List of Securities Quotation Main Board Date: Tuesday, 04 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 11,400 11,575 11,150 11,250 -150 413,700 4,696,865,000 405 913.922 11,300 J 4,200 11,250 T/B 7,500 2 ABMM ABM Investama Tbk. --U9---1 1,440 1,525 1,490 1,490 50 1,100 1,642,500 2 39.733 1,475 J 900 1,110 B 200 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,600 1,630 1,585 1,600 0 21,324,800 34,172,330,000 4,042 1,951.220 1,600 T/J 74,300 1,595 B 500 4 ACST Acset Indonusa Tbk. --U6---1 880 875 860 860 -20 50,300 43,339,500 20 36.115 870 J 1,800 860 T/B 4,600 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,015 1,035 1,005 1,015 0 1,942,000 1,967,294,000 689 797.123 1,015 T/J 5,000 1,010 B 82,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 10,000 9,925 9,975 25 129,400 1,290,625,000 54 429.032 9,975 T/J 600 9,950 B 2,000 7 ADMG Polychem Indonesia Tbk --U3---1 152 155 150 155 3 340,600 52,180,200 47 13.835 155 T/J 1,200 151 B 2,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,225 1,285 1,235 1,270 45 65,979,400 83,701,217,500 7,066 115.455 1,270 T/J 50,000 1,265 B 705,300 9 AGII Aneka Gas Industri Tbk. --S3---1 585 585 570 570 -15 100,100 57,330,000 65 51.818 585 J 69,700 570 T/B 1,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 148 152 146 147 -1 1,598,200 236,408,200 387 240.165 148 J 5,000 146 B 155,600 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,160 3,250 3,150 3,200 40 16,155,000 51,379,915,000 2,274 2,550.390 3,200 T/J 470,300 3,190 B 100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 388 390 390 390 2 2,000 780,000 1 194.848 390 T/J 28,000 350 B 5,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,330 3,300 3,300 3,300 -30 1,000 3,300,000 1 134.694 3,300 T/J 13,500 3,250 B 2,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 815 815 800 810 -5 520,400 417,611,500 39 2,066.907 815 J 1,500 810 T/B 200 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 0 0 860 0 0 0 0 71.667 860 J 80,300 670 B 12,300 17 ANTM Aneka Tambang Tbk. --S2XXO1 715 735 715 730 15 49,024,800 35,477,176,500 4,083 481.308 730 T/J 4,117,300 725 B 4,221,500 18 APLI Asiaplast Industries Tbk. --U3---1 167 167 156 166 -1 85,100 14,082,600 15 138.333 166 T/J 30,000 165 B 30,000 19 APLN Agung Podomoro Land Tbk. --M6K--1 144 152 142 151 7 10,909,000 1,616,104,100 782 41.370 152 J 492,800 151 T/B 2,806,900 20 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 21 ARNA Arwana Citramulia Tbk. --S3---1 432 430 428 430 -2 17,300 7,418,400 10 2,922.585 430 T/J 53,600 428 B 3,600 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 1,300 65,000 1 12.251 50 T/J 164,714,200 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,100 J 100 1,000 B 900 24 ASGR Astra Graphia Tbk. --U9---1 950 960 940 950 0 130,300 122,633,500 23 196.965 950 T/J 36,100 945 B 700 25 ASII Astra International Tbk. --S4BXO1 6,275 6,450 6,300 6,400 125 46,272,800 295,307,695,000 6,754 4,576.757 6,425 J 312,100 6,400 T/B 615,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 1,330 1,345 0 123,000 164,318,000 77 2,490.741 1,345 T/J 4,500 1,340 B 500 27 ASRI Alam Sutera Realty Tbk. --S6---1 186 190 185 185 -1 10,564,000 1,968,934,300 528 176.190 187 J 26,100 185 T/B 400 28 ASSA Adi Sarana Armada Tbk. --S7K--1 540 555 540 545 5 4,829,700 2,651,902,000 225 139.744 550 J 71,800 545 T/B 500 29 ATIC Anabatic Technologies Tbk. --U9---1 685 0 0 685 0 0 0 0 97.857 685 J 1,700 560 B 600 30 AUTO Astra Otoparts Tbk. --M4---1 1,180 1,195 1,180 1,185 5 391,000 463,673,000 155 1,071.719 1,190 J 3,600 1,180 B 17,100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 55 55 55 55 0 100 5,500 1 36.667 53 J 900 52 B 200 32 BATA Sepatu Bata Tbk. --U4---1 600 615 590 615 15 45,000 27,038,500 10 7,976.654 610 J 6,000 570 B 1,000 33 BBCA Bank Central Asia Tbk. --S8B3O1 32,200 33,100 32,600 33,000 800 22,663,300 744,012,655,000 10,410 18,857.143 33,000 T/J 1,589,200 32,975 B 17,500 34 BBKP Bank Bukopin Tbk. --S8---1 220 224 212 214 -6 5,687,500 1,226,311,400 490 63.485 214 T/J 1,322,700 212 B 898,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,330 J 10,000 1,755 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,125 7,375 7,175 7,350 225 19,660,000 143,331,017,500 4,143 35.351 7,350 T/J 497,800 7,325 B 44,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,460 4,690 4,520 4,560 100 112,377,400 512,752,769,000 9,652 5,211.429 4,560 T/J 17,150,900 4,550 B 5,466,500 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 400 20,000 1 21.739 50 T/J 1,307,600 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,810 1,860 1,745 1,840 30 32,516,500 58,757,371,000 4,844 240.000 1,845 J 29,900 1,840 T/B 833,200 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 282 264 282 10 18,700 5,255,400 8 287.111 290 J 5,000 282 T/B 7,300 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 140 146 138 143 3 14,337,400 2,083,193,400 11,144 405.536 143 T/J 31,900 142 B 60,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,470 3,500 3,420 3,430 -40 666,000 2,298,024,000 625 1.937 3,440 J 49,500 3,430 T/B 200 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 159 167 159 162 3 13,346,500 2,183,656,300 963 95.294 163 J 200,100 162 T/B 691,100 44 BHIT MNC Investama Tbk. --S9---1 61 63 61 61 0 8,550,000 526,412,100 1,915 178.389 62 J 265,700 61 T/B 2,597,900 45 BINA Bank Ina Perdana Tbk. --U8---1 900 930 850 865 -35 178,100 154,298,500 27 488.712 890 J 100 865 T/B 4,700 46 BIRD Blue Bird Tbk. --S7---1 2,390 2,510 2,390 2,460 70 1,811,000 4,464,710,000 356 37.846 2,480 J 500 2,450 B 50,000 47 BISI BISI International Tbk. --U1---1 995 1,000 990 990 -5 21,300 21,092,000 18 495.000 995 J 5,900 990 T/B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 975 1,010 975 1,005 30 5,628,800 5,612,413,000 1,046 167.500 1,005 T/J 192,900 1,000 B 19,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 635 625 630 5 5,666,800 3,573,754,500 581 146.512 635 J 1,329,000 630 T/B 181,600 50 BKSL Sentul City Tbk. --S6K--1 56 59 56 57 1 158,294,500 9,043,563,700 4,975 3.939 58 J 2,264,600 57 T/B 4,741,900 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 136,847,800 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,500 7,675 7,500 7,525 25 69,428,700 523,302,222,500 4,064 2,267.475 7,550 J 193,800 7,525 T/B 478,900 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 90 97 87 90 0 337,100 30,798,300 104 18.000 90 T/J 4,100 88 B 2,000 54 BMTR Global Mediacom Tbk. --S9K--1 326 340 326 334 8 8,012,500 2,676,921,200 767 271.854 334 T/J 1,314,900 332 B 764,100 55 BNBA Bank Bumi Arta Tbk. --U8---1 314 312 308 312 -2 12,500 3,895,200 11 195.000 312 T/J 99,700 310 B 10,500 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 880 905 875 900 20 3,148,100 2,830,941,000 299 6.645 905 J 1,900 900 T/B 668,100 57 BNII Bank Maybank Indonesia Tbk. --M8---1 200 210 200 200 0 253,800 50,808,000 40 2.383 200 T/J 3,100 198 B 100 58 BNLI Bank Permata Tbk. --M8K--1 1,140 1,185 1,140 1,180 40 8,367,000 9,717,522,500 920 12.848 1,180 T/J 2,200,700 1,175 B 2,017,500 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 95 90 90 0 400 37,000 2 90.000 90 T/J 14,300 81 B 15,000 60 BRAM Indo Kordsa Tbk. --U4---1 7,000 0 0 7,000 0 0 0 0 272.432 8,000 J 300 6,500 B 900 61 BRIS Bank BRIsyariah Tbk. --M8---1 306 312 306 310 4 1,928,300 597,400,600 232 60.784 312 J 67,300 310 T/B 8,750,300 62 BRPT Barito Pacific Tbk. --S3XXO1 1,275 1,285 1,260 1,270 -5 46,617,600 59,487,529,500 4,138 496.618 1,270 T/J 26,200 1,265 B 585,800 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,155 1,110 1,150 50 6,758,300 7,687,853,500 1,497 225.267 1,150 T/J 214,100 1,145 B 245,600 64 BSIM Bank Sinarmas Tbk. --U8---1 500 510 505 505 5 500 253,000 2 344.430 505 T/J 14,300 496 B 500 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 2,980 2,990 2,940 2,940 -40 33,300 98,668,000 34 569.148 2,970 J 12,800 2,940 T/B 900 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,710 4,840 4,650 4,680 -30 5,618,200 26,524,417,000 4,221 480.000 4,690 J 100 4,680 T/B 110,500 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 99 97 97 0 518,100 50,355,800 25 52.572 97 T/J 5,000 96 B 36,800 69 BULL Buana Lintas Lautan Tbk. --S7---1 174 179 174 178 4 42,872,700 7,555,093,400 239 17.407 178 T/J 254,400 177 B 627,700 70 BVIC Bank Victoria International Tbk. --U8---1 69 75 67 70 1 2,453,900 175,649,600 615 66.192 71 J 81,400 69 B 100,000 71 BWPT Eagle High Plantations Tbk. --U1---1 112 118 112 116 4 14,598,300 1,683,489,700 942 25.370 117 J 713,100 116 T/B 64,900 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,000 J 30,000 12,300 B 1,000 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 314 316 294 310 -4 380,400 115,674,600 224 93.939 310 T/J 2,400 304 B 5,000 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 92 98 90 90 -2 1,617,600 149,421,700 819 51.429 92 J 16,900 90 T/B 133,800 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,580 1,600 1,565 1,595 15 9,800 15,649,500 22 329.545 1,600 J 4,600 1,565 B 2,900 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 252 252 248 250 -2 10,047,200 2,511,811,800 89 19.563 252 J 100 248 B 145,600 77 CITY Natura City Developments Tbk. --U6---1 118 116 78 79 -39 1,870,500 170,401,000 382 65.833 87 J 9,900 79 T/B 1,304,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 480 488 478 484 4 7,973,900 3,854,650,200 462 2,104.348 484 T/J 277,400 482 B 400 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 1,975 1,555 1,975 -25 137,000 248,375,500 16 188.985 1,965 J 2,000 1,635 B 500 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 122,043,400 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,200 6,375 6,225 6,250 50 3,756,700 23,631,205,000 4,059 28,464.727 6,275 J 10,100 6,250 T/B 250,400 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 78,322,600 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 438 400 438 0 18,100 7,830,800 9 221.028 446 J 100,000 438 T/B 84,400 84 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 870 905 870 895 25 17,608,100 15,677,111,000 2,361 200.386 900 J 2,600 895 T/B 123,700 86 DART Duta Anggada Realty Tbk. --U6---1 324 320 320 320 -4 4,300 1,376,000 2 59.156 322 J 2,000 320 T/B 900 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 109,769,000 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 13,036,800 0 B 0 89 DILD Intiland Development Tbk. --U6---1 292 298 282 292 0 253,200 73,928,200 63 50.883 294 J 102,200 290 B 50,000 90 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,700 J 600 6,500 B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 268 272 262 264 -4 25,394,900 6,770,458,200 988 125.714 266 J 11,800 264 T/B 1,264,800 92 DMND Diamond Food Indonesia Tbk. --U5---1 1,015 1,085 1,020 1,080 65 528,300 561,854,500 527 118.033 1,085 J 17,900 1,080 T/B 11,100 93 DNAR Bank Oke Indonesia Tbk. --U8---1 200 0 0 200 0 0 0 0 181.818 268 J 6,800 200 B 20,000 94 DOID Delta Dunia Makmur Tbk. --S2---1 212 222 212 212 0 5,038,100 1,087,177,200 483 287.014 216 J 300,000 212 T/B 209,700 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 0 0 282 0 0 0 0 91.624 282 J 1,900 252 B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 100 100 100 0 492,800 49,280,000 3 18.182 105 J 5,000 100 T/B 507,500 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 90 98 0 61,000 5,842,000 18 55.774 98 T/J 15,700 90 B 5,800 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 410 414 410 414 4 509,000 210,083,600 13 111.892 416 J 55,200 414 T/B 13,800 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,775 0 0 12,775 0 0 0 0 851.667 12,600 J 100 11,100 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,220 1,220 1,170 1,200 -20 318,400 382,937,500 29 237.624 1,200 T/J 50,000 1,175 B 2,500 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,200 2,200 0 500 1,100,000 4 809.802 2,200 T/J 29,200 2,170 B 300 102 DYAN Dyandra Media International Tbk. --S9---1 66 70 66 67 1 3,713,900 251,172,900 249 19.143 67 T/J 391,600 66 B 536,300 103 EKAD Ekadharma International Tbk. --U3---1 1,030 1,075 1,025 1,065 35 44,600 47,337,500 76 2,703.595 1,065 T/J 13,300 1,060 B 6,700 104 ELSA Elnusa Tbk. --S2K--1 260 266 256 258 -2 15,958,200 4,123,978,400 890 64.500 258 T/J 5,542,600 256 B 409,400 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,700 85,000 5 10.308 50 T/J 736,667,100 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,800 0 0 5,800 0 0 0 0 805.556 5,525 J 10,000 5,125 B 100 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,560 1,605 1,550 1,585 25 7,333,700 11,581,463,500 2,373 158.500 1,590 J 45,600 1,585 T/B 221,300 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 218 226 218 222 4 1,862,200 411,283,000 298 413.323 222 T/J 74,400 220 B 39,300 109 ESTI Ever Shine Tex Tbk. --U4---1 52 52 50 52 0 146,200 7,333,600 31 20.883 52 T/J 27,100 51 B 200 110 ETWA Eterindo Wahanatama Tbk --U3---1 60 61 58 58 -2 226,800 13,285,900 30 4.776 59 J 58,700 58 T/B 118,000 111 EXCL XL Axiata Tbk. --S7BXO1 2,840 2,900 2,810 2,840 0 15,726,100 45,104,637,000 3,735 144.132 2,850 J 273,500 2,840 T/B 100 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,400 J 1,300 7,050 B 400 113 FILM MD Pictures Tbk. --U9---1 220 222 204 212 -8 6,851,500 1,449,295,400 1,425 100.952 214 J 253,700 212 T/B 63,900 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,847,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 93 100 92 96 3 51,207,500 4,976,529,700 2,725 5.333 97 J 1,391,100 96 T/B 247,200 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,633,600 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,985 J 100 1,715 B 100 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3O1 55,475 56,000 55,600 55,675 200 759,400 42,296,810,000 2,304 2,172.683 55,700 J 5,600 55,675 T/B 200 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,555 1,500 1,170 1,170 -385 63,200 87,996,000 19 100.000 1,245 J 500 1,170 T/B 500 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 388 400 386 386 -2 7,198,600 2,811,214,600 1,192 51.889 388 J 2,000 386 T/B 6,400 122 GJTL Gajah Tunggal Tbk. --S4---1 486 490 482 484 -2 1,467,100 710,583,600 211 95.021 484 T/J 3,800 482 B 214,400 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 105 118 95 109 4 12,239,500 1,381,004,100 737 27.250 110 J 67,300 109 T/B 264,000 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,325 1,310 1,325 5 255,200 335,847,000 81 103.113 1,325 T/J 1,300 1,320 B 500 125 GPRA Perdana Gapuraprima Tbk. --U6---1 59 61 50 60 1 2,193,700 125,737,900 185 25.881 60 T/J 282,900 57 B 86,700 126 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 127 GWSA Greenwood Sejahtera Tbk. --U6---1 132 147 134 134 2 6,100 852,900 7 53.600 143 J 1,000 134 T/B 10,800 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 4,029,600 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 0 0 111 0 0 0 0 62.446 148 J 400 121 B 300 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 605 605 605 0 1,100 665,500 3 115.238 605 T/J 498,900 590 B 200 131 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. --U9---1 3,360 3,420 3,340 3,340 -20 29,600 100,050,000 40 90.270 3,400 J 141,000 3,340 T/B 800 133 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 845 J 1,000 725 B 1,200 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,080 3,110 3,080 3,100 20 209,200 648,344,000 60 948.999 3,100 T/J 310,000 3,090 B 7,000 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 590 550 550 -25 202,700 118,015,500 14 846.154 550 T/J 100 500 B 1,000 136 HKMU HK Metals Utama Tbk. --U9---1 160 167 150 160 0 1,447,900 234,550,500 141 69.565 162 J 20,000 157 B 62,500 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,060 2,090 2,060 2,070 10 28,576,400 59,243,436,000 2,792 10,333.466 2,080 J 721,800 2,070 T/B 52,100 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 860 870 855 865 5 26,161,800 22,615,066,000 565 279.032 865 T/J 202,400 860 B 50,800 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 90 103 90 90 0 18,700 1,886,500 18 48.649 92 J 21,700 90 T/B 2,200 140 HRTA Hartadinata Abadi Tbk. --S5---1 276 284 274 280 4 1,791,300 498,497,400 335 93.333 280 T/J 72,500 276 B 2,600 141 HRUM Harum Energy Tbk. --M2K--1 1,320 1,325 1,280 1,290 -30 2,820,800 3,658,799,000 282 24.808 1,285 J 5,800 1,280 B 77,100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 6,200 J 100 4,180 B 200 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,400 11,700 11,475 11,600 200 6,060,300 70,269,145,000 2,398 430.028 11,600 T/J 809,300 11,575 B 300 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 314 B 200 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 173 180 170 172 -1 257,200 44,432,200 77 163.810 172 T/J 45,200 171 B 20,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 306 308 300 308 2 58,100 17,636,400 28 201.307 308 T/J 27,500 300 B 2,600 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 51 50 51 1 2,675,600 135,673,300 134 14.571 51 T/J 720,800 50 B 3,317,600 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 945 975 895 900 -45 1,519,300 1,390,298,500 503 120.825 900 T/J 20,700 895 B 19,900 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 260 264 256 256 -4 250,600 64,483,200 29 51.200 262 J 17,000 256 T/B 500 150 INAF Indofarma (Persero) Tbk. --U5---1 755 810 765 785 30 3,662,600 2,878,875,000 1,416 314.000 790 J 15,400 785 T/B 138,200 151 INCI Intanwijaya Internasional Tbk --U3---1 422 0 0 422 0 0 0 0 45.642 400 J 100 384 B 10,000 152 INCO Vale Indonesia Tbk. --S2XXO1 3,250 3,330 3,240 3,300 50 11,726,300 38,569,236,000 3,250 1,346.939 3,300 T/J 496,100 3,290 B 162,000 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,675 7,800 7,700 7,750 75 5,253,300 40,701,835,000 2,471 1,326.623 7,750 T/J 1,191,700 7,725 B 15,100 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,330 2,350 2,220 2,350 20 2,200 4,966,000 10 316.503 2,350 T/J 6,900 2,230 B 300 155 INDS Indospring Tbk. --M4---1 2,000 2,280 2,000 2,260 260 143,000 319,520,000 31 211.875 2,260 T/J 5,300 2,100 B 1,000 156 INDY Indika Energy Tbk. --S2K--1 915 950 900 900 -15 3,675,000 3,377,664,000 1,050 30.508 905 J 4,000 900 T/B 815,000 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,725 6,500 6,525 0 5,130,700 33,789,180,000 3,837 336.224 6,525 T/J 3,100 6,500 B 543,000 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 54 53 50 52 -2 1,976,100 100,653,900 99 0.297 52 T/J 98,100 51 B 134,300 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,875 17,050 16,775 16,850 -25 1,903,000 32,125,185,000 2,301 674.000 16,875 J 31,700 16,850 T/B 30,800 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 78 76 78 1 15,700 1,213,400 8 37.143 78 T/J 30,600 77 B 21,500 161 IPTV MNC Vision Networks Tbk. --U9---1 380 400 380 400 20 15,446,800 6,052,540,400 10,237 166.667 402 J 118,600 400 T/B 74,700 162 ISAT Indosat Tbk. --S7K--1 2,170 2,250 2,120 2,190 20 5,616,400 12,339,784,000 3,526 156.429 2,200 J 20,200 2,190 T/B 97,500 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 155 160 154 155 0 5,136,500 804,075,600 437 52.542 155 T/J 37,100 154 B 74,200 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,350 10,075 10,150 100 1,370,400 13,932,072,500 1,746 72.500 10,175 J 1,500 10,150 T/B 56,900 165 JAWA Jaya Agra Wattie Tbk. --U1---1 86 88 86 88 2 2,000 174,000 2 17.600 88 T/J 19,000 86 B 3,600 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 488 0 0 488 0 0 0 0 403.917 500 J 10,000 480 B 1,000 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,465 1,495 1,445 1,480 15 12,672,200 18,651,778,500 2,426 404.593 1,480 T/J 43,200 1,465 B 16,400 168 JRPT Jaya Real Property Tbk. --S6K--1 530 535 525 530 0 7,562,000 4,000,928,000 264 509.615 535 J 17,400 530 T/B 4,151,500 169 JSKY Sky Energy Indonesia Tbk. --U4---1 138 147 134 134 -4 7,654,300 1,064,932,900 1,002 67.000 135 J 18,500 134 T/B 106,600 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,520 4,670 4,590 4,640 120 6,151,500 28,553,493,000 2,447 273.617 4,650 J 21,800 4,640 T/B 288,700 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 955 990 950 965 10 3,767,300 3,649,428,500 1,668 965.000 970 J 67,100 965 T/B 71,200 172 KBLI KMI Wire & Cable Tbk. --S4K--1 480 482 476 480 0 870,700 416,563,600 136 58.324 480 T/J 87,900 478 B 300 173 KEEN Kencana Energi Lestari Tbk. --S7---1 414 410 402 406 -8 2,341,500 954,539,600 40 102.525 410 J 83,600 406 T/B 142,600 174 KICI Kedaung Indah Can Tbk --U5---1 234 254 181 224 -10 6,700 1,293,100 12 47.557 220 J 5,800 200 B 200 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 296 302 296 298 2 569,400 170,304,600 55 10.339 298 T/J 437,500 296 B 55,200 176 KINO Kino Indonesia Tbk. --M5---1 3,000 2,990 2,920 2,990 -10 543,700 1,593,873,000 119 78.684 2,990 T/J 21,800 2,930 B 1,010,500 177 KKGI Resource Alam Indonesia Tbk. --U2---1 214 226 214 214 0 420,400 92,488,000 9 750.877 226 J 1,500 214 T/B 37,700 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,470 1,490 1,470 1,480 10 16,757,500 24,792,149,000 3,366 14,434.800 1,480 T/J 2,000 1,475 B 50,200 179 KOBX Kobexindo Tractors Tbk. --U9---1 104 112 94 104 0 199,700 20,540,200 43 26.000 104 T/J 50,100 103 B 10,600 180 KOTA DMS Propertindo Tbk. --U6---1 755 760 755 755 0 14,216,200 10,798,232,000 91 377.500 755 T/J 4,500 750 B 176,500 181 KPAL Steadfast Marine Tbk. --U4---1 163 175 162 165 2 198,400 32,833,800 142 143.478 170 J 64,300 165 T/B 34,700 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 266 270 262 264 -2 2,363,600 627,260,800 327 32.821 266 J 77,200 264 T/B 20,600 183 KREN Kresna Graha Investama Tbk. --U9---1 476 476 474 474 -2 7,893,300 3,748,161,200 154 4,931.336 474 T/J 100 472 B 248,800 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 115,300 5,765,000 5 7.806 50 T/J 12,238,800 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 1,000 5,800,000 1 95.868 6,000 J 1,000 5,700 B 200 186 LINK Link Net Tbk. --S9---1 3,690 3,750 3,630 3,650 -40 883,500 3,253,014,000 398 228.125 3,650 T/J 939,700 3,630 B 6,100 187 LION Lion Metal Works Tbk. --U3---1 430 510 410 410 -20 6,100 2,600,600 8 256.781 428 J 200 402 B 100 188 LPCK Lippo Cikarang Tbk --U6---1 715 750 720 740 25 3,020,100 2,229,617,000 510 83.432 740 T/J 13,700 735 B 13,400 189 LPGI Lippo General Insurance Tbk. --U8---1 3,510 3,450 3,450 3,450 -60 100 345,000 1 155.056 3,550 J 200 3,150 B 500 190 LPKR Lippo Karawaci Tbk. --S6K--1 228 234 228 232 4 43,048,000 9,956,778,800 1,543 74.917 232 T/J 4,875,000 230 B 591,700 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,140 3,200 2,980 2,980 -160 5,844,500 17,990,355,000 2,262 67.526 3,010 J 70,000 2,980 T/B 396,900 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,150 1,180 1,150 1,160 10 6,512,400 7,565,887,000 882 299.355 1,160 T/J 291,200 1,155 B 84,500 193 LTLS Lautan Luas Tbk. --U9---1 600 600 580 590 -10 181,900 106,082,500 31 208.563 590 T/J 36,400 580 B 70,000 194 MAIN Malindo Feedmill Tbk. --S3K--1 855 875 855 865 10 965,400 832,823,500 421 491.477 870 J 11,700 865 T/B 14,300 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,485,600 124,280,000 47 6.835 50 T/J 1,525,336,100 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --S9K--1 910 935 875 925 15 13,245,400 12,238,409,500 2,322 1,484.394 930 J 8,500 925 T/B 369,300 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 446 454 444 454 8 1,332,200 599,980,000 200 908.000 456 J 55,200 454 T/B 12,300 199 MASA Multistrada Arah Sarana Tbk. --U4---1 466 484 470 474 8 57,000 27,018,800 4 337.031 472 J 50,000 360 B 1,600 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,500 J 100 6,625 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 426 432 412 416 -10 509,300 215,855,400 210 26.000 426 J 14,100 416 T/B 15,600 202 MBTO Martina Berto Tbk. --U5---1 82 90 80 83 1 8,300 690,000 9 11.216 83 T/J 21,000 77 B 500 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 116 126 113 113 -3 1,641,500 185,986,200 71 101.353 116 J 158,800 113 T/B 322,300 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,500,700 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 194 195 190 190 -4 3,548,300 681,110,500 123 56.387 190 T/J 248,100 189 B 53,000 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 16,511,900 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 675 695 665 690 15 68,070,800 46,378,205,000 3,180 1,215.281 695 J 873,400 690 T/B 3,171,700 208 MEGA Bank Mega Tbk. --U8---1 6,300 5,950 5,400 5,400 -900 11,200 60,905,000 25 3,936.204 5,400 T/J 400 5,175 B 200 209 META Nusantara Infrastructure Tbk. --U7---1 180 180 179 180 0 1,713,800 308,482,100 17 54.533 185 J 5,000 179 B 21,400 210 MGRO Mahkota Group Tbk. --S1K--1 830 850 830 845 15 1,637,000 1,382,066,000 136 375.556 845 T/J 74,600 840 B 39,000 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,550 2,570 2,540 2,550 0 9,323,000 23,772,112,000 1,140 150.134 2,550 T/J 5,200 2,540 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,500 14,000 14,000 -1,500 51,700 724,550,000 18 89,171.975 15,500 J 1,700 14,000 T/B 13,300 213 MLPL Multipolar Tbk. --S9---1 66 71 65 65 -1 3,543,300 234,827,100 242 7.456 66 J 56,400 65 T/B 123,800 214 MLPT Multipolar Technology Tbk. --U9---1 346 366 300 330 -16 48,500 16,202,200 42 68.750 330 T/J 1,100 328 B 5,000 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,615 1,645 1,550 1,560 -55 25,242,200 40,176,659,000 15,715 173.333 1,565 J 328,400 1,560 T/B 285,700 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 610 625 610 615 5 648,800 400,822,000 195 41.000 620 J 175,700 615 T/B 7,000 217 MPPA Matahari Putra Prima Tbk. --U9---1 111 115 107 110 -1 1,015,300 112,102,100 314 46.248 110 T/J 247,500 109 B 156,000 218 MRAT Mustika Ratu Tbk. --U5---1 143 141 136 136 -7 53,800 7,339,700 20 20.923 140 J 700 139 B 300 219 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,295 J 50,000 1,290 B 300 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,600 1,750 1,600 1,705 105 4,771,000 8,132,832,000 1,060 3,069.417 1,710 J 35,100 1,705 T/B 29,200 221 MTLA Metropolitan Land Tbk. --U6---1 520 0 0 520 0 0 0 0 218.624 525 J 2,300 470 B 100 222 MYOH Samindo Resources Tbk. --U2---1 1,185 1,190 1,170 1,185 0 64,700 76,589,000 29 141.143 1,185 T/J 134,800 1,175 B 15,100 223 MYOR Mayora Indah Tbk. --M5KB-1 1,900 1,910 1,890 1,905 5 1,799,700 3,420,448,500 431 9,529.765 1,910 J 157,200 1,900 B 1,000 224 MYTX Asia Pacific Investama Tbk. --U4---1 54 60 59 59 5 1,500 88,600 3 8.868 58 J 3,400 52 B 12,000 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 550 570 545 550 0 3,757,400 2,091,375,500 810 169.231 555 J 153,200 550 T/B 139,800 226 NISP Bank OCBC NISP Tbk. --U8---1 840 850 835 845 5 81,500 68,983,000 14 1,023.945 870 J 1,300 840 B 100 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 200 880 B 600 228 NRCA Nusa Raya Cipta Tbk. --U6---1 352 356 344 350 -2 206,900 72,315,400 33 41.176 350 T/J 30,300 348 B 66,400 229 NZIA Nusantara Almazia Tbk. --U6---1 510 540 402 510 0 14,300 6,718,000 25 231.818 520 J 1,000 510 T/B 1,800 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 175,100 8,755,000 5 98.922 50 T/J 4,298,300 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 137 139 125 138 1 12,002,300 1,589,098,800 938 138.000 139 J 901,600 138 T/B 1,152,800 232 PANR Panorama Sentrawisata Tbk. --U9---1 284 284 282 284 0 1,067,600 303,194,400 171 170.397 284 T/J 20,100 282 B 7,500 233 PANS Panin Sekuritas Tbk. --U8---1 1,230 1,295 1,260 1,295 65 4,500 5,689,500 7 941.818 1,295 T/J 10,000 1,265 B 3,400 234 PBID Panca Budi Idaman Tbk. --U3---1 970 1,005 970 970 0 72,000 69,874,500 9 114.118 990 J 1,200 970 T/B 80,800 235 PBRX Pan Brothers Tbk. --S4---1 268 288 268 270 2 190,600 51,856,600 54 477.876 270 T/J 3,000 268 B 8,200 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 770 700 650 700 -70 61,000 41,445,000 6 58.333 700 T/J 25,000 650 B 100 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,700 1,710 1,520 1,520 -180 166,404,400 264,622,104,500 22,347 506.667 1,525 J 7,300 1,520 T/B 1,947,300 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 915 915 0 200 183,000 1 178.537 915 T/J 101,700 870 B 100 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 3,150 3,150 0 6,300 19,845,000 4 1,307.108 3,490 J 1,000 3,150 T/B 2,900 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,135 1,110 1,130 5 566,800 638,592,000 152 1,881.452 1,130 T/J 184,100 1,125 B 210,000 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 7,700 385,000 6 50.000 50 T/J 5,494,000 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,000 1,030 1,000 1,030 30 31,800 32,153,000 25 1,095.279 1,030 T/J 9,400 1,000 B 892,500 243 PNLF Panin Financial Tbk. --S8K--1 250 254 250 250 0 7,798,100 1,960,461,200 394 270.212 252 J 401,500 250 T/B 374,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 10,500 10,525 10,500 10,525 25 356,000 3,738,035,000 871 1,711.382 10,525 T/J 6,900 10,500 B 9,600 245 PPRE PP Presisi Tbk. --U7---1 187 193 184 184 -3 11,565,800 2,186,256,700 3,752 42.791 186 J 10,000 184 T/B 1,034,800 246 PPRO PP Properti Tbk. --U6K--1 52 54 52 52 0 42,310,600 2,232,641,900 1,145 112.432 53 J 5,225,900 52 T/B 12,987,900 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 0 0 135 0 0 0 0 76.001 140 J 50,000 92 B 2,500 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,700 3,700 3,700 10 1,000 3,700,000 1 56.923 3,700 T/J 4,100 3,510 B 200 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 163 167 163 163 0 50,500 8,244,500 23 120.741 167 J 25,400 163 T/B 204,900 250 PTBA Bukit Asam Tbk. --S2BXO1 2,170 2,240 2,170 2,230 60 21,085,800 46,567,791,000 3,706 1,939.130 2,240 J 671,000 2,230 T/B 964,800 251 PTIS Indo Straits Tbk. --U7---1 79 81 79 79 0 10,300 814,000 9 8.316 90 J 7,800 79 T/B 10,000 252 PTPP PP (Persero) Tbk. --S6XXO1 1,380 1,420 1,370 1,375 -5 9,469,200 13,106,981,500 2,494 258.459 1,375 T/J 1,520,700 1,370 B 145,100 253 PTRO Petrosea Tbk. --S2---1 1,450 1,480 1,450 1,450 0 294,600 430,309,500 187 1,160.000 1,465 J 500 1,445 B 1,400 254 PTSN Sat Nusapersada Tbk --M4---1 240 246 236 238 -2 116,400 28,098,600 20 123.104 240 J 10,900 238 T/B 22,200 255 PUDP Pudjiadi Prestige Tbk. --U9---1 308 300 300 300 -8 100 30,000 1 37.418 344 J 100 298 B 100 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 175 190 165 175 0 4,572,100 814,132,200 2,926 58.333 176 J 349,900 175 T/B 500 257 PWON Pakuwon Jati Tbk. --S6B3O1 510 525 510 525 15 17,404,700 9,063,309,500 1,398 2,023.979 525 T/J 15,542,100 520 B 2,942,800 258 PZZA Sarimelati Kencana Tbk. --U9---1 1,020 1,020 1,000 1,015 -5 98,300 100,104,000 54 92.273 1,030 J 100 1,015 T/B 2,300 259 RAJA Rukun Raharja Tbk. --S7---1 122 127 123 123 1 317,400 39,311,700 79 422.506 125 J 4,000 123 T/B 25,800 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,025 1,000 1,015 15 3,993,600 4,044,315,000 435 634.375 1,015 T/J 558,100 1,010 B 120,300 261 RANC Supra Boga Lestari Tbk. --U9---1 304 300 300 300 -4 1,151,000 345,300,000 34 60.000 320 J 400 300 T/B 207,500 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 69 70 66 66 -3 235,700 15,789,700 114 21.113 67 J 50,500 66 T/B 163,000 263 RDTX Roda Vivatex Tbk --U6---1 5,100 5,200 5,200 5,200 100 400 2,080,000 2 273.945 5,200 T/J 600 5,000 B 12,100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 143 0 0 143 0 0 0 0 66.000 133 J 2,500 123 B 100 265 RICY Ricky Putra Globalindo Tbk --U4---1 154 151 140 151 -3 400 59,200 3 23.982 150 J 149,700 140 B 1,400 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 302 322 300 300 -2 600 186,200 6 2,347.418 320 J 1,400 300 T/B 1,900 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 95,200 123,616,000 78 509.804 1,305 J 100 1,280 B 4,000 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,175 9,000 9,125 -75 12,200 110,905,000 13 5,887.097 9,175 J 46,900 8,950 B 1,000 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,370 1,425 1,370 1,415 45 15,548,200 21,883,693,000 2,538 640.118 1,420 J 273,600 1,415 T/B 370,200 270 SDPC Millennium Pharmacon International Tbk. --U9---1 92 96 88 89 -3 1,690,000 153,357,900 310 59.409 90 J 16,500 89 T/B 32,400 271 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 100 272 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,360 2,360 2,360 -40 200 472,000 2 100.855 2,490 J 500 2,360 T/B 2,600 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,210 1,190 1,200 0 815,400 976,896,000 481 206.897 1,200 T/J 218,000 1,195 B 21,400 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,600 6,625 6,500 6,625 25 459,700 3,038,465,000 200 75.243 6,650 J 3,700 6,625 T/B 2,200 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 368 360 362 2 2,271,700 825,124,200 229 32.909 364 J 173,600 362 T/B 128,000 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 308 276 290 -6 5,858,600 1,730,254,000 834 51.786 290 T/J 210,300 288 B 225,100 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 990 990 -5 7,500 7,450,000 6 1,195.652 1,000 J 1,300 995 B 100 278 SMDR Samudera Indonesia Tbk. --U7---1 202 206 202 204 2 425,300 86,907,200 72 818.685 206 J 12,600 204 T/B 11,400 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,000 12,150 11,975 12,025 25 2,951,300 35,557,040,000 1,822 4,184.355 12,025 T/J 150,400 12,000 B 13,700 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 206 218 208 216 10 2,167,800 455,239,800 5 111.917 214 J 6,000 208 B 100,100 281 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,500 J 500 0 B 0 282 SMRA Summarecon Agung Tbk. --S6K--1 820 870 825 865 45 8,305,100 7,030,474,000 1,338 1,421.295 870 J 40,600 865 T/B 817,700 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,410 1,425 1,410 1,415 5 1,245,500 1,761,250,000 279 3,779.481 1,425 J 69,800 1,415 T/B 100,000 284 SOCI Soechi Lines Tbk. --M7---1 131 135 129 130 -1 6,282,400 827,611,000 704 23.636 130 T/J 16,700 129 B 235,400 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,875 J 100 4,260 B 100 286 SPMA Suparma Tbk. --U3---1 308 304 286 300 -8 96,100 27,881,400 17 134.481 300 T/J 9,900 292 B 100 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 248 262 262 262 14 400 104,800 2 279.613 250 J 100,000 232 B 100 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 232 208 216 6 168,335,800 36,987,401,400 3,187 90.000 216 T/J 993,100 214 B 1,075,400 289 SRSN Indo Acidatama Tbk --U3---1 55 57 55 56 1 809,700 45,237,900 57 10.199 56 T/J 51,000 55 B 5,145,600 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 690 670 680 10 23,874,300 16,145,563,500 963 278.974 680 T/J 732,400 675 B 266,900 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 765 765 730 745 -20 58,776,200 43,843,169,000 321 111.194 745 T/J 1,158,600 735 B 6,300 292 STAR Buana Artha Anugerah Tbk. --U4---1 160 160 151 160 0 510,500 81,569,200 28 156.863 161 J 4,900 159 B 791,700 293 SULI SLJ Global Tbk. --U3---1 51 51 50 50 -1 7,256,800 362,840,100 28 0.714 51 J 1,164,800 50 T/B 1,190,600 294 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 295 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 200 10,000 1 8.929 50 T/J 136,144,500 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,205 1,155 1,185 25 68,978,800 81,887,957,500 3,996 292.593 1,185 T/J 346,300 1,180 B 315,400 297 TBLA Tunas Baru Lampung Tbk. --S5---1 820 850 825 825 5 205,800 171,304,000 96 187.863 825 T/J 270,300 820 B 31,200 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 11,500 J 10,000 9,050 B 1,200 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 194 200 190 199 5 33,200 6,548,400 16 87.281 199 T/J 15,000 198 B 10,000 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 200 236 200 212 12 145,418,100 31,612,577,400 7,690 68.387 214 J 1,312,200 212 T/B 1,820,600 301 TGRA Terregra Asia Energy Tbk. --U7---1 101 108 98 104 3 3,328,000 347,416,700 388 52.000 105 J 129,200 104 T/B 1,840,200 302 TINS Timah Tbk. --S2K--1 690 710 690 710 20 10,593,600 7,445,698,000 967 362.806 710 T/J 894,700 705 B 260,700 303 TIRT Tirta Mahakam Resources Tbk --U3---1 51 54 52 53 2 700 37,200 7 24.229 53 T/J 49,600 52 B 600 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,525 8,800 8,500 8,600 75 1,167,400 10,086,222,500 1,960 531.723 8,625 J 3,500 8,600 T/B 6,200 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,740 3,810 3,730 3,760 20 77,259,600 290,449,588,000 8,707 1,975.983 3,760 T/J 4,168,800 3,750 B 732,600 306 TMAS Temas Tbk. --M7---1 91 92 83 90 -1 855,100 77,496,200 86 207.001 91 J 5,000 90 T/B 474,200 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 358 358 358 -2 20,000 7,160,000 1 75.546 358 T/J 80,000 346 B 500 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 178 178 167 174 -4 2,135,800 365,078,100 194 280.053 174 T/J 222,600 171 B 3,000 309 TOTL Total Bangun Persada Tbk. --S6---1 408 412 410 410 2 185,000 75,951,800 55 147.362 410 T/J 31,000 408 B 1,430,800 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 830 850 815 850 20 62,938,400 53,055,860,500 16,858 4,048.969 850 T/J 18,202,100 845 B 53,400 311 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 312 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 142 128 128 -2 363,800 47,290,900 10 128.987 130 J 1,700 128 T/B 491,100 313 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 314 TRST Trias Sentosa Tbk. --U3---1 400 382 380 380 -20 900 342,200 2 226.676 398 J 100 380 T/B 18,500 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,300 1,330 1,265 1,320 20 106,600 139,967,000 36 235.479 1,320 T/J 1,700 1,310 B 1,700 316 TURI Tunas Ridean Tbk. --U9---1 950 1,000 940 1,000 50 4,507,800 4,323,055,000 40 2,222.222 1,000 T/J 200 950 B 602,500 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,840 1,840 1,805 1,820 -20 443,300 807,454,000 340 121.333 1,825 J 300 1,820 T/B 8,100 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,625 1,595 1,595 -15 284,300 456,064,500 210 3,092.524 1,600 J 300 1,595 T/B 67,700 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 3,790 3,690 3,790 0 700 2,593,000 3 140.367 3,790 T/J 700 3,500 B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 89 96 90 91 2 73,100 6,704,400 79 4.322 91 T/J 29,000 90 B 98,400 321 UNTR United Tractors Tbk. --S9BXO1 19,075 19,325 18,750 18,775 -300 3,727,900 70,449,427,500 3,887 22,351.190 18,775 T/J 261,600 18,750 B 67,200 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,850 7,950 7,850 7,875 25 8,182,500 64,534,017,500 5,156 201,612.903 7,900 J 238,200 7,875 T/B 367,900 323 VICO Victoria Investama Tbk. --U8---1 112 112 108 110 -2 20,400 2,204,400 3 88.000 110 T/J 20,800 103 B 1,000 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 27,300 1,365,000 8 16.667 50 T/J 8,778,500 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 260 280 260 274 14 130,400 34,809,000 31 121.205 274 T/J 500 266 B 600 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 260 270 262 268 8 10,861,900 2,896,598,600 666 92.414 270 J 1,308,300 268 T/B 804,500 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 150 150 149 150 0 2,111,100 316,664,400 221 65.481 150 T/J 101,000 149 B 9,400 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 143 130 137 -1 1,776,300 243,484,200 162 21.077 137 T/J 73,700 136 B 1,517,600 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,880 1,935 1,880 1,935 55 10,571,700 20,144,553,500 1,891 497.362 1,940 J 18,500 1,935 T/B 4,300 330 WINS Wintermar Offshore Marine Tbk. --U7---1 88 100 90 97 9 21,934,500 2,010,803,200 83 26.232 97 T/J 3,126,500 93 B 900 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 246 258 250 254 8 71,800 18,053,400 26 38.507 254 T/J 7,200 252 B 4,400 332 WOOD Integra Indocabinet Tbk. --S5K--1 480 515 480 490 10 55,053,600 27,243,332,800 3,219 188.462 492 J 114,600 490 T/B 1,300 333 WSBP Waskita Beton Precast Tbk. --S3K--1 250 256 248 250 0 16,022,800 4,025,049,800 1,144 51.020 252 J 895,900 250 T/B 185,300 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,210 1,240 1,190 1,195 -15 24,526,300 29,635,080,500 2,773 322.537 1,205 J 21,000 1,195 T/B 784,200 335 WTON Wijaya Karya Beton Tbk. --S3K--1 382 394 382 390 8 5,994,500 2,336,557,200 610 66.102 392 J 10,200 390 T/B 418,700 Total 2,618,533,700 4,675,675,701,700 323,409 3,222,521,400 109,922,300 Jakarta, 04 February 2020 Trading Division