List of Securities Quotation: IDX SMC Composite Date: Thursday, 27 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 10,525 10,625 10,000 10,575 50 424,700 4,371,610,000 781 859.086 10,575 T/J 7,200 10,450 B 5,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 4,900 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,485 J 800 1,135 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,525 1,525 1,495 1,500 -25 19,117,200 28,723,228,000 2,438 1,829.268 1,505 J 3,200 1,500 T/B 217,000 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 835 835 765 780 -55 17,196,600 13,632,146,000 2,778 612.567 785 J 145,000 780 T/B 221,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,250 10,300 10,000 10,125 -125 375,900 3,825,695,000 205 435.484 10,150 J 3,000 10,125 T/B 400 7 ADRO Adaro Energy Tbk. --S2BXO1 1,250 1,275 1,155 1,165 -85 62,491,000 75,070,744,000 7,449 105.909 1,170 J 371,300 1,165 T/B 926,500 8 AGII Aneka Gas Industri Tbk. --S3---1 540 575 525 540 0 41,800 23,028,000 27 49.091 540 T/J 17,200 530 B 100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 130 133 120 123 -7 3,257,800 404,762,400 613 200.954 124 J 28,200 123 T/B 31,500 10 AGRS Bank IBK Indonesia Tbk. --U8---2 145 159 145 158 13 5,700 850,400 13 143.636 157 J 2,000 141 B 300 11 AKRA AKR Corporindo Tbk. --S9XXO1 2,890 2,860 2,680 2,750 -140 6,914,300 18,987,282,000 2,510 2,191.742 2,750 T/J 154,000 2,720 B 20,100 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 100 30,000 1 285.714 300 T/J 1,400 250 B 100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 264 300 224 232 -32 723,200 191,970,400 343 133.333 238 J 200 232 T/B 28,800 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 3,030 3,000 3,000 -220 33,000 99,055,000 17 122.449 3,000 T/J 5,000 2,960 B 1,500 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,310 2,310 2,290 2,290 -20 221,400 510,193,000 117 120.526 2,300 J 3,000 2,290 T/B 39,700 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 825 800 800 0 113,600 91,229,000 24 2,041.389 815 J 200 800 T/B 918,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 795 765 720 720 -75 14,800 10,746,500 5 60.000 720 T/J 1,700 700 B 12,100 18 ANTM Aneka Tambang Tbk. --S2XXO1 630 650 595 600 -30 104,666,900 64,081,750,500 9,961 395.596 605 J 868,700 600 T/B 1,218,300 19 APIC Pacific Strategic Financial Tbk. --U8---2 750 655 655 655 -95 100 65,500 1 696.690 655 T/J 2,600 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 144 145 134 136 -8 14,734,300 2,032,600,300 582 37.260 138 J 2,004,600 136 T/B 245,900 21 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 20,600 600 B 200 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,990 1,990 1,810 1,955 -35 46,600 92,278,500 62 828.390 1,950 J 4,800 1,810 B 300 23 ARNA Arwana Citramulia Tbk. --S3---1 440 450 428 448 8 7,020,000 3,093,773,200 71 3,044.926 448 T/J 300,000 434 B 2,000,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,400 3,300 3,400 0 25,000 84,950,000 3 2,575.758 3,400 T/J 13,100 3,230 B 600 25 ASGR Astra Graphia Tbk. --U9---1 905 970 905 920 15 1,562,400 1,459,489,500 165 190.745 930 J 2,000 920 T/B 43,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,275 1,270 1,235 1,260 -15 202,000 253,608,000 65 2,333.333 1,265 J 6,200 1,255 B 500 27 ASRI Alam Sutera Realty Tbk. --S6---1 169 169 156 156 -13 8,627,300 1,382,353,000 1,314 148.571 156 T/J 2,121,500 155 B 86,400 28 ASSA Adi Sarana Armada Tbk. --S7K--1 515 515 490 496 -19 4,030,500 2,021,981,900 184 127.179 498 J 103,000 496 T/B 1,200 29 ATIC Anabatic Technologies Tbk. --U9---1 630 675 620 675 45 3,400 2,185,000 4 96.429 665 J 10,000 580 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,060 1,085 1,030 1,060 0 1,060,200 1,119,516,000 444 958.669 1,065 J 10,000 1,060 T/B 72,900 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,900 145,000 2 57.388 50 T/J 51,147,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 348 J 3,700 310 B 20,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 930 950 725 730 -200 951,400 715,432,500 97 912.500 800 J 10,600 730 T/B 14,200 34 BBKP Bank Bukopin Tbk. --S8---1 192 194 184 184 -8 4,490,000 839,279,000 344 54.585 185 J 26,000 184 T/B 28,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 0 J 0 1,755 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,800 1,735 1,750 -45 10,766,300 18,965,659,500 2,781 228.261 1,750 T/J 421,600 1,745 B 17,800 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 298 J 95,800 270 B 5,000 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 148 141 148 0 116,300 17,137,100 22 419.715 148 T/J 29,600 147 B 50,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,380 3,390 3,250 3,300 -80 2,884,900 9,519,846,000 1,408 1.863 3,300 T/J 109,100 3,290 B 2,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,700 85,000 5 217.306 50 T/J 383,802,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 150 150 139 141 -9 25,591,500 3,636,769,200 705 82.941 142 J 102,000 141 T/B 79,700 43 BFIN BFI Finance Indonesia Tbk. --S8---2 480 484 470 484 4 452,300 214,825,200 39 2,480.271 484 T/J 18,000 476 B 100,000 44 BHIT MNC Investama Tbk. --S9---1 61 62 57 59 -2 21,499,300 1,288,253,500 9,298 172.540 59 T/J 5,086,100 58 B 309,300 45 BINA Bank Ina Perdana Tbk. --U8---1 870 900 860 895 25 422,500 365,101,000 31 505.661 880 J 19,000 870 B 1,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,100 55,000 2 35.714 50 T/J 44,871,600 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,260 2,350 2,140 2,250 -10 848,200 1,886,187,000 450 34.615 2,250 T/J 154,200 2,230 B 100 48 BISI BISI International Tbk. --U1---1 980 980 960 975 -5 16,300 15,707,500 34 487.500 975 T/J 7,500 955 B 4,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 940 940 880 890 -50 11,045,900 9,969,079,500 2,619 148.333 890 T/J 36,700 885 B 202,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 630 610 620 -5 6,624,200 4,087,503,500 1,580 144.186 620 T/J 46,500 615 B 141,500 51 BKSL Sentul City Tbk. --S6K--1 50 50 50 50 0 24,354,700 1,217,735,000 165 3.455 50 T/J 97,876,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 154 J 4,600 110 B 200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 235,508,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 3,250 B 500 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 278 J 7,000 226 B 55,300 56 BMTR Global Mediacom Tbk. --S9K--1 314 320 302 314 0 18,265,400 5,666,635,400 1,778 255.575 314 T/J 926,200 312 B 640,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 68,735,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 765 795 765 785 20 5,083,300 3,967,205,000 912 5.796 785 T/J 110,800 780 B 41,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 189 190 182 182 -7 358,700 66,494,000 104 2.169 183 J 9,300 181 B 17,000 60 BNLI Bank Permata Tbk. --M8K--1 1,215 1,210 1,175 1,175 -40 21,683,100 25,896,934,000 656 12.793 1,180 J 917,600 1,175 T/B 164,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,560 0 47,600 74,210,000 39 1,514.563 1,565 J 33,500 1,560 T/B 100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 240 218 218 -22 74,100 16,323,800 47 124.571 222 J 100 214 B 1,500 63 BOLT Garuda Metalindo Tbk. --U4---2 820 820 810 810 -10 94,700 77,015,500 123 147.273 810 T/J 6,300 800 B 17,600 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,225 1,225 1,225 -85 30,000 36,750,000 2 1,306.388 1,310 J 225,400 1,225 T/B 93,900 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 5,500 0 0 5,500 0 0 0 0 214.054 0 J 0 4,800 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 264 264 250 252 -12 3,746,700 963,925,800 683 49.412 252 T/J 31,100 250 B 50,700 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,440,700 272,035,000 70 7.874 50 T/J 16,286,600 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,045 J 10,400 910 B 2,100 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,060 1,080 1,020 1,030 -30 14,338,200 14,844,582,500 2,433 201.761 1,035 J 49,000 1,030 T/B 380,700 71 BSIM Bank Sinarmas Tbk. --U8---1 505 500 490 500 -5 1,200 590,000 4 341.020 490 J 7,400 452 B 1,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 2,180 2,150 1,810 2,100 -80 4,200 8,474,500 21 107.692 2,100 T/J 2,600 2,000 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 50 50 50 0 200 10,000 1 383.083 50 T/J 23,322,400 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 2,850 2,810 2,760 2,790 -60 9,000 25,114,000 22 540.109 2,790 T/J 800 2,770 B 200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,200 4,240 4,010 4,040 -160 9,309,400 38,164,561,000 4,035 414.359 4,050 J 15,600 4,040 T/B 80,000 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,260 1,175 945 995 -265 133,700 133,961,500 68 168.644 990 J 56,400 950 B 100 79 BULL Buana Lintas Lautan Tbk. --S7---1 159 160 153 153 -6 36,645,000 5,791,612,900 159 14.962 153 T/J 241,800 152 B 183,100 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,149,500 257,475,000 139 2.902 50 T/J 364,073,300 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 96 98 90 90 -6 49,957,800 4,624,404,700 2,181 19.684 91 J 106,000 90 T/B 3,784,300 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 280 278 260 262 -18 848,800 224,849,400 184 79.394 262 T/J 38,800 260 B 1,400 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 90 94 79 94 4 4,632,500 423,329,900 266 53.714 94 T/J 3,444,100 90 B 50,000 84 CASA Capital Financial Indonesia Tbk. --U8---2 406 412 392 400 -6 21,100 8,551,200 8 730.767 400 T/J 118,000 392 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,100 500 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 65 66 60 63 -2 3,985,300 250,361,100 94 403.200 64 J 500,300 63 T/B 1,689,200 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 242 238 238 0 147,100 35,104,200 27 18.624 240 J 40,100 238 T/B 29,800 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,850 1,850 1,850 1,850 0 1,500 2,775,000 6 6,713.114 1,950 J 1,000 1,775 B 500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,860 2,850 2,620 2,800 -60 821,400 2,277,259,000 143 1,555.556 2,750 J 1,000 2,610 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 444 450 426 434 -10 7,811,400 3,457,988,800 626 1,886.957 434 T/J 338,600 432 B 103,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,835 1,840 1,835 1,840 5 200 367,500 2 176.067 1,840 T/J 800 1,650 B 1,000 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 40,200 2,010,000 3 45.455 50 T/J 135,300,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 0 0 430 0 0 0 0 216.991 446 J 11,900 432 B 50,000 95 CTBN Citra Tubindo Tbk. --U3---1 3,150 2,380 2,370 2,370 -780 900 2,136,000 6 1,980.777 2,370 T/J 100 0 B 0 96 CTRA Ciputra Development Tbk. --S6XXO1 945 945 885 925 -20 9,949,700 9,103,025,000 1,643 207.102 925 T/J 528,100 920 B 178,500 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,770 1,770 1,760 1,760 -10 4,200 7,403,000 8 3,532.576 1,765 J 900 1,755 B 1,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 162,598,800 0 B 0 99 DILD Intiland Development Tbk. --U6---1 270 270 262 264 -6 802,700 212,812,000 33 46.004 266 J 130,300 264 T/B 26,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 0 0 2,290 0 0 0 0 77.627 2,200 J 100 2,010 B 100 101 DLTA Delta Djakarta Tbk. --U5---1 6,200 6,200 5,900 5,900 -300 16,100 96,672,500 15 35,268.097 6,000 J 3,100 5,900 T/B 600 102 DMAS Puradelta Lestari Tbk. --M6K--1 258 260 248 250 -8 20,102,100 5,057,971,600 987 119.048 252 J 400 250 T/B 851,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 162 165 144 149 -13 1,364,800 203,228,200 130 64.783 149 T/J 322,700 145 B 2,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 910 910 875 910 0 188,000 170,067,500 94 99.454 915 J 3,400 910 T/B 2,300 105 DNAR Bank Oke Indonesia Tbk. --U8---1 240 256 240 240 0 2,600 625,600 2 218.182 240 T/J 4,100 184 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 0 0 3,200 0 0 0 0 2,810.987 3,100 J 37,700 3,090 B 1,500 107 DOID Delta Dunia Makmur Tbk. --S2---1 183 183 173 176 -7 8,818,100 1,554,952,700 511 238.276 176 T/J 404,400 175 B 151,000 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 422 420 408 410 -12 1,016,800 420,899,600 77 110.811 418 J 100,000 406 B 53,600 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,500 J 500 14,300 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,165 1,165 1,120 1,150 -15 72,900 83,297,000 49 227.723 1,150 T/J 700 1,140 B 2,000 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,800 J 100 3,750 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,180 2,090 2,180 0 4,400 9,370,000 12 802.440 2,180 T/J 1,500 2,120 B 4,100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 250 268 240 260 10 16,100 4,169,000 23 173.333 258 J 10,000 240 B 14,200 114 ECII Electronic City Indonesia Tbk. --U9---2 850 800 750 795 -55 49,100 38,347,500 21 19.630 795 T/J 9,700 755 B 10,000 115 ELSA Elnusa Tbk. --S2K--1 230 232 224 226 -4 27,082,100 6,165,469,200 973 56.500 228 J 835,400 226 T/B 488,500 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 670,437,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,050 5,050 5,050 5,050 0 200 1,010,000 1 701.389 5,050 T/J 100 4,920 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,270 2,270 1,890 2,270 0 9,800 19,016,000 10 1,588.201 1,890 J 6,000 1,750 B 100 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,705 1,720 1,600 1,640 -65 9,934,500 16,348,735,000 3,117 164.000 1,640 T/J 67,700 1,635 B 3,800 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 202 198 183 186 -16 4,284,700 818,933,700 431 346.298 188 J 22,000 186 T/B 57,700 121 EXCL XL Axiata Tbk. --S7BXO1 2,540 2,550 2,420 2,460 -80 9,745,400 24,081,030,000 4,126 124.847 2,460 T/J 271,800 2,450 B 1,500 122 FAST Fast Food Indonesia Tbk. --U9---2 1,165 1,165 1,075 1,165 0 869,800 1,013,036,000 110 3,664.329 1,180 J 1,000 1,090 B 1,400 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 7,100 7,100 7,100 -25 100 710,000 1 1,627.097 7,125 J 800 6,750 B 4,000 124 FILM MD Pictures Tbk. --U9---1 193 196 179 181 -12 5,574,000 1,036,733,200 972 86.190 182 J 1,800 181 T/B 49,900 125 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,800 J 100 1,900 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 540 J 500 354 B 2,500 127 FREN Smartfren Telecom Tbk. --U7---1 108 112 103 108 0 49,732,100 5,385,301,600 1,993 6.000 109 J 1,481,400 108 T/B 50,400 128 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---2 428 428 400 400 -28 36,000 14,913,000 25 47.619 428 J 1,000 390 B 13,300 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 296 266 268 -16 35,399,200 9,767,938,400 2,943 36.026 270 J 105,300 268 T/B 454,600 131 GJTL Gajah Tunggal Tbk. --S4---1 432 434 406 418 -14 1,251,000 527,177,600 238 82.064 420 J 2,300 416 B 77,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 86 88 79 81 -5 8,828,100 727,155,800 427 20.250 82 J 100,600 81 T/B 590,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 18,675 18,675 18,675 -25 300 5,602,500 2 3,247.826 18,675 T/J 100 15,000 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,320 1,275 1,285 -35 39,200 50,641,500 64 100.000 1,290 J 3,300 1,280 B 1,000 135 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---1 134 133 123 133 -1 15,400 2,037,300 8 53.200 143 J 2,100 133 T/B 100 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,170 3,230 3,150 3,150 -20 44,500 140,825,000 32 85.135 3,200 J 1,500 3,150 T/B 6,700 138 HERO Hero Supermarket Tbk. --U9---1 890 900 890 890 0 1,533,200 1,364,557,000 16 1,857.727 910 J 100 890 T/B 1,346,200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,250 3,030 3,070 -30 181,000 559,499,000 100 939.815 3,070 T/J 18,600 3,060 B 3,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 595 585 585 585 -10 1,400 819,000 1 900.000 585 T/J 3,500 448 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 905 855 865 -40 11,305,900 9,908,750,500 798 279.032 865 T/J 40,200 860 B 93,200 142 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---2 950 955 900 910 -40 52,870,200 49,245,830,000 376 866.667 915 J 1,000 910 T/B 2,700 144 HRTA Hartadinata Abadi Tbk. --S5---1 260 260 254 260 0 162,700 41,682,200 33 86.667 260 T/J 15,600 258 B 7,500 145 HRUM Harum Energy Tbk. --M2K--1 1,205 1,210 1,180 1,195 -10 1,922,400 2,306,899,500 141 22.981 1,200 J 43,200 1,195 T/B 350,600 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,900 8,275 8,275 8,275 1,375 300 2,482,500 3 889.976 8,275 T/J 2,000 8,100 B 100 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 162 182 155 162 0 6,443,700 1,105,537,000 421 154.286 163 J 5,000 158 B 20,500 148 IFSH Ifishdeco Tbk. --U2---2 476 480 460 460 -16 60,600 28,458,000 6 104.545 460 T/J 87,000 0 B 0 149 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---1 755 770 680 680 -75 1,656,400 1,197,656,500 394 91.290 685 J 5,800 680 T/B 19,200 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 244 242 222 242 -2 612,000 140,725,600 69 48.400 242 T/J 16,000 234 B 9,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,080 1,040 1,080 -5 265,000 282,498,500 35 284.211 1,080 T/J 20,100 1,060 B 18,000 153 INAF Indofarma (Persero) Tbk. --U5---1 590 620 505 525 -65 3,735,400 2,050,600,000 1,553 210.000 530 J 8,000 525 T/B 203,900 154 INCO Vale Indonesia Tbk. --S2XXO1 2,870 2,870 2,610 2,620 -250 16,618,700 44,567,603,000 2,742 1,069.388 2,630 J 53,800 2,620 T/B 117,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,090 2,090 1,950 1,970 -120 32,400 64,438,000 46 265.323 1,970 T/J 700 1,950 B 100 156 INDS Indospring Tbk. --M4---1 1,970 2,280 1,910 1,960 -10 131,100 291,033,000 35 183.750 2,040 J 100 1,800 B 20,600 157 INDY Indika Energy Tbk. --S2K--1 820 835 760 770 -50 5,182,400 4,061,698,500 1,970 26.102 775 J 41,300 770 T/B 26,200 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,250 5,950 5,975 -125 5,565,300 33,710,387,500 4,376 307.883 6,000 J 29,000 5,975 T/B 42,100 159 INPP Indonesian Paradise Property Tbk. --U9---2 940 940 845 915 -25 2,100 1,853,000 10 871.429 915 T/J 700 840 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,860 3,870 3,830 3,850 -10 28,200 109,101,000 33 1,394.928 3,850 T/J 106,700 3,820 B 300 161 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 33,200 500 B 1,000 162 INTA Intraco Penta Tbk. --U9---2 450 450 444 444 -6 58,000 25,798,000 19 312.982 446 J 5,000 444 T/B 8,700 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 500 510 474 484 -16 2,161,500 1,046,359,600 442 29.512 484 T/J 76,500 480 B 1,200 164 IPTV MNC Vision Networks Tbk. --U9---1 374 376 368 372 -2 6,522,800 2,431,743,400 5,307 155.000 372 T/J 3,400 370 B 302,000 165 IRRA Itama Ranoraya Tbk. --U9---2 685 680 605 605 -80 6,869,800 4,455,231,000 443 161.765 605 T/J 21,700 600 B 122,000 166 ISAT Indosat Tbk. --S7K--1 2,150 2,180 2,000 2,050 -100 3,752,100 7,789,925,000 2,420 146.429 2,050 T/J 47,600 2,040 B 31,900 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 161 166 148 157 -4 9,573,100 1,488,592,800 499 53.220 158 J 178,400 157 T/B 7,000 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,605 1,785 1,405 1,760 155 12,604,100 19,101,357,000 3,574 800.000 1,760 T/J 9,700 1,690 B 500 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,150 11,350 10,525 11,025 -125 3,220,000 35,268,095,000 5,123 78.750 11,025 T/J 27,900 10,750 B 8,000 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,455 1,450 1,430 1,435 -20 5,669,000 8,187,177,000 32 583.333 1,435 T/J 247,400 1,430 B 1,000 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 120,500,200 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 550 J 5,000 500 B 1,900 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 460 J 520,600 358 B 300 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,455 1,465 1,395 1,425 -30 20,543,500 29,326,009,500 3,084 389.557 1,425 T/J 900 1,420 B 1,900 175 JRPT Jaya Real Property Tbk. --S6K--1 464 462 450 460 -4 7,927,000 3,651,985,000 586 442.308 460 T/J 743,400 458 B 58,100 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,770 4,830 4,630 4,800 30 5,382,400 25,647,960,000 3,327 283.052 4,810 J 3,200 4,800 T/B 3,391,000 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,040 J 100 805 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 985 985 0 257,300 253,440,500 17 2,188.889 990 J 98,600 985 T/B 42,800 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 700 720 635 645 -55 3,889,300 2,603,580,000 1,211 645.000 645 T/J 35,600 640 B 44,500 180 KBLI KMI Wire & Cable Tbk. --S4K--1 452 452 420 440 -12 4,500,400 1,938,885,800 294 53.464 440 T/J 274,700 424 B 3,700 181 KEEN Kencana Energi Lestari Tbk. --S7---1 390 398 384 394 4 2,508,100 982,628,800 57 99.495 394 T/J 23,000 384 B 67,600 182 KEJU Mulia Boga Raya Tbk. --U5---2 895 910 850 890 -5 67,600 59,122,000 34 118.667 895 J 6,200 855 B 100 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 200 10,000 2 1.818 50 T/J 24,600 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 286 290 270 276 -10 4,023,400 1,117,421,200 318 9.576 276 T/J 372,500 274 B 1,000,200 185 KINO Kino Indonesia Tbk. --M5---1 2,910 3,000 2,760 2,850 -60 624,600 1,782,894,000 271 75.000 2,850 T/J 62,000 2,780 B 2,100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,980 1,995 1,995 1,995 15 27,000 53,865,000 25 987.624 1,950 J 1,000 1,810 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 192 208 197 198 6 410,800 82,207,600 23 694.737 220 J 50,000 208 B 100,000 188 KMTR Kirana Megatara Tbk. --U3---2 270 250 250 250 -20 71,400 17,850,000 5 54.585 268 J 23,500 240 B 15,000 189 KOTA DMS Propertindo Tbk. --U6---1 675 680 650 680 5 9,978,100 6,644,410,000 42 340.000 680 T/J 20,000 625 B 100 190 KPIG MNC Land Tbk. --S9---2 122 122 115 121 -1 1,338,800 159,001,300 85 260.366 121 T/J 20,000 120 B 200,000 191 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,560 J 100 1,490 B 200 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 246 246 226 228 -18 7,279,400 1,693,241,200 552 28.345 228 T/J 89,700 226 B 2,168,200 193 KREN Kresna Graha Investama Tbk. --U9---1 462 466 456 458 -4 26,675,900 12,287,429,800 948 4,764.877 462 J 100 456 B 923,300 194 LAND Trimitra Propertindo Tbk. --U6---2 745 745 670 695 -50 182,900 129,045,000 31 178.205 695 T/J 91,200 670 B 600 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,600 5,600 -250 447,400 2,611,690,000 5 92.562 5,900 J 100 5,600 T/B 477,600 196 LINK Link Net Tbk. --S9---1 3,490 3,570 3,450 3,510 20 5,238,000 18,371,493,000 1,234 219.375 3,510 T/J 2,076,800 3,470 B 1,300 197 LPCK Lippo Cikarang Tbk --U6---1 740 765 720 730 -10 2,369,800 1,750,505,500 573 82.305 740 J 22,000 730 T/B 51,300 198 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 224 228 -4 79,757,500 18,310,524,400 1,210 73.625 230 J 777,000 228 T/B 982,600 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,150 3,300 2,960 3,080 -70 13,133,400 40,294,940,000 4,172 69.792 3,090 J 101,200 3,080 T/B 85,000 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,020 1,025 980 1,005 -15 9,351,700 9,341,974,500 1,673 259.355 1,010 J 306,800 1,005 T/B 106,700 201 MAIN Malindo Feedmill Tbk. --S3K--1 750 775 710 720 -30 2,777,000 2,040,699,000 657 409.091 725 J 18,000 720 T/B 43,900 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,660 3,600 3,500 3,600 -60 20,500 72,590,000 12 171.429 3,600 T/J 10,700 3,550 B 1,900 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,505 1,500 1,450 1,500 -5 30,000 44,925,000 7 89.286 1,500 T/J 2,000 1,420 B 1,100 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 825 835 760 795 -30 25,896,200 20,256,875,500 3,317 1,275.776 800 J 248,800 795 T/B 500 205 MARI Mahaka Radio Integra Tbk. --U9---2 168 0 0 168 0 0 0 0 224.000 165 J 6,500 164 B 20,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 478 470 470 -8 1,571,000 748,325,400 214 940.000 476 J 68,000 470 T/B 15,300 207 MASA Multistrada Arah Sarana Tbk. --U4---1 490 488 486 488 -2 2,500 1,217,000 2 346.985 488 T/J 32,400 368 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,885 1,915 1,805 1,855 -30 26,400 48,957,000 31 142.692 1,890 J 3,100 1,810 B 200 209 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,760 1,720 1,760 5 13,900 24,359,500 31 127.076 1,760 T/J 100 1,755 B 1,500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 101 102 94 95 -6 3,369,100 323,076,000 146 85.208 95 T/J 554,500 94 B 11,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,366,300 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,310 1,370 1,300 1,360 50 111,966,200 150,721,516,000 8,966 354.636 1,360 T/J 4,016,700 1,355 B 1,310,300 213 MDLN Modernland Realty Tbk. --S6---1 177 178 166 170 -7 8,988,600 1,530,493,600 276 50.452 171 J 41,400 170 T/B 771,200 214 MEDC Medco Energi Internasional Tbk. --S2K--1 660 665 640 645 -15 42,247,700 27,485,385,000 2,116 1,136.023 650 J 1,014,500 645 T/B 465,100 215 MEGA Bank Mega Tbk. --U8---1 5,425 5,425 5,200 5,400 -25 4,300 22,902,500 18 3,936.204 5,400 T/J 600 5,300 B 600 216 MERK Merck Tbk. --U5---2 2,190 2,190 2,100 2,100 -90 10,400 21,891,000 21 5,536.953 2,160 J 1,000 2,100 T/B 8,900 217 META Nusantara Infrastructure Tbk. --U7---1 149 153 140 140 -9 1,253,500 177,590,400 65 42.414 147 J 2,500 140 T/B 67,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,245 1,235 1,205 1,225 -20 14,000 17,111,000 4 1,256.410 1,225 T/J 500,000 1,080 B 400 219 MGRO Mahkota Group Tbk. --S1K--1 780 780 755 760 -20 298,500 227,250,000 41 337.778 770 J 21,900 760 T/B 12,300 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 1,240 1,240 -10 300,200 374,750,000 3 450.909 1,350 J 500,000 1,240 T/B 200,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,430 2,500 2,430 2,500 70 4,849,200 11,906,575,000 1,074 147.190 2,500 T/J 1,000 2,470 B 21,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 66 84 50 53 -13 35,463,800 2,206,237,900 3,484 252.381 53 T/J 481,800 52 B 1,062,800 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 0 0 16,125 0 0 0 0 767.857 16,125 J 7,000 13,500 B 400 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 0 0 15,000 0 0 0 0 95,541.401 15,000 J 10,900 14,175 B 300 225 MLPL Multipolar Tbk. --S9---1 57 58 50 51 -6 31,143,800 1,588,688,300 680 5.850 52 J 114,800 51 T/B 3,807,900 226 MMLP Mega Manunggal Property Tbk. --S6---2 168 169 167 168 0 2,314,500 389,185,100 48 28.718 170 J 68,800 167 B 64,100 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,270 1,310 1,255 1,290 20 34,364,900 44,093,213,000 22,606 143.333 1,290 T/J 1,673,700 1,285 B 226,400 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,010 J 6,500 980 B 10,000 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 630 580 615 -10 3,265,900 1,959,809,000 392 41.000 620 J 52,100 615 T/B 35,200 230 MPPA Matahari Putra Prima Tbk. --U9---1 108 110 98 100 -8 3,431,200 344,876,000 274 42.043 101 J 177,100 100 T/B 1,100 231 MPRO Maha Properti Indonesia Tbk. --U6---2 805 805 665 800 -5 7,200 5,432,500 26 727.273 805 J 600 750 B 900 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,875 J 1,000 4,900 B 100 233 MSIN MNC Studios International Tbk. --M9---2 390 390 352 390 0 272,500 102,749,600 136 78.000 390 T/J 11,400 388 B 65,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,295 1,260 1,295 0 10,600 13,541,500 25 85.197 1,295 T/J 49,800 1,290 B 400 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,685 1,700 1,660 1,685 0 3,037,900 5,129,813,000 482 3,033.413 1,685 T/J 1,401,400 1,665 B 5,000 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 132,620,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 456 0 0 456 0 0 0 0 191.717 490 J 1,100 454 B 32,800 238 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,190 1,185 1,105 1,140 -50 442,300 508,630,000 100 135.783 1,140 T/J 17,700 1,125 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,850 1,860 1,760 1,800 -50 3,955,600 7,112,739,500 1,213 9,004.502 1,800 T/J 116,100 1,785 B 2,000 241 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---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,100 1,100 1,045 1,100 0 38,459,800 42,065,689,500 759 1,067.961 1,105 J 32,900 1,080 B 200,000 244 NFCX NFC Indonesia Tbk. --S9---2 2,690 2,650 2,620 2,620 -70 2,000 5,263,000 6 141.622 2,620 T/J 10,300 2,610 B 700 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 390 398 338 338 -52 2,624,700 944,996,800 920 104.000 340 J 22,000 338 T/B 111,300 246 NIRO City Retail Developments Tbk. --U6---2 143 144 140 144 1 84,000 11,960,000 19 137.143 144 T/J 20,000 130 B 300 247 NISP Bank OCBC NISP Tbk. --U8---1 845 850 840 840 -5 8,100 6,834,000 6 1,017.886 855 J 5,000 845 B 1,500 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 855 B 300 249 NZIA Nusantara Almazia Tbk. --U6---1 454 474 474 474 20 100 47,400 1 215.455 448 J 1,000 362 B 100 250 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 825 J 100 745 B 1,600 251 PALM Provident Agro Tbk. --U1---2 174 176 170 170 -4 9,100 1,549,700 9 46.465 199 J 100 170 T/B 12,700 252 PBID Panca Budi Idaman Tbk. --U3---1 935 935 890 895 -40 163,900 146,943,000 37 105.294 895 T/J 7,500 890 B 43,800 253 PBRX Pan Brothers Tbk. --S4---1 352 370 360 370 18 10,200 3,714,400 10 654.867 370 T/J 2,900 364 B 100 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 750 750 750 -5 100 75,000 1 62.500 750 T/J 900 620 B 1,100 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,500 1,385 1,385 -110 80,697,700 114,192,442,500 9,121 461.667 1,390 J 109,800 1,385 T/B 961,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 830 830 825 825 -5 1,900 1,570,500 5 160.976 830 J 101,400 825 T/B 3,800 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,350 3,300 3,350 -50 900 3,005,000 5 1,390.099 3,350 T/J 4,400 3,150 B 200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 126 120 121 -1 1,124,600 134,970,000 80 96.800 122 J 4,100 120 B 222,200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,155 1,165 1,080 1,125 -30 4,699,100 5,255,575,000 265 1,873.127 1,125 T/J 7,300 1,115 B 22,500 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 500 25,000 1 50.000 50 T/J 9,172,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 985 990 940 940 -45 197,700 188,725,000 53 999.575 985 J 10,900 940 T/B 6,700 262 PNLF Panin Financial Tbk. --S8K--1 266 268 248 256 -10 29,754,600 7,602,750,400 1,399 276.697 256 T/J 831,600 254 B 1,356,200 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,290 0 0 1,290 0 0 0 0 78.899 1,230 J 100 1,090 B 200 264 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,190 J 5,200 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 540 500 540 35 2,100 1,054,000 2 100.935 540 T/J 2,400 500 B 18,000 266 POWR Cikarang Listrindo Tbk. --M7---2 780 780 730 750 -30 4,688,100 3,514,142,000 219 50.000 750 T/J 2,471,000 745 B 57,800 267 PPRE PP Presisi Tbk. --U7---1 186 187 178 178 -8 7,609,100 1,388,723,600 2,142 41.395 179 J 30,000 178 T/B 354,300 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 22,851,800 1,142,590,000 510 108.108 50 T/J 37,078,700 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 0 0 3,680 0 0 0 0 56.615 3,670 J 400 3,510 B 8,900 270 PRIM Royal Prima Tbk. --U9---2 320 0 0 320 0 0 0 0 64.000 320 J 11,400 302 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 252 260 232 240 -12 108,660,000 26,837,747,000 3,812 778.639 240 T/J 1,599,800 238 B 590,700 272 PSGO Palma Serasih Tbk. --U1---2 123 120 109 112 -11 184,400 20,367,700 47 106.667 114 J 292,000 110 B 20,000 273 PTBA Bukit Asam Tbk. --S2BXO1 2,360 2,420 2,280 2,290 -70 26,832,100 62,595,661,000 5,568 1,991.304 2,300 J 10,500 2,290 T/B 101,100 274 PTPP PP (Persero) Tbk. --S6XXO1 1,250 1,260 1,150 1,195 -55 46,427,700 55,120,916,500 5,340 224.624 1,195 T/J 165,700 1,190 B 40,600 275 PTRO Petrosea Tbk. --S2---1 1,455 1,455 1,345 1,350 -105 783,000 1,075,538,000 417 1,080.000 1,355 J 258,900 1,350 T/B 31,900 276 PTSN Sat Nusapersada Tbk --M4---1 236 240 224 228 -8 1,342,800 306,750,400 110 117.931 228 T/J 449,600 226 B 24,200 277 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 550 555 535 540 -10 33,206,500 17,961,940,000 2,146 2,081.807 545 J 1,703,100 540 T/B 1,039,700 279 PZZA Sarimelati Kencana Tbk. --U9---1 985 990 975 975 -10 3,322,600 3,260,407,000 251 88.636 975 T/J 455,300 970 B 2,200 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 930 935 890 900 -30 4,993,700 4,510,152,500 1,443 562.500 900 T/J 42,200 895 B 90,100 281 RDTX Roda Vivatex Tbk --U6---1 5,250 5,250 4,900 4,900 -350 30,500 151,930,000 9 258.141 5,225 J 500 4,900 T/B 3,900 282 REAL Repower Asia Indonesia Tbk. --U6---2 102 116 94 96 -6 32,957,800 3,403,075,100 5,735 96.000 96 T/J 23,400 95 B 16,600 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 466 470 464 466 0 716,400 334,370,800 108 285.890 466 T/J 19,100 462 B 800 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 282 280 280 280 -2 50,000 14,000,000 4 2,190.923 280 T/J 1,400 278 B 50,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,270 1,280 -10 747,200 953,928,500 113 501.961 1,285 J 207,100 1,280 T/B 100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 188 198 180 180 -8 690,900 130,139,100 27 225.000 190 J 10,000 180 T/B 2,000 288 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 9,075 9,075 9,075 9,075 0 500 4,537,500 2 5,854.839 9,075 T/J 400 8,775 B 200 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,165 1,175 1,110 1,150 -15 26,279,900 29,822,182,500 2,837 520.237 1,155 J 44,000 1,150 T/B 166,700 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 770 0 0 770 0 0 0 0 861.249 800 J 25,500 780 B 100 292 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 875 880 0 6,700 5,863,500 5 468.085 880 T/J 10,000 875 B 3,300 293 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,310 2,250 2,300 0 111,100 254,998,000 29 98.291 2,280 J 30,000 2,200 B 25,000 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,200 J 48,900 3,600 B 200 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 755 735 735 -10 635,400 474,011,000 113 525.000 740 J 5,800 735 T/B 4,200 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,255 1,205 1,230 0 8,296,900 10,219,733,500 2,344 212.069 1,230 T/J 327,400 1,225 B 100 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,725 6,750 6,550 6,650 -75 51,600 344,167,500 81 75.527 6,650 T/J 14,200 6,600 B 400 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 320 322 300 308 -12 8,344,900 2,574,681,200 640 28.000 308 T/J 120,200 306 B 91,100 299 SIPD Sierad Produce Tbk. --U3---2 1,000 1,000 995 1,000 0 12,700 12,689,000 4 1.111 1,000 T/J 389,500 995 B 800 300 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 4,770 4,800 4,720 4,720 -50 53,600 255,193,000 51 4,104.348 4,730 J 800 4,710 B 7,100 302 SMAR Smart Tbk. --U1---2 3,650 3,590 3,520 3,520 -130 500 1,780,000 5 1,163.021 3,590 J 100 3,550 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 292 276 276 -12 6,425,300 1,803,012,000 822 49.286 278 J 660,900 276 T/B 32,400 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 965 965 950 950 -15 24,100 23,028,000 15 1,147.343 950 T/J 1,200 940 B 600 305 SMRA Summarecon Agung Tbk. --S6K--1 880 885 845 855 -25 7,922,900 6,806,595,500 2,370 1,404.864 860 J 143,500 850 B 312,200 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,475 1,425 1,435 5 3,065,600 4,404,374,500 838 3,832.902 1,435 T/J 2,500 1,430 B 200 307 SOCI Soechi Lines Tbk. --M7---1 119 119 104 105 -14 24,136,900 2,631,766,300 1,594 19.091 106 J 100,000 105 T/B 89,600 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 4,800 3,720 4,690 -210 400 1,781,000 4 454.788 4,690 T/J 100 3,790 B 100 309 SPTO Surya Pertiwi Tbk. --S9K--2 795 825 750 825 30 61,200 48,523,000 17 71.121 850 J 500 825 T/B 15,700 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 304 316 294 298 -6 35,893,000 10,942,435,000 2,339 169.339 300 J 74,000 298 T/B 440,600 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 230 199 222 22 5,500 1,226,500 11 236.924 222 T/J 5,400 204 B 100 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 202 202 190 192 -10 28,622,600 5,567,721,600 1,805 80.000 193 J 525,600 192 T/B 2,119,200 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,500 3,500 3,450 3,460 -40 45,300 157,595,000 13 62.909 3,500 J 80,400 3,460 T/B 1,500 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 635 650 595 650 15 7,673,500 4,792,167,000 822 266.667 650 T/J 1,001,000 615 B 1,400 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 810 770 795 0 23,484,700 18,264,535,000 689 118.657 795 T/J 121,100 790 B 152,900 316 STTP Siantar Top Tbk. --U5---2 10,000 0 0 10,000 0 0 0 0 5,909.118 9,925 J 100 8,100 B 200 317 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 3,650 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,980 2,980 2,970 2,980 0 3,700 10,993,000 6 1,922.581 2,980 T/J 32,900 2,970 B 100 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 93 105 78 85 -8 63,597,100 6,333,886,400 821 776.610 85 T/J 23,700 83 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 1,195 1,185 1,145 1,160 -35 17,222,000 20,014,343,500 2,042 286.420 1,165 J 104,200 1,160 T/B 32,700 323 TBLA Tunas Baru Lampung Tbk. --S5---1 650 655 590 620 -30 1,864,400 1,149,407,500 812 141.182 625 J 44,600 620 T/B 354,800 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 9,800 J 1,800 9,300 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 7,100 7,125 6,550 6,550 -550 6,448,300 44,907,922,500 5,026 4,746.377 6,550 T/J 300 6,500 B 7,900 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 195 199 198 199 4 81,100 16,109,400 10 87.281 199 T/J 1,514,000 180 B 12,400 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,765 1,765 1,750 1,750 -15 269,200 472,920,500 111 159.817 1,755 J 7,700 1,750 T/B 27,500 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 134 140 121 128 -6 81,142,200 10,328,715,400 3,364 41.290 129 J 456,100 128 T/B 4,110,100 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 0 0 362 0 0 0 0 82.034 400 J 200 362 B 1,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,400 J 400 5,250 B 1,000 331 TINS Timah Tbk. --S2K--1 635 650 600 600 -35 11,055,300 6,817,272,500 1,868 306.596 605 J 145,400 600 T/B 2,129,200 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,775 6,975 6,400 6,400 -375 2,457,300 16,186,875,000 3,271 395.701 6,450 J 3,700 6,400 T/B 237,900 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 360 J 244,800 330 B 4,800 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 287,400 14,370,000 27 80.475 50 T/J 10,624,000 0 B 0 335 TOTL Total Bangun Persada Tbk. --S6---1 388 388 380 382 -6 383,800 146,492,400 113 137.298 384 J 161,100 380 B 264,000 336 TOTO Surya Toto Indonesia Tbk. --U3---2 246 244 238 240 -6 74,600 17,919,200 34 778.538 244 J 2,500 240 T/B 21,200 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 855 855 820 835 -20 80,444,400 68,146,485,500 16,888 3,977.516 835 T/J 195,100 830 B 184,200 338 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---1 135 135 135 135 0 100 13,500 1 136.041 135 T/J 50,300 123 B 159,300 340 TRIN Perintis Triniti Properti Tbk. --U6---2 220 224 208 214 -6 12,514,300 2,719,426,400 742 107.000 214 T/J 220,700 208 B 41,400 341 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---1 380 380 380 380 0 36,000 13,680,000 4 226.676 390 J 10,000 380 T/B 15,900 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,300 1,320 1,270 1,270 -30 121,400 156,303,500 41 226.559 1,295 J 1,200 1,270 T/B 800 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,420 3,410 3,410 3,410 -10 1,000 3,410,000 1 88.571 3,410 T/J 4,000 2,630 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,230 1,240 1,175 1,240 10 2,556,000 3,151,040,000 21 2,755.556 1,240 T/J 25,000 1,200 B 109,200 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,675 1,675 1,585 1,650 -25 815,100 1,319,655,500 420 110.000 1,670 J 16,600 1,650 T/B 132,200 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,580 1,595 1,545 1,550 -30 495,000 772,618,500 424 3,005.274 1,550 T/J 56,400 1,545 B 12,600 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 0 0 3,120 0 0 0 0 115.553 3,290 J 200 2,960 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,970 1,970 1,965 1,970 0 42,900 84,512,500 13 164.167 1,970 T/J 42,200 1,965 B 4,300 350 VICO Victoria Investama Tbk. --U8---1 107 111 111 111 4 200 22,200 1 88.800 109 J 15,100 94 B 1,000 351 VOKS Voksel Electric Tbk. --U4---1 310 310 274 300 -10 847,900 252,602,800 61 132.706 300 T/J 101,600 296 B 200 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 264 268 252 252 -12 11,762,900 3,004,614,200 809 86.897 254 J 13,500 252 T/B 422,800 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,915 1,855 1,905 0 10,712,400 20,234,489,500 3,251 489.651 1,905 T/J 43,200 1,900 B 1,600 354 WOOD Integra Indocabinet Tbk. --S5K--1 430 430 402 430 0 2,478,300 1,037,095,000 347 165.385 430 T/J 454,200 420 B 1,700 355 WSBP Waskita Beton Precast Tbk. --S3K--1 204 206 191 192 -12 73,376,900 14,418,488,900 3,450 39.184 193 J 300,200 192 T/B 722,200 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,035 1,045 980 1,000 -35 35,471,100 35,610,682,500 4,268 269.906 1,005 J 377,700 1,000 T/B 393,400 357 WTON Wijaya Karya Beton Tbk. --S3K--1 366 370 350 352 -14 4,959,900 1,760,978,400 636 59.661 354 J 300 352 T/B 167,600 358 ZINC Kapuas Prima Coal Tbk. --U2---2 344 348 336 340 -4 43,683,100 15,036,968,800 580 1,212.078 340 T/J 101,000 336 B 106,000 Total 2,533,288,400 1,881,242,478,300 288,558 2,630,009,600 56,968,000 Jakarta, 27 February 2020 Trading Division