List of Securities Quotation: IDX SMC Composite Date: Monday, 03 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 11,875 11,800 11,300 11,400 -475 372,300 4,273,627,500 800 926.107 11,425 J 1,000 11,400 T/B 2,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,800 J 100 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,445 1,440 1,440 1,440 -5 100 144,000 1 38.400 1,440 T/J 900 1,110 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,720 1,690 1,590 1,600 -120 40,106,500 64,191,641,000 4,797 1,951.220 1,600 T/J 74,683,200 1,595 B 245,300 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,030 1,030 995 1,015 -15 5,370,400 5,445,523,000 991 797.123 1,015 T/J 22,400 1,010 B 276,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,050 10,050 9,925 9,950 -100 29,100 290,640,000 78 427.957 9,950 T/J 3,100 9,925 B 2,200 7 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,245 1,180 1,225 0 66,293,300 80,682,924,500 7,355 111.364 1,230 J 100,000 1,225 T/B 310,200 8 AGII Aneka Gas Industri Tbk. --S3---1 590 620 585 585 -5 45,600 27,294,500 25 53.182 595 J 1,000 585 T/B 1,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 153 153 147 148 -5 2,780,300 416,011,100 369 241.798 149 J 41,800 148 T/B 407,500 10 AGRS Bank IBK Indonesia Tbk. --U8---2 157 148 148 148 -9 7,000 1,036,000 1 134.545 156 J 1,400 150 B 20,000 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,310 3,290 3,150 3,160 -150 12,260,900 39,389,983,000 2,695 2,518.510 3,170 J 42,100 3,160 T/B 57,400 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 300 J 100 240 B 500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 432 432 400 406 -26 559,400 228,082,800 303 233.333 408 J 900 406 T/B 78,400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,330 3,330 3,330 3,330 0 400 1,332,000 2 135.918 3,380 J 2,200 3,220 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,700 2,710 2,640 2,650 -50 2,715,100 7,304,667,000 341 139.474 2,650 T/J 13,100 2,640 B 4,300 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 825 800 815 15 3,800 3,097,500 19 2,079.665 815 T/J 1,800 810 B 1,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 865 860 860 860 -5 100 86,000 1 71.667 860 T/J 80,300 660 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 705 715 -5 45,970,300 32,899,371,500 4,067 471.418 720 J 1,488,700 715 T/B 339,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 705 695 695 -5 479,500 334,359,000 39 739.236 695 T/J 7,200 690 B 107,500 20 APLN Agung Podomoro Land Tbk. --M6K--1 144 144 135 144 0 14,393,100 2,035,183,700 781 39.452 145 J 993,400 144 T/B 88,100 21 ARII Atlas Resources Tbk. --U2---2 735 740 740 740 5 100 74,000 1 49.333 730 J 9,900 690 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,000 1,995 1,975 1,980 -20 679,900 1,346,865,000 427 838.983 1,950 J 10,000 1,815 B 3,000 23 ARNA Arwana Citramulia Tbk. --S3---1 430 432 420 432 2 121,100 52,177,200 15 2,936.179 434 J 2,400 430 B 3,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,590 3,500 3,400 3,500 -90 5,100 17,528,000 9 2,651.515 3,490 J 700 3,400 B 2,300 25 ASGR Astra Graphia Tbk. --U9---1 950 950 930 950 0 46,000 42,943,500 25 196.965 950 T/J 63,100 940 B 2,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,350 1,350 1,335 1,345 -5 94,900 127,537,500 54 2,490.741 1,345 T/J 20,700 1,340 B 1,000 27 ASRI Alam Sutera Realty Tbk. --S6---1 198 199 180 186 -12 15,133,600 2,839,006,300 1,356 177.143 186 T/J 1,259,200 185 B 749,100 28 ASSA Adi Sarana Armada Tbk. --S7K--1 570 575 540 540 -30 6,102,400 3,385,509,500 220 138.462 550 J 149,200 540 T/B 443,900 29 ATIC Anabatic Technologies Tbk. --U9---1 700 850 685 685 -15 400 296,500 4 97.857 700 J 1,300 600 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 1,200 1,200 1,170 1,180 -20 350,800 414,218,500 205 1,067.197 1,180 T/J 21,200 1,175 B 77,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,400 520,000 3 57.388 50 T/J 31,049,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 304 310 0 327,400 100,318,800 11 228.555 312 J 6,200 308 B 100,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 810 860 790 835 25 26,800 21,438,000 25 1,043.750 830 J 300 765 B 1,100 34 BBKP Bank Bukopin Tbk. --S8---1 224 224 216 220 -4 3,760,700 826,008,800 361 65.264 220 T/J 20,300 218 B 880,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,330 J 8,800 1,755 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,870 1,865 1,805 1,810 -60 17,314,800 31,625,473,000 3,505 236.087 1,815 J 1,100 1,810 T/B 525,200 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 280 272 272 -4 173,900 47,854,200 27 276.929 276 J 16,800 272 T/B 12,400 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 142 146 136 140 -2 7,964,000 1,150,999,800 15,042 397.028 140 T/J 74,400 139 B 51,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,480 3,550 3,400 3,470 -10 1,022,700 3,533,530,000 635 1.959 3,470 T/J 15,300 3,430 B 11,700 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 208,600 10,430,000 7 217.306 50 T/J 386,740,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 167 167 158 159 -8 15,355,700 2,471,379,300 956 93.529 160 J 100,000 159 T/B 886,800 43 BFIN BFI Finance Indonesia Tbk. --S8---2 545 545 535 545 0 39,500 21,324,500 17 2,792.867 545 T/J 39,500 540 B 1,200 44 BHIT MNC Investama Tbk. --S9---1 65 65 61 61 -4 25,907,800 1,632,779,200 11,217 178.389 62 J 146,700 61 T/B 4,985,400 45 BINA Bank Ina Perdana Tbk. --U8---1 930 935 900 900 -30 63,100 58,218,500 48 508.486 900 T/J 2,400 890 B 5,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 37,564,300 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,350 2,460 2,290 2,390 40 1,643,500 3,967,087,000 309 36.769 2,390 T/J 118,100 2,380 B 5,000 48 BISI BISI International Tbk. --U1---1 1,000 995 960 995 -5 47,200 46,880,000 30 497.500 995 T/J 2,000 990 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 985 1,005 960 975 -10 6,032,200 5,930,363,000 1,960 162.500 980 J 8,000 975 T/B 257,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 635 620 625 0 6,413,700 4,016,556,500 817 145.349 630 J 713,700 625 T/B 773,800 51 BKSL Sentul City Tbk. --S6K--1 58 58 55 56 -2 70,638,500 3,973,790,700 1,342 3.870 57 J 3,733,600 56 T/B 235,000 52 BKSW Bank QNB Indonesia Tbk. --U8---2 131 164 152 159 28 18,300 2,945,400 9 364.846 161 J 8,000 151 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 112,089,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 0 0 4,200 0 0 0 0 280.000 3,850 J 200 3,160 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 294 290 286 290 -4 4,500 1,291,200 6 90.625 286 J 2,000 266 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 340 340 324 326 -14 15,456,600 5,089,987,800 4,278 265.343 328 J 78,100 326 T/B 1,174,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 7,200 360,000 4 0.172 50 T/J 61,609,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 895 900 870 880 -15 3,057,500 2,691,978,500 310 6.497 885 J 16,000 880 T/B 1,188,900 59 BNII Bank Maybank Indonesia Tbk. --M8---1 200 202 195 200 0 715,300 141,985,700 123 2.383 200 T/J 34,000 198 B 100 60 BNLI Bank Permata Tbk. --M8K--1 1,175 1,180 1,135 1,140 -35 4,949,400 5,710,832,500 920 12.412 1,140 T/J 2,094,600 1,135 B 223,900 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,570 1,575 1,565 1,570 0 811,400 1,273,918,500 158 1,524.272 1,575 J 91,300 1,570 T/B 1,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 286 286 260 268 -18 46,000 12,204,200 33 153.143 268 T/J 1,900 262 B 2,800 63 BOLT Garuda Metalindo Tbk. --U4---2 825 825 805 815 -10 658,400 539,726,000 118 148.182 815 T/J 5,700 805 B 13,600 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,700 1,225 B 123,800 65 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 66 BRAM Indo Kordsa Tbk. --U4---1 7,000 0 0 7,000 0 0 0 0 272.432 8,300 J 400 6,550 B 1,000 67 BRIS Bank BRIsyariah Tbk. --M8---1 310 310 304 306 -4 4,105,200 1,260,487,000 452 60.000 308 J 70,300 306 T/B 103,400 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,025,500 151,275,000 209 7.874 50 T/J 48,179,000 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,040 J 10,400 925 B 2,100 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,115 1,115 1,095 1,100 -15 11,787,400 12,989,026,000 2,139 215.473 1,105 J 16,600 1,100 T/B 3,753,100 71 BSIM Bank Sinarmas Tbk. --U8---1 500 0 0 500 0 0 0 0 341.020 500 J 14,400 492 B 100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 96.923 1,890 J 1,200 1,500 B 100 73 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 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 42,256,100 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 2,910 2,980 2,900 2,980 70 10,100 29,406,000 24 576.891 2,950 J 9,700 2,920 B 100 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,410 4,730 4,200 4,710 300 6,897,600 30,755,222,000 4,617 483.077 4,720 J 400 4,710 T/B 7,100 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,400 1,400 1,400 0 2,100 2,940,000 3 237.288 1,400 T/J 2,400 1,110 B 100 79 BULL Buana Lintas Lautan Tbk. --S7---1 177 178 173 174 -3 60,210,000 10,541,138,400 447 17.016 175 J 364,000 174 T/B 90,800 80 BUMI Bumi Resources Tbk. --U2---2 53 53 51 53 0 171,176,500 8,904,295,500 3,578 3.076 53 T/J 20,032,400 52 B 8,335,400 81 BWPT Eagle High Plantations Tbk. --U1---1 115 117 108 112 -3 21,282,700 2,388,664,600 941 24.495 113 J 1,059,500 112 T/B 349,000 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 322 330 270 314 -8 1,614,600 498,568,800 291 95.152 314 T/J 36,900 302 B 4,200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 94 95 89 92 -2 413,200 37,785,300 45 52.571 93 J 16,800 92 T/B 1,000 84 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 378 418 0 1,021,600 426,279,400 12 763.652 418 T/J 317,300 416 B 200,000 85 CASS Cardig Aero Services Tbk. --U7---2 555 555 555 555 0 1,000 555,000 1 138.750 555 T/J 1,700 520 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 66 76 66 68 2 2,494,200 177,646,700 196 435.200 68 T/J 7,600 67 B 250,200 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 252 254 248 252 0 1,463,700 365,911,400 287 19.719 254 J 38,600 252 T/B 50,700 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,980 2,000 1,750 2,000 20 78,900 144,167,500 15 7,257.421 2,000 T/J 92,000 1,750 B 200 89 CLAY Citra Putra Realty Tbk. --U9---2 2,740 2,750 2,670 2,750 10 1,224,800 3,344,766,000 383 1,527.778 2,800 J 6,800 2,670 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 490 490 480 480 -10 4,892,500 2,366,132,200 496 2,086.957 480 T/J 826,400 478 B 188,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 0 0 2,000 0 0 0 0 191.377 1,980 J 2,000 1,550 B 10,100 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 200 10,000 2 45.455 50 T/J 83,780,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 0 0 438 0 0 0 0 221.028 438 J 300 332 B 1,500 95 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,380 B 100 96 CTRA Ciputra Development Tbk. --S6XXO1 895 890 865 870 -25 39,111,200 34,123,024,500 2,606 194.788 875 J 376,000 870 T/B 4,180,000 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,895 1,890 1,875 1,890 -5 65,100 122,605,500 60 3,793.505 1,895 J 1,000 1,890 T/B 800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 138,617,500 0 B 0 99 DILD Intiland Development Tbk. --U6---1 292 298 288 292 0 148,800 43,496,800 40 50.883 292 T/J 32,500 290 B 59,700 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,560 2,690 2,540 2,610 50 282,700 743,632,000 121 88.475 2,610 T/J 9,400 2,580 B 400 101 DLTA Delta Djakarta Tbk. --U5---1 6,625 6,775 6,500 6,500 -125 5,900 38,637,500 16 38,854.683 6,500 T/J 5,300 6,475 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 278 278 268 268 -10 22,093,300 5,967,645,000 1,019 127.619 268 T/J 3,265,200 266 B 1,285,000 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 212 212 204 204 -8 1,089,300 224,668,400 114 88.696 206 J 320,000 204 T/B 41,800 104 DMND Diamond Food Indonesia Tbk. --U5---1 930 1,100 920 1,015 85 1,924,800 1,983,595,000 1,654 110.929 1,020 J 200 1,015 T/B 500 105 DNAR Bank Oke Indonesia Tbk. --U8---1 200 0 0 200 0 0 0 0 181.818 266 J 300 202 B 5,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 100 320,000 1 2,810.987 3,200 T/J 11,900 3,010 B 300 107 DOID Delta Dunia Makmur Tbk. --S2---1 220 220 200 212 -8 5,459,600 1,148,536,000 676 287.014 214 J 141,800 212 T/B 98,100 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 412 406 410 0 471,000 192,927,600 23 110.811 410 T/J 39,200 404 B 30,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,375 12,775 12,775 12,775 -2,600 400 5,110,000 2 851.667 12,775 T/J 4,400 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,220 1,220 1,170 1,220 0 12,600 15,214,500 14 241.584 1,210 J 8,000 1,170 B 34,900 111 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 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,200 2,160 2,200 10 2,500 5,419,000 4 809.802 2,180 J 10,000 2,170 B 300 113 DWGL Dwi Guna Laksana Tbk. --U9---2 190 200 188 188 -2 23,500 4,439,400 15 125.333 196 J 900 188 T/B 1,300 114 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 101,800 815 B 5,000 115 ELSA Elnusa Tbk. --S2K--1 272 272 260 260 -12 25,601,200 6,730,818,800 1,127 65.000 262 J 2,800 260 T/B 2,557,200 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 500 25,000 4 10.308 50 T/J 830,201,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,575 5,800 5,575 5,800 225 3,600 20,275,000 8 805.556 5,450 J 200 5,100 B 500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,750 2,100 1,850 2,100 350 1,400 2,875,000 6 1,469.261 2,090 J 100 1,705 B 200 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,590 1,600 1,535 1,560 -30 6,584,900 10,281,224,500 2,262 156.000 1,570 J 11,500 1,560 T/B 133,700 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 234 228 216 218 -16 9,362,300 2,057,654,400 485 405.876 218 T/J 105,800 216 B 193,300 121 EXCL XL Axiata Tbk. --S7BXO1 2,900 2,950 2,810 2,840 -60 6,528,100 18,759,031,000 4,896 144.132 2,840 T/J 23,300 2,830 B 50,600 122 FAST Fast Food Indonesia Tbk. --U9---2 2,400 2,400 2,220 2,220 -180 4,400 9,891,000 6 3,491.389 2,450 J 100 2,230 B 100 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 7,250 7,100 7,250 0 1,200 8,595,000 2 1,661.472 7,250 T/J 200 7,000 B 400 124 FILM MD Pictures Tbk. --U9---1 206 236 180 220 14 21,272,200 4,657,697,100 3,531 104.762 222 J 129,300 220 T/B 63,600 125 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,700 2,700 2,700 0 100 270,000 1 2,160.000 2,700 T/J 2,100 2,250 B 5,000 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 354 B 300 127 FREN Smartfren Telecom Tbk. --U7---1 103 104 92 93 -10 77,346,700 7,369,116,700 4,240 5.167 93 T/J 1,588,600 92 B 2,861,300 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 482 496 400 400 -82 19,700 9,321,800 26 47.619 460 J 1,000 400 T/B 27,800 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 404 406 388 388 -16 10,208,300 3,995,737,400 1,341 52.157 390 J 107,100 388 T/B 500,500 131 GJTL Gajah Tunggal Tbk. --S4---1 494 494 478 486 -8 1,929,600 936,096,400 584 95.414 488 J 7,100 486 T/B 9,600 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 113 114 103 105 -8 5,262,200 566,220,200 651 26.250 106 J 121,100 105 T/B 215,200 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,550 17,550 17,550 17,550 0 500 8,775,000 2 3,052.174 17,550 T/J 10,800 14,050 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,345 1,345 1,295 1,320 -25 158,900 208,707,500 98 102.724 1,320 T/J 68,600 1,315 B 500 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 137 135 128 132 -5 8,200 1,082,300 4 52.800 142 J 100 131 B 3,500 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,490 3,360 3,360 -40 82,900 282,387,000 95 90.811 3,400 J 74,300 3,360 T/B 1,400 138 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 800 J 1,000 730 B 4,200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,110 3,080 3,080 -20 250,000 772,562,000 88 942.876 3,100 J 10,700 3,080 T/B 1,600 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 570 575 0 136,500 77,862,500 5 884.615 565 J 4,800 456 B 200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 880 880 850 860 -20 22,732,800 19,689,603,500 575 277.419 860 T/J 30,600 855 B 284,200 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 1,045 1,050 1,020 1,035 -10 25,308,000 26,222,559,500 585 985.714 1,035 T/J 25,800 1,025 B 17,400 144 HRTA Hartadinata Abadi Tbk. --S5---1 262 278 262 276 14 638,100 172,635,800 315 92.000 276 T/J 25,400 274 B 11,400 145 HRUM Harum Energy Tbk. --M2K--1 1,335 1,325 1,300 1,320 -15 906,900 1,189,312,500 151 25.385 1,320 T/J 61,600 1,310 B 17,000 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 5,225 5,225 5,225 -1,300 200 1,045,000 2 561.949 5,225 T/J 300 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 182 182 169 173 -9 1,452,600 250,758,800 178 164.762 174 J 24,500 173 T/B 108,000 148 IFSH Ifishdeco Tbk. --U2---2 480 460 450 460 -20 34,600 15,774,200 10 104.545 476 J 200 460 T/B 14,900 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 945 945 895 945 0 1,883,300 1,735,444,000 391 126.867 945 T/J 55,500 900 B 6,200 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 268 264 250 260 -8 133,700 34,974,200 12 52.000 268 J 20,400 260 T/B 93,100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,120 1,115 1,075 1,100 -20 478,000 526,903,000 74 289.474 1,100 T/J 40,300 1,070 B 29,500 153 INAF Indofarma (Persero) Tbk. --U5---1 840 860 750 755 -85 4,488,100 3,579,885,500 1,758 302.000 760 J 6,400 755 T/B 11,800 154 INCO Vale Indonesia Tbk. --S2XXO1 3,160 3,250 3,090 3,250 90 8,700,000 27,643,575,000 2,578 1,326.531 3,260 J 2,000 3,250 T/B 836,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,350 2,350 2,200 2,330 -20 29,100 64,127,000 17 313.809 2,300 J 700 2,200 B 200 156 INDS Indospring Tbk. --M4---1 2,000 2,090 2,000 2,000 0 43,400 86,815,000 20 187.500 2,050 J 400 2,000 T/B 222,500 157 INDY Indika Energy Tbk. --S2K--1 960 965 885 915 -45 4,848,400 4,481,909,000 1,239 31.017 920 J 25,000 915 T/B 29,900 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,750 6,775 6,525 6,525 -225 5,398,500 35,623,830,000 4,147 336.224 6,525 T/J 84,600 6,500 B 610,900 159 INPP Indonesian Paradise Property Tbk. --U9---2 1,005 1,060 820 995 -10 92,000 86,550,000 123 947.619 995 T/J 10,200 890 B 1,000 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,010 3,970 4,000 0 810,800 3,231,962,000 383 1,449.275 4,000 T/J 500 3,910 B 1,700 161 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 0 J 0 610 B 100 162 INTA Intraco Penta Tbk. --U9---2 490 474 444 474 -16 183,800 86,196,600 32 334.130 474 T/J 30,000 440 B 100 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 560 560 540 550 -10 735,500 405,001,500 188 33.537 555 J 10,000 550 T/B 122,200 164 IPTV MNC Vision Networks Tbk. --U9---1 380 380 370 380 0 1,360,800 514,451,000 151 158.333 380 T/J 50,000 378 B 200,000 165 IRRA Itama Ranoraya Tbk. --U9---2 685 685 675 680 -5 5,499,200 3,744,064,500 484 181.818 680 T/J 46,900 675 B 137,500 166 ISAT Indosat Tbk. --S7K--1 2,290 2,280 2,170 2,170 -120 2,417,700 5,329,321,000 1,952 155.000 2,180 J 179,600 2,170 T/B 5,900 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 159 164 155 155 -4 6,977,400 1,101,699,700 523 52.542 158 J 10,000 155 T/B 9,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,200 2,320 2,030 2,300 100 14,366,700 31,660,478,000 2,746 1,045.455 2,300 T/J 308,200 2,290 B 100 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,400 9,800 10,050 0 3,045,400 30,782,815,000 2,816 71.786 10,075 J 9,100 10,050 T/B 50,500 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,555 1,555 1,510 1,530 -25 13,533,800 20,762,391,000 132 621.951 1,530 T/J 600 1,510 B 1,900 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 138,443,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 550 550 550 10 1,507,500 829,125,000 20 311.986 580 J 5,000 550 T/B 34,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 488 0 0 488 0 0 0 0 403.917 500 J 10,000 368 B 4,000 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,500 1,490 1,425 1,465 -35 22,272,500 32,646,264,500 3,201 400.492 1,465 T/J 1,200,300 1,455 B 1,870,500 175 JRPT Jaya Real Property Tbk. --S6K--1 535 540 525 530 -5 5,162,400 2,763,538,500 178 509.615 535 J 53,000 530 T/B 1,900 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,600 4,640 4,500 4,520 -80 5,758,300 26,281,716,000 4,362 266.541 4,560 J 300 4,520 T/B 45,800 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,005 905 805 900 -105 500 427,000 5 193.832 1,000 J 300 900 T/B 2,300 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 970 5 139,900 135,017,000 12 2,155.556 970 T/J 90,800 965 B 117,900 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,000 1,005 950 955 -45 3,799,900 3,671,764,500 1,443 955.000 960 J 144,400 955 T/B 2,600 180 KBLI KMI Wire & Cable Tbk. --S4K--1 482 486 456 480 -2 11,045,200 5,294,092,400 308 58.324 480 T/J 93,700 476 B 290,200 181 KEEN Kencana Energi Lestari Tbk. --S7---1 416 414 402 414 -2 2,483,800 1,025,061,800 39 104.545 414 T/J 64,000 406 B 171,500 182 KEJU Mulia Boga Raya Tbk. --U5---2 805 810 800 810 5 44,500 35,665,000 38 108.000 810 T/J 6,200 800 B 14,500 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 60 67 59 61 1 23,400 1,385,200 14 2.218 61 T/J 11,900 60 B 1,000 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 296 298 294 296 0 19,700 5,800,800 30 10.270 296 T/J 22,100 294 B 5,100 185 KINO Kino Indonesia Tbk. --M5---1 2,900 3,000 2,790 3,000 100 691,300 2,016,575,000 477 78.947 3,000 T/J 513,600 2,950 B 50,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,950 2,000 0 207,600 413,819,000 74 990.099 2,000 T/J 600 1,830 B 500 187 KKGI Resource Alam Indonesia Tbk. --U2---1 222 228 210 214 -8 329,900 69,871,000 21 750.877 222 J 18,300 214 T/B 8,700 188 KMTR Kirana Megatara Tbk. --U3---2 288 286 270 286 -2 21,300 5,952,600 21 62.445 286 T/J 29,500 284 B 3,700 189 KOTA DMS Propertindo Tbk. --U6---1 770 765 665 755 -15 15,538,100 11,538,127,500 187 377.500 755 T/J 85,300 750 B 20,100 190 KPIG MNC Land Tbk. --S9---2 145 140 126 126 -19 7,491,000 990,346,500 4,019 271.125 129 J 135,200 126 T/B 192,300 191 KRAH Grand Kartech Tbk. --U4---2 1,600 1,600 1,600 1,600 0 15,300 24,480,000 6 581.818 1,600 T/J 4,000 1,495 B 500 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 272 266 266 -6 2,947,100 788,076,800 505 33.070 268 J 510,500 266 T/B 633,200 193 KREN Kresna Graha Investama Tbk. --U9---1 480 480 474 476 -4 26,046,600 12,444,117,800 577 4,952.143 476 T/J 25,000 474 B 191,700 194 LAND Trimitra Propertindo Tbk. --U6---2 880 1,000 910 1,000 120 39,900 36,859,000 13 256.410 985 J 5,000 775 B 500 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 200 1,160,000 2 95.868 6,000 J 2,100 5,800 T/B 499,900 196 LINK Link Net Tbk. --S9---1 3,670 3,740 3,620 3,690 20 539,000 1,991,012,000 225 230.625 3,690 T/J 31,600 3,620 B 43,100 197 LPCK Lippo Cikarang Tbk --U6---1 740 740 710 715 -25 799,600 580,000,000 486 80.614 720 J 53,900 715 T/B 82,600 198 LPKR Lippo Karawaci Tbk. --S6K--1 230 232 226 228 -2 40,483,300 9,269,717,600 1,781 73.625 230 J 2,691,400 228 T/B 7,627,500 199 LPPF Matahari Department Store Tbk. --S9XXO1 2,940 3,200 2,950 3,140 200 11,875,000 36,569,601,000 4,208 71.152 3,150 J 80,000 3,140 T/B 123,400 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,175 1,180 1,135 1,150 -25 6,681,500 7,734,347,500 1,560 296.774 1,150 T/J 39,400 1,145 B 388,200 201 MAIN Malindo Feedmill Tbk. --S3K--1 895 895 855 855 -40 6,935,300 6,055,206,500 832 485.795 855 T/J 177,000 850 B 212,900 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,400 4,350 4,300 4,350 -50 5,700 24,750,000 13 207.143 4,350 T/J 3,000 4,300 B 1,900 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,640 1,680 1,680 1,680 40 100 168,000 1 100.000 1,680 T/J 2,900 1,600 B 11,100 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 960 960 895 910 -50 19,087,200 17,378,513,500 3,771 1,460.323 910 T/J 664,500 905 B 325,100 205 MARI Mahaka Radio Integra Tbk. --U9---2 180 179 179 179 -1 6,400 1,145,600 2 238.667 178 J 55,500 162 B 6,200 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 450 448 446 446 -4 1,225,900 547,422,400 153 892.000 446 T/J 101,400 444 B 30,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 458 470 360 466 8 114,500 53,094,200 14 331.342 466 T/J 27,700 370 B 1,500 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,840 1,840 1,800 1,800 -40 10,100 18,342,000 42 138.462 1,835 J 500 1,800 T/B 4,100 209 MCAS M Cash Integrasi Tbk. --S9---2 2,240 2,200 2,150 2,150 -90 42,600 92,950,000 46 155.235 2,150 T/J 8,200 2,140 B 1,800 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 121 121 112 116 -5 880,200 101,976,500 85 104.043 117 J 2,500 116 T/B 20,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,157,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,170 1,175 1,150 1,165 -5 46,781,100 54,496,892,000 2,575 303.787 1,170 J 1,257,200 1,165 T/B 5,920,400 213 MDLN Modernland Realty Tbk. --S6---1 193 194 186 194 1 2,205,200 426,313,800 94 57.574 194 T/J 405,700 191 B 1,000 214 MEDC Medco Energi Internasional Tbk. --S2K--1 705 700 670 675 -30 64,854,900 44,258,449,000 3,174 1,188.862 675 T/J 204,700 670 B 416,500 215 MEGA Bank Mega Tbk. --U8---1 6,300 0 0 6,300 0 0 0 0 4,592.238 6,000 J 500 5,700 B 200 216 MERK Merck Tbk. --U5---2 2,450 2,460 2,430 2,430 -20 4,400 10,762,000 19 6,407.045 2,470 J 20,300 2,430 T/B 3,900 217 META Nusantara Infrastructure Tbk. --U7---1 180 187 178 180 0 25,300 4,534,900 23 54.533 180 T/J 499,900 178 B 19,300 218 MFIN Mandala Multifinance Tbk. --U8---2 1,265 1,290 1,260 1,290 25 15,300 19,728,000 5 1,323.077 1,290 T/J 196,000 1,010 B 20,000 219 MGRO Mahkota Group Tbk. --S1K--1 845 840 825 830 -15 738,200 617,220,500 101 368.889 830 T/J 650,700 825 B 46,700 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,270 1,265 1,265 1,265 -5 600 759,000 2 460.000 0 J 0 1,070 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,690 2,500 2,550 -50 15,036,600 38,195,828,000 2,601 150.134 2,550 T/J 2,252,500 2,530 B 500 222 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 7,400 12,975 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,500 15,500 15,500 0 2,600 40,300,000 10 98,726.115 15,650 J 4,000 15,100 B 300 225 MLPL Multipolar Tbk. --S9---1 67 67 57 66 -1 6,844,100 451,465,400 104 7.570 67 J 72,700 65 B 48,600 226 MMLP Mega Manunggal Property Tbk. --S6---2 168 172 166 172 4 2,518,300 424,810,500 49 29.402 172 T/J 47,000 169 B 600 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,615 1,550 1,615 25 32,271,500 51,411,322,000 37,384 179.444 1,615 T/J 636,200 1,610 B 2,492,300 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 180.172 1,030 J 25,000 985 B 5,000 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 620 605 610 -5 1,408,300 858,293,000 657 40.667 610 T/J 159,300 605 B 381,500 230 MPPA Matahari Putra Prima Tbk. --U9---1 118 117 109 111 -7 2,546,500 285,155,300 255 46.668 112 J 100,100 110 B 483,200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,510 1,500 1,360 1,360 -150 3,200 4,659,500 7 1,236.364 1,375 J 3,100 1,360 T/B 2,000 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,010 4,000 4,000 0 400 1,601,000 4 362.817 4,160 J 600 4,000 T/B 100 233 MSIN MNC Studios International Tbk. --M9---2 374 374 352 368 -6 183,100 65,640,400 82 73.600 368 T/J 37,800 366 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,275 J 34,700 1,270 B 300 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,675 1,675 1,530 1,600 -75 1,407,600 2,247,345,000 694 2,880.392 1,600 T/J 1,000 1,595 B 7,600 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 124,616,500 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 520 520 520 520 0 100 52,000 1 218.624 520 T/J 12,700 460 B 600 238 MTPS Meta Epsi Tbk. --U7---2 432 432 420 420 -12 1,800 760,200 7 131.250 416 J 2,200 332 B 100 239 MYOH Samindo Resources Tbk. --U2---1 1,190 1,190 1,160 1,185 -5 84,400 99,306,500 30 141.143 1,185 T/J 14,100 1,170 B 1,400 240 MYOR Mayora Indah Tbk. --M5KB-1 1,920 1,920 1,860 1,900 -20 1,254,100 2,372,320,500 706 9,504.752 1,900 T/J 4,000 1,895 B 2,800 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 234 0 0 234 0 0 0 0 227.184 0 J 0 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,160 1,140 1,155 5 29,335,800 33,680,434,500 1,182 1,121.359 1,155 T/J 98,200 1,150 B 218,400 244 NFCX NFC Indonesia Tbk. --S9---2 2,910 2,910 2,860 2,910 0 36,900 107,061,000 28 157.297 2,910 T/J 10,400 2,860 B 1,400 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 590 610 540 550 -40 3,432,100 1,918,655,500 1,012 169.231 555 J 4,900 550 T/B 130,900 246 NIRO City Retail Developments Tbk. --U6---2 150 149 136 149 -1 1,765,500 262,425,300 35 141.905 149 T/J 389,700 139 B 8,900 247 NISP Bank OCBC NISP Tbk. --U8---1 840 860 840 840 0 1,400 1,193,500 9 1,017.886 860 J 12,700 840 T/B 15,900 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 400 855 B 2,500 249 NZIA Nusantara Almazia Tbk. --U6---1 540 550 510 510 -30 10,100 5,375,500 16 231.818 510 T/J 1,100 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 900 J 100 870 B 200 251 PALM Provident Agro Tbk. --U1---2 206 202 195 195 -11 1,400 280,100 3 53.298 200 J 12,500 195 T/B 200 252 PBID Panca Budi Idaman Tbk. --U3---1 970 990 970 970 0 103,400 100,334,500 10 114.118 990 J 2,200 970 T/B 100,000 253 PBRX Pan Brothers Tbk. --S4---1 280 300 268 268 -12 78,400 21,413,800 40 474.336 274 J 87,400 268 T/B 8,400 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 650 770 650 770 120 61,900 41,192,000 10 64.167 770 T/J 10,500 650 B 3,300 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,705 1,725 1,675 1,700 -5 38,058,200 64,798,081,000 6,524 566.667 1,700 T/J 519,700 1,695 B 469,800 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 0 0 915 0 0 0 0 178.537 915 J 101,000 910 B 200 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 3,150 3,150 0 200 630,000 1 1,307.108 3,200 J 6,200 3,150 T/B 5,600 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 130 135 123 126 -4 922,400 114,516,900 167 100.800 126 T/J 6,000 125 B 101,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,160 1,115 1,125 -35 3,383,600 3,818,657,500 325 1,873.127 1,130 J 76,100 1,125 T/B 386,300 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 183,900 9,195,000 9 50.000 50 T/J 5,707,100 0 B 0 261 PNIN Paninvest Tbk. --U8---1 980 1,000 975 1,000 20 92,100 90,811,500 28 1,063.377 1,000 T/J 24,900 995 B 200 262 PNLF Panin Financial Tbk. --S8K--1 260 260 248 250 -10 39,795,900 9,985,987,200 1,132 270.212 252 J 1,743,200 250 T/B 500,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,310 1,635 1,310 1,445 135 16,300 24,891,000 32 88.379 1,415 J 700 1,395 B 200 264 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,120 J 400 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 590 0 0 590 0 0 0 0 110.280 590 J 1,300 510 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 870 890 850 855 -15 1,812,200 1,569,685,000 190 57.000 875 J 4,000 855 T/B 49,600 267 PPRE PP Presisi Tbk. --U7---1 187 188 183 187 0 7,312,700 1,355,447,700 2,083 43.488 187 T/J 287,800 186 B 6,400 268 PPRO PP Properti Tbk. --U6K--1 53 54 51 52 -1 128,985,500 6,730,569,700 2,764 112.432 53 J 5,020,200 52 T/B 1,451,500 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 0 0 3,690 0 0 0 0 56.769 3,720 J 2,400 3,400 B 3,000 270 PRIM Royal Prima Tbk. --U9---2 350 390 320 328 -22 14,300 4,791,000 24 65.600 330 J 19,900 320 B 500 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 250 232 234 -10 62,347,900 14,953,171,600 1,490 759.173 234 T/J 1,773,000 232 B 1,341,900 272 PSGO Palma Serasih Tbk. --U5---2 149 149 130 135 -14 272,900 38,021,400 135 128.571 145 J 32,500 135 T/B 150,400 273 PTBA Bukit Asam Tbk. --S2BXO1 2,210 2,220 2,160 2,170 -40 35,172,600 76,805,369,000 4,666 1,886.957 2,170 T/J 466,400 2,160 B 923,100 274 PTPP PP (Persero) Tbk. --S6XXO1 1,380 1,400 1,350 1,380 0 13,116,200 18,083,888,000 2,928 259.398 1,380 T/J 5,329,200 1,375 B 95,800 275 PTRO Petrosea Tbk. --S2---1 1,480 1,480 1,430 1,450 -30 389,600 563,595,000 188 1,160.000 1,460 J 14,800 1,450 T/B 14,800 276 PTSN Sat Nusapersada Tbk --M4---1 244 244 236 240 -4 538,800 129,723,600 70 124.138 242 J 135,600 240 T/B 40,200 277 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 100 278 PWON Pakuwon Jati Tbk. --S6B3O1 520 525 510 510 -10 29,328,900 15,125,149,000 2,875 1,966.151 515 J 186,700 510 T/B 7,321,400 279 PZZA Sarimelati Kencana Tbk. --U9---1 990 1,030 980 1,020 30 25,700 26,106,500 37 92.727 1,020 T/J 650,200 1,005 B 100 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,070 1,080 995 1,000 -70 9,461,800 9,620,708,000 1,778 625.000 1,000 T/J 894,300 995 B 120,100 281 RDTX Roda Vivatex Tbk --U6---1 5,100 5,125 5,100 5,100 0 600 3,065,000 3 268.677 5,200 J 400 5,000 B 22,000 282 REAL Repower Asia Indonesia Tbk. --U6---2 280 300 254 280 0 14,258,800 3,946,710,800 5,280 280.000 280 T/J 84,700 268 B 41,000 283 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 400 20,000 1 27.451 50 T/J 136,935,100 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 500 494 494 -6 129,500 64,484,800 23 303.067 494 T/J 6,600 492 B 2,000 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 302 300 302 2 5,300 1,594,200 6 2,363.067 302 T/J 400 300 B 5,500 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,315 1,295 1,300 0 335,800 436,381,000 114 509.804 1,305 J 2,800 1,275 B 4,500 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 182 200 186 190 8 114,700 22,418,200 14 237.500 191 J 100 190 T/B 7,000 288 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 289 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 100 920,000 1 5,935.484 9,200 T/J 12,400 9,025 B 2,200 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,440 1,425 1,340 1,370 -70 34,753,900 47,703,099,000 3,430 619.761 1,375 J 16,100 1,370 T/B 2,933,000 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,900 750 B 2,000 292 SFAN Surya Fajar Capital Tbk. --U9---2 965 960 955 955 -10 15,200 14,567,000 6 507.979 955 T/J 3,000 950 B 14,800 293 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,400 2,400 0 200 480,000 1 102.564 2,400 T/J 10,000 2,360 B 3,200 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 181.236 3,700 J 10,000 3,380 B 200 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 750 745 745 -5 915,300 683,064,500 82 532.143 745 T/J 400 740 B 16,200 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,195 1,205 1,140 1,200 5 2,124,300 2,516,703,000 796 206.897 1,200 T/J 373,800 1,195 B 482,200 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,600 6,600 6,450 6,600 0 69,000 454,395,000 135 74.959 6,600 T/J 5,200 6,500 B 200 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 368 368 354 360 -8 6,593,900 2,363,683,600 482 32.727 362 J 228,500 360 T/B 5,200 299 SIPD Sierad Produce Tbk. --U3---2 990 1,000 790 1,000 10 15,300 13,843,500 16 1.111 1,010 J 15,100 985 B 100 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,820 4,820 4,700 4,700 -120 13,800 65,946,000 18 4,086.957 4,770 J 500 4,700 T/B 2,600 302 SMAR Smart Tbk. --U1---2 3,740 3,730 3,600 3,630 -110 3,300 12,028,000 13 1,199.366 3,680 J 100 3,620 B 1,100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 314 314 294 296 -18 6,233,100 1,874,515,400 2,005 52.857 296 T/J 166,800 294 B 377,100 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,000 1,000 995 995 -5 43,300 43,268,500 21 1,201.691 995 T/J 500 985 B 700 305 SMRA Summarecon Agung Tbk. --S6K--1 845 855 815 820 -25 7,331,200 6,141,991,500 1,127 1,347.355 825 J 101,000 820 T/B 274,600 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,385 1,425 1,375 1,410 25 740,700 1,039,238,500 347 3,766.126 1,420 J 37,300 1,410 T/B 7,100 307 SOCI Soechi Lines Tbk. --M7---1 142 144 131 131 -11 11,216,500 1,505,035,700 799 23.818 134 J 100,000 131 T/B 173,900 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,275 J 100 4,250 B 200 309 SPTO Surya Pertiwi Tbk. --S9K--2 850 860 850 855 5 1,107,700 947,202,000 126 73.707 855 T/J 876,300 850 B 557,100 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 266 250 258 -6 4,692,100 1,214,537,600 474 146.609 258 T/J 148,500 256 B 238,000 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 252 230 248 46 11,100 2,662,200 18 264.672 248 T/J 4,000 246 B 1,000 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 228 210 210 -10 25,679,200 5,553,282,800 2,187 87.500 212 J 128,300 210 T/B 309,400 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,600 3,480 3,570 -30 57,000 199,821,000 34 64.909 3,600 J 25,100 3,570 T/B 2,400 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 655 670 655 670 15 23,084,100 15,289,500,000 905 274.872 670 T/J 47,800 665 B 451,200 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 795 750 765 -35 92,882,100 70,794,495,500 851 114.179 765 T/J 348,100 760 B 170,000 316 STTP Siantar Top Tbk. --U5---2 3,990 4,000 4,000 4,000 10 10,900 43,600,000 4 2,363.647 4,000 T/J 29,300 3,500 B 10,000 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,800 J 100 3,000 B 100 319 SURE Super Energy Tbk. --U2---2 3,000 2,990 2,990 2,990 -10 500 1,495,000 4 1,929.032 3,000 J 40,300 2,990 T/B 2,300 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 204 218 186 206 2 27,009,500 5,406,096,800 1,897 1,882.138 206 T/J 127,700 204 B 50,000 321 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 322 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,170 1,130 1,160 0 27,172,500 31,270,947,500 3,125 286.420 1,160 T/J 125,200 1,155 B 10,100 323 TBLA Tunas Baru Lampung Tbk. --S5---1 835 835 805 820 -15 380,300 313,922,000 270 186.724 830 J 2,000 820 T/B 9,800 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 11,500 J 10,000 9,600 B 1,100 325 TCPI Transcoal Pacific Tbk. --U7---2 6,150 6,350 6,000 6,100 -50 6,763,400 41,901,735,000 7,932 4,420.290 6,150 J 2,800 6,100 T/B 1,700 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 194 204 182 194 0 71,300 14,083,300 61 85.088 194 T/J 12,100 192 B 2,000 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,795 1,790 1,795 -5 572,900 1,028,208,500 338 163.927 1,795 T/J 46,200 1,790 B 86,100 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 206 208 193 200 -6 34,343,900 6,859,567,600 2,540 64.516 202 J 819,400 200 T/B 12,700 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 430 388 388 388 -42 100 38,800 1 87.926 500 J 20,000 432 B 2,200 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 5,250 5,250 5,250 250 100 525,000 1 4,314.241 5,250 T/J 1,500 5,000 B 200 331 TINS Timah Tbk. --S2K--1 710 725 690 690 -20 19,019,300 13,434,209,500 2,007 352.586 695 J 206,100 690 T/B 655,900 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,100 9,100 8,500 8,525 -575 1,405,100 12,298,610,000 2,392 527.086 8,550 J 3,800 8,525 T/B 5,200 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 370 360 360 10 10,500 3,784,600 3 75.968 360 T/J 90,000 310 B 10,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 180 180 165 178 -2 2,314,900 397,265,400 305 286.491 178 T/J 51,900 167 B 26,700 335 TOTL Total Bangun Persada Tbk. --S6---1 408 412 408 408 0 381,500 155,979,600 65 146.643 410 J 47,600 408 T/B 1,157,300 336 TOTO Surya Toto Indonesia Tbk. --U3---2 260 260 258 260 0 20,700 5,381,400 25 843.416 262 J 200 260 T/B 2,300 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 845 845 830 830 -15 57,104,100 47,776,971,500 15,319 3,953.699 835 J 2,000 830 T/B 2,496,500 338 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 339 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 137 139 130 130 -7 266,400 34,814,800 19 131.002 139 J 31,400 130 T/B 318,400 340 TRIN Perintis Triniti Properti Tbk. --U6---2 226 230 212 212 -14 9,202,800 2,034,403,000 822 106.000 214 J 262,800 212 T/B 34,500 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 400 400 380 400 0 75,100 28,739,800 16 238.607 400 T/J 106,800 380 B 9,300 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,295 1,310 1,290 1,300 5 121,400 156,891,500 35 231.911 1,300 T/J 7,400 1,290 B 90,900 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,450 3,450 -10 1,000 3,450,000 1 89.610 3,450 T/J 2,000 2,630 B 100 345 TURI Tunas Ridean Tbk. --U9---1 980 980 945 950 -30 385,400 366,550,000 14 2,111.111 980 J 199,800 950 T/B 47,800 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,850 1,850 1,800 1,840 -10 840,100 1,523,817,000 608 122.667 1,840 T/J 4,000 1,815 B 600 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,690 1,690 1,600 1,610 -80 593,000 955,863,000 323 3,121.607 1,610 T/J 63,000 1,605 B 7,100 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 0 0 3,790 0 0 0 0 140.367 3,790 J 800 3,370 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,810 1,805 1,795 1,795 -15 8,100 14,594,500 3 149.583 1,795 T/J 20,200 1,790 B 3,200 350 VICO Victoria Investama Tbk. --U8---1 112 112 102 112 0 2,000 214,100 6 89.600 111 J 19,500 108 B 400 351 VOKS Voksel Electric Tbk. --U4---1 276 284 260 260 -16 115,500 30,613,400 33 115.012 270 J 4,800 260 T/B 4,500 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 266 270 256 260 -6 17,931,600 4,696,106,800 1,268 89.655 262 J 51,400 260 T/B 103,300 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,890 1,905 1,860 1,880 -10 6,117,800 11,523,722,500 2,575 483.225 1,880 T/J 19,400 1,875 B 115,500 354 WOOD Integra Indocabinet Tbk. --S5K--1 470 500 464 480 10 37,809,000 18,331,485,200 2,882 184.615 482 J 135,800 480 T/B 37,700 355 WSBP Waskita Beton Precast Tbk. --S3K--1 260 260 250 250 -10 29,204,400 7,413,343,000 1,734 51.020 252 J 568,900 250 T/B 4,314,400 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,230 1,235 1,195 1,210 -20 40,029,200 48,515,813,500 3,701 326.586 1,215 J 612,900 1,210 T/B 310,600 357 WTON Wijaya Karya Beton Tbk. --S3K--1 384 388 374 382 -2 4,758,400 1,809,974,000 520 64.746 384 J 323,000 382 T/B 624,200 358 ZINC Kapuas Prima Coal Tbk. --U2---2 356 370 352 358 2 69,306,700 24,572,475,200 1,192 1,276.247 358 T/J 99,600 352 B 463,100 Total 2,454,148,900 1,798,987,918,700 307,304 2,340,627,200 96,749,400 Jakarta, 03 February 2020 Trading Division