 410 T/J 200 408 B 14,700 351 TOTO Surya Toto Indonesia Tbk. --U3---2 260 264 256 262 2 433,200 112,642,000 50 849.904 262 T/J 15,900 260 B 177,600 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 840 860 820 850 10 186,080,700 156,828,534,000 42,978 4,048.969 850 T/J 1,567,000 845 B 179,100 353 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 135 135 135 5 5,900 796,500 2 136.041 140 J 5,300 135 T/B 5,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 400 400 400 20 100 40,000 1 238.607 396 J 100 380 B 14,500 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,315 1,350 1,320 1,320 5 83,000 110,449,500 53 235.479 1,325 J 15,000 1,320 T/B 1,100 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,420 3,420 3,400 3,410 -10 1,200 4,092,000 3 88.571 3,410 T/J 2,000 3,400 B 200 359 TURI Tunas Ridean Tbk. --U9---1 905 1,100 900 1,005 100 736,400 671,079,500 60 2,233.333 1,010 J 2,100 950 B 1,000 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,550 1,580 1,550 1,560 10 397,300 617,736,500 249 3,024.663 1,565 J 12,000 1,555 B 18,200 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,750 3,750 3,750 3,750 0 200 750,000 2 138.885 3,750 T/J 1,400 3,400 B 200 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,830 1,830 1,825 1,825 -5 153,500 280,904,000 25 152.083 1,830 J 53,100 1,825 T/B 3,100 363 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 124,126,900 6,206,345,000 137 16.667 50 T/J 9,285,800 0 B 0 364 VOKS Voksel Electric Tbk. --U4---1 264 264 262 264 0 31,400 8,289,400 9 116.781 264 T/J 10,900 262 B 4,200 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 278 286 268 282 4 25,839,000 7,224,087,200 1,191 97.241 284 J 2,000 282 T/B 227,100 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,875 2,000 1,830 1,990 115 19,043,800 36,768,628,500 3,320 511.498 1,995 J 25,000 1,990 T/B 122,500 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 266 264 260 262 -4 463,300 120,668,000 50 39.720 262 T/J 24,100 260 B 335,100 368 WOOD Integra Indocabinet Tbk. --S5K--1 484 480 450 450 -34 6,126,500 2,787,937,800 480 173.077 456 J 10,000 450 T/B 727,600 369 WSBP Waskita Beton Precast Tbk. --S3K--1 272 282 266 274 2 20,441,300 5,570,355,200 1,615 55.918 276 J 712,700 274 T/B 62,200 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,250 1,300 1,230 1,295 45 37,717,700 48,276,887,500 4,576 349.528 1,300 J 771,600 1,295 T/B 146,400 371 WTON Wijaya Karya Beton Tbk. --S3K--1 404 406 390 406 2 8,319,400 3,331,429,000 1,091 68.814 408 J 232,400 406 T/B 143,800 372 ZINC Kapuas Prima Coal Tbk. --U2---2 370 370 354 364 -6 67,136,000 24,258,124,400 1,008 1,297.636 364 T/J 1,256,500 362 B 5,000 Total 3,277,744,300 2,064,065,200,600 296,936 3,138,188,600 126,685,900 Jakarta, 28 January 2020 Trading Division