List of Securities Quotation Main Board Date: Thursday, 06 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 11,775 12,175 11,950 12,125 350 1,293,500 15,623,280,000 1,417 985.004 12,175 J 2,100 12,125 T/B 26,500 2 ABMM ABM Investama Tbk. --U9---1 1,490 1,485 1,485 1,485 -5 500 742,500 1 39.600 1,485 T/J 500 1,300 B 400 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,600 1,645 1,595 1,640 40 12,920,200 20,961,591,000 4,000 2,000.000 1,645 J 513,900 1,640 T/B 118,400 4 ACST Acset Indonusa Tbk. --U6---1 860 870 840 855 -5 72,300 61,844,000 31 35.905 855 T/J 3,800 850 B 10,000 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,020 1,050 1,015 1,045 25 6,677,900 6,910,221,500 954 820.683 1,045 T/J 214,500 1,040 B 12,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,100 10,000 10,000 0 231,900 2,322,735,000 126 430.108 10,025 J 1,000 10,000 T/B 1,300 7 ADMG Polychem Indonesia Tbk --U3---1 148 150 145 148 0 1,230,000 181,641,100 61 13.210 150 J 50,500 147 B 40,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,350 1,280 1,305 -10 37,379,900 48,916,833,500 5,265 118.636 1,310 J 512,300 1,305 T/B 453,400 9 AGII Aneka Gas Industri Tbk. --S3---1 590 595 570 585 -5 2,600 1,526,000 11 53.182 595 J 3,600 585 T/B 2,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 150 155 151 153 3 2,421,300 371,569,500 350 249.967 154 J 4,500 153 T/B 451,000 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 3,230 3,310 3,210 3,310 80 13,999,200 45,837,096,000 1,459 2,638.060 3,320 J 100,200 3,310 T/B 200 13 ALTO Tri Banyan Tirta Tbk. --U5---1 388 0 0 388 0 0 0 0 193.849 400 J 97,500 372 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,260 3,300 3,300 3,300 40 300 990,000 1 134.694 3,300 T/J 7,200 3,250 B 2,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 810 800 805 -5 6,200 5,016,000 9 2,054.148 825 J 600 805 T/B 100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 0 0 860 0 0 0 0 71.667 860 J 31,400 660 B 8,800 17 ANTM Aneka Tambang Tbk. --S2XXO1 725 735 715 735 10 28,180,200 20,532,533,500 2,790 484.605 735 T/J 1,506,400 730 B 1,582,100 18 APLI Asiaplast Industries Tbk. --U3---1 166 170 158 165 -1 30,800 4,919,600 15 137.500 165 T/J 7,700 158 B 6,500 19 APLN Agung Podomoro Land Tbk. --M6K--1 153 158 153 157 4 9,348,800 1,461,032,000 583 43.014 158 J 335,300 157 T/B 186,200 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---1 452 478 452 460 8 1,708,100 785,461,800 80 3,126.487 462 J 306,200 460 T/B 172,700 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 18,100 905,000 19 12.251 50 T/J 159,101,400 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,120 J 200 1,005 B 1,000 24 ASGR Astra Graphia Tbk. --U9---1 940 990 940 960 20 13,900 13,238,000 26 199.038 960 T/J 100 950 B 200 25 ASII Astra International Tbk. --S4BXO1 6,400 6,525 6,425 6,500 100 26,015,800 168,733,970,000 4,335 4,648.269 6,500 T/J 930,900 6,475 B 396,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 1,330 1,345 0 140,400 187,728,500 85 2,490.741 1,350 J 14,500 1,340 B 4,600 27 ASRI Alam Sutera Realty Tbk. --S6---1 189 197 188 196 7 4,825,500 938,985,000 506 186.667 196 T/J 12,500 195 B 247,400 28 ASSA Adi Sarana Armada Tbk. --S7K--1 570 615 565 600 30 11,602,900 6,884,111,500 547 153.846 605 J 40,500 600 T/B 382,300 29 ATIC Anabatic Technologies Tbk. --U9---1 685 650 650 650 -35 1,000 650,000 2 92.857 650 T/J 200 590 B 500 30 AUTO Astra Otoparts Tbk. --M4---1 1,180 1,190 1,175 1,180 0 1,110,000 1,311,179,000 285 1,067.197 1,185 J 3,300 1,180 T/B 9,100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 53 54 51 51 -2 75,800 4,075,500 12 34.000 52 J 300 51 T/B 95,600 32 BATA Sepatu Bata Tbk. --U4---1 610 620 610 615 5 2,100 1,285,000 4 7,976.654 615 T/J 26,100 550 B 500 33 BBCA Bank Central Asia Tbk. --S8B3O1 33,650 33,900 33,400 33,700 50 30,938,700 1,040,885,895,000 8,581 19,257.143 33,700 T/J 1,515,900 33,675 B 500 34 BBKP Bank Bukopin Tbk. --S8---1 208 214 206 208 0 6,996,900 1,452,814,200 515 61.705 210 J 103,500 208 T/B 168,700 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 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,425 7,525 7,350 7,350 -75 16,798,500 124,425,420,000 3,634 35.351 7,375 J 9,000 7,350 T/B 466,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,560 4,590 4,530 4,550 -10 94,855,500 431,717,321,000 6,644 5,200.000 4,560 J 13,782,300 4,550 T/B 13,546,800 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,533,600 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,805 1,885 1,810 1,850 45 36,589,300 67,743,591,000 5,320 241.304 1,855 J 31,800 1,850 T/B 1,214,400 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 292 286 292 2 25,100 7,286,600 31 297.292 292 T/J 1,000 272 B 3,000 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 145 148 142 147 2 14,423,600 2,125,657,000 11,269 416.879 147 T/J 59,800 146 B 200,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,460 3,600 3,480 3,590 130 2,173,100 7,744,774,000 1,180 2.027 3,600 J 72,000 3,590 T/B 64,200 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 164 181 164 175 11 25,223,000 4,396,571,100 1,893 102.941 175 T/J 256,100 174 B 211,300 44 BHIT MNC Investama Tbk. --S9---1 62 67 62 65 3 44,698,400 2,908,355,100 24,054 190.086 65 T/J 283,500 64 B 814,000 45 BINA Bank Ina Perdana Tbk. --U8---1 885 885 870 870 -15 4,600 4,067,500 6 491.537 885 J 42,800 870 T/B 33,000 46 BIRD Blue Bird Tbk. --S7---1 2,460 2,510 2,400 2,460 0 1,271,800 3,139,273,000 476 37.846 2,500 J 35,500 2,460 T/B 4,300 47 BISI BISI International Tbk. --U1---1 995 1,000 985 1,000 5 13,500 13,494,000 10 500.000 1,000 T/J 100 990 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 995 1,045 1,000 1,040 45 12,577,500 12,943,834,500 1,705 173.333 1,040 T/J 10,000 1,035 B 24,700 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 640 640 0 2,408,500 1,548,000,500 780 148.837 645 J 124,700 640 T/B 3,721,800 50 BKSL Sentul City Tbk. --S6K--1 56 59 56 58 2 91,955,700 5,284,029,000 1,352 4.008 59 J 10,351,100 58 T/B 2,868,200 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 175,022,000 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,700 7,850 7,675 7,700 0 55,514,700 428,266,450,000 3,637 2,320.207 7,700 T/J 4,201,900 7,675 B 1,909,300 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 87 90 87 87 0 159,500 14,162,300 47 17.400 89 J 200 87 T/B 7,800 54 BMTR Global Mediacom Tbk. --S9K--1 340 358 340 358 18 16,971,700 5,966,876,000 1,216 291.389 360 J 1,629,100 358 T/B 79,900 55 BNBA Bank Bumi Arta Tbk. --U8---1 310 318 310 316 6 329,000 103,042,600 36 197.500 314 J 20,000 312 B 5,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 915 885 890 -10 4,893,200 4,367,259,500 551 6.571 895 J 343,200 890 T/B 115,900 57 BNII Bank Maybank Indonesia Tbk. --M8---1 200 202 200 202 2 573,700 114,793,000 42 2.407 202 T/J 275,200 200 B 85,200 58 BNLI Bank Permata Tbk. --M8K--1 1,200 1,215 1,195 1,205 5 7,879,600 9,459,454,000 568 13.120 1,205 T/J 281,300 1,200 B 105,600 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 93 87 91 1 9,800 876,500 13 91.000 91 T/J 64,100 87 B 3,000 60 BRAM Indo Kordsa Tbk. --U4---1 6,500 6,500 6,500 6,500 0 200 1,300,000 1 252.972 7,750 J 100 6,550 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 312 318 312 316 4 2,201,300 693,393,000 320 61.961 318 J 470,100 316 T/B 2,800 62 BRPT Barito Pacific Tbk. --S3XXO1 1,280 1,280 1,240 1,240 -40 40,622,600 51,007,707,000 3,040 484.886 1,250 J 602,000 1,240 T/B 1,005,900 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,160 1,195 1,145 1,195 35 8,937,700 10,556,933,000 1,709 234.082 1,195 T/J 432,700 1,190 B 300 64 BSIM Bank Sinarmas Tbk. --U8---1 510 510 496 510 0 800 401,000 6 347.840 510 T/J 5,000 496 B 700 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 2,980 2,890 2,960 -20 16,200 47,194,000 46 573.019 2,960 T/J 5,800 2,910 B 1,100 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,810 4,900 4,650 4,680 -130 4,101,700 19,540,340,000 2,984 480.000 4,690 J 3,700 4,680 T/B 36,800 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 98 98 98 0 379,100 37,151,800 25 53.114 98 T/J 94,900 97 B 290,300 69 BULL Buana Lintas Lautan Tbk. --S7---1 175 177 171 174 -1 27,254,100 4,751,607,000 189 17.016 174 T/J 262,300 173 B 293,600 70 BVIC Bank Victoria International Tbk. --U8---1 66 69 66 66 0 1,354,500 90,659,000 73 62.410 67 J 79,700 66 T/B 1,168,800 71 BWPT Eagle High Plantations Tbk. --U1---1 131 136 128 132 1 79,055,700 10,469,575,800 3,441 28.870 133 J 1,900,200 132 T/B 5,045,000 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,900 J 100 12,275 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 312 314 306 310 -2 863,000 266,065,400 104 93.939 310 T/J 10,100 306 B 23,500 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 86 87 80 82 -4 6,048,100 489,786,300 403 46.857 82 T/J 188,700 81 B 129,800 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,560 1,560 1,545 1,555 -5 39,900 61,821,000 30 321.281 1,555 T/J 9,300 1,550 B 600 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 256 256 252 254 -2 827,000 211,641,200 34 19.876 256 J 1,788,500 252 B 456,400 77 CITY Natura City Developments Tbk. --U6---1 68 69 58 67 -1 53,000 3,503,900 53 55.833 67 T/J 1,200 66 B 200 78 CLEO Sariguna Primatirta Tbk. --M5K--1 488 490 484 488 0 5,325,900 2,590,949,600 306 2,121.739 488 T/J 277,600 486 B 10,000 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,940 1,990 1,990 1,990 50 100 199,000 1 190.420 1,910 J 2,000 1,755 B 300 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 125,832,400 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,775 6,675 6,450 6,500 -275 7,938,800 51,742,760,000 3,596 29,603.316 6,525 J 50,000 6,500 T/B 11,900 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 113,983,900 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 438 438 438 0 400 175,200 2 221.028 446 J 100,000 438 T/B 99,600 84 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,380 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 900 930 910 915 15 21,401,300 19,601,974,500 1,655 204.863 915 T/J 73,600 910 B 654,200 86 DART Duta Anggada Realty Tbk. --U6---1 320 302 282 282 -38 200 58,400 2 52.131 302 J 1,100 286 B 3,000 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 104,202,700 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 10,908,000 0 B 0 89 DILD Intiland Development Tbk. --U6---1 280 284 276 284 4 1,265,900 355,459,000 124 49.489 284 T/J 253,500 282 B 155,400 90 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 6,500 6,500 0 100 650,000 1 38,854.683 6,750 J 5,000 6,450 B 1,000 91 DMAS Puradelta Lestari Tbk. --M6K--1 268 274 268 272 4 26,821,200 7,297,629,800 995 129.524 274 J 574,700 272 T/B 39,300 92 DMND Diamond Food Indonesia Tbk. --U5---1 1,000 1,005 950 990 -10 376,700 371,606,000 255 108.197 995 J 1,000 990 T/B 19,800 93 DNAR Bank Oke Indonesia Tbk. --U8---1 138 0 0 138 0 0 0 0 125.455 0 J 0 155 B 10,000 94 DOID Delta Dunia Makmur Tbk. --S2---1 214 222 214 220 6 3,773,800 822,697,400 429 297.845 222 J 498,900 220 T/B 74,300 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 0 0 282 0 0 0 0 91.624 280 J 200 262 B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 100 108 105 108 8 900 95,300 3 19.636 108 T/J 700 101 B 100 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 100 97 100 2 220,600 21,615,600 13 56.912 99 J 5,100 96 B 1,200 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 438 444 436 444 6 887,000 391,173,400 102 120.000 444 T/J 5,300 440 B 1,400 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,875 13,725 13,725 13,725 -150 100 1,372,500 1 915.000 13,725 T/J 100 11,175 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,170 1,200 0 286,600 343,892,500 58 237.624 1,200 T/J 115,400 1,180 B 50,000 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,150 2,200 0 700 1,520,000 5 809.802 2,200 T/J 36,200 2,150 B 5,000 102 DYAN Dyandra Media International Tbk. --S9---1 66 71 56 67 1 5,428,500 357,370,800 426 19.143 68 J 80,400 67 T/B 409,100 103 EKAD Ekadharma International Tbk. --U3---1 1,090 1,110 1,075 1,075 -15 162,600 175,272,000 103 2,728.981 1,090 J 10,900 1,075 T/B 1,100 104 ELSA Elnusa Tbk. --S2K--1 256 270 258 268 12 33,183,700 8,815,847,200 2,411 67.000 268 T/J 490,600 266 B 646,600 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 10,000 500,000 10 10.308 50 T/J 776,215,300 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,300 5,300 5,175 5,300 0 300 1,577,500 2 736.111 5,300 T/J 5,000 5,175 B 400 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,575 1,690 1,585 1,690 115 24,151,200 39,833,971,500 4,579 169.000 1,695 J 178,300 1,690 T/B 1,388,900 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 232 240 232 238 6 4,409,900 1,047,981,200 318 443.112 238 T/J 147,200 234 B 88,700 109 ESTI Ever Shine Tex Tbk. --U4---1 51 51 50 51 0 482,700 24,136,000 25 20.481 51 T/J 71,300 50 B 81,100 110 ETWA Eterindo Wahanatama Tbk --U3---1 57 60 58 58 1 46,300 2,708,200 20 4.776 59 J 50,000 58 T/B 104,800 111 EXCL XL Axiata Tbk. --S7BXO1 2,890 2,950 2,870 2,890 0 30,048,700 87,011,069,000 3,438 146.670 2,890 T/J 484,500 2,880 B 81,000 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,300 J 700 7,050 B 400 113 FILM MD Pictures Tbk. --U9---1 214 218 210 210 -4 4,497,700 960,097,800 800 100.000 212 J 21,400 210 T/B 131,900 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 300 15,000 2 22.727 50 T/J 12,778,200 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 112 114 105 107 -5 58,188,100 6,289,202,300 3,434 5.944 107 T/J 11,800 106 B 818,400 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,591,800 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,950 J 100 1,720 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 56,225 57,000 56,275 57,000 775 1,615,900 91,872,895,000 4,387 2,224.390 57,000 T/J 45,300 56,950 B 1,000 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,360 1,500 1,250 1,255 -105 6,100 7,688,000 20 107.265 1,260 J 500 1,255 T/B 10,200 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 380 402 382 396 16 21,319,700 8,368,343,400 3,701 53.233 396 T/J 1,787,600 394 B 72,100 122 GJTL Gajah Tunggal Tbk. --S4---1 492 505 492 494 2 2,208,600 1,097,811,000 346 96.984 494 T/J 57,900 492 B 109,900 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 108 114 108 112 4 7,310,900 812,184,500 450 28.000 112 T/J 74,600 111 B 116,100 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,335 1,315 1,335 15 350,800 464,195,000 112 103.891 1,335 T/J 20,500 1,330 B 100 125 GPRA Perdana Gapuraprima Tbk. --U6---1 57 60 57 60 3 2,011,600 118,398,500 110 25.881 60 T/J 562,800 59 B 20,000 126 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---1 137 142 135 135 -2 11,600 1,569,700 9 54.000 142 J 34,000 135 T/B 100 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 37,500 1,875,000 6 26.579 50 T/J 1,426,300 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 0 0 111 0 0 0 0 62.446 148 J 400 113 B 3,100 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 600 590 595 -5 1,600 957,000 5 113.333 590 J 7,800 585 B 500 131 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 3,400 3,500 3,290 3,290 -110 248,200 836,039,000 140 88.919 3,430 J 300 3,290 T/B 12,700 133 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 840 J 1,000 730 B 5,000 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,200 3,090 3,100 0 132,400 411,226,000 43 948.999 3,100 T/J 19,600 3,090 B 11,600 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 580 570 580 10 76,200 43,724,000 8 892.308 585 J 10,900 500 B 1,000 136 HKMU HK Metals Utama Tbk. --U9---1 154 170 158 160 6 2,306,500 370,798,400 152 69.565 161 J 16,000 159 B 5,000 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,040 2,080 2,050 2,060 20 29,609,300 61,074,332,000 2,306 10,283.546 2,060 T/J 592,100 2,050 B 1,923,900 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 870 875 860 875 5 23,609,500 20,393,120,000 346 282.258 875 T/J 248,900 870 B 70,000 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 88 93 80 91 3 16,500 1,493,200 15 49.189 92 J 26,800 90 B 600 140 HRTA Hartadinata Abadi Tbk. --S5---1 280 282 272 280 0 1,474,500 409,256,600 139 93.333 282 J 216,800 280 T/B 29,400 141 HRUM Harum Energy Tbk. --M2K--1 1,290 1,285 1,265 1,265 -25 118,900 151,643,500 76 24.327 1,265 T/J 5,900 1,260 B 15,700 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,225 J 500 4,190 B 100 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,500 11,650 11,475 11,500 0 2,299,400 26,455,890,000 1,924 426.321 11,500 T/J 251,600 11,475 B 10,300 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 306 B 500 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 174 175 171 172 -2 637,200 110,404,300 83 163.810 175 J 25,600 172 T/B 20,600 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 318 318 294 300 -18 6,700 2,010,400 7 196.078 300 T/J 6,000 298 B 100 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 53 50 51 1 9,807,400 501,521,200 647 14.571 52 J 453,900 51 T/B 975,300 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 885 890 880 885 0 1,004,200 887,502,000 328 118.812 885 T/J 13,200 880 B 28,900 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 256 256 250 252 -4 162,900 41,388,000 23 50.400 256 J 4,400 252 T/B 37,900 150 INAF Indofarma (Persero) Tbk. --U5---1 720 825 710 810 90 21,842,400 17,272,534,000 5,082 324.000 815 J 123,200 810 T/B 1,036,000 151 INCI Intanwijaya Internasional Tbk --U3---1 424 424 422 422 -2 10,400 4,409,000 4 45.642 422 T/J 2,400 386 B 1,000 152 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,350 3,280 3,310 10 4,690,400 15,542,911,000 1,726 1,351.020 3,320 J 60,600 3,310 T/B 127,500 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,750 7,850 7,700 7,700 -50 4,353,700 33,722,167,500 2,407 1,318.064 7,825 J 2,700 7,700 T/B 747,900 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,210 2,290 -10 23,800 54,434,000 19 308.422 2,290 T/J 19,100 2,210 B 800 155 INDS Indospring Tbk. --M4---1 2,030 2,070 2,000 2,000 -30 17,100 34,232,000 29 187.500 2,030 J 100 2,000 T/B 50,500 156 INDY Indika Energy Tbk. --S2K--1 905 935 910 925 20 1,895,600 1,745,145,000 656 31.356 925 T/J 132,700 920 B 205,100 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,575 6,850 6,625 6,775 200 7,721,900 51,988,085,000 4,489 349.106 6,800 J 90,300 6,775 T/B 7,300 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 2,334,200 116,714,900 125 0.286 51 J 808,000 50 T/B 352,700 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,875 17,975 17,100 17,175 -700 1,220,700 21,097,222,500 2,942 687.000 17,200 J 2,800 17,175 T/B 22,500 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 78 79 78 78 0 111,000 8,666,900 8 37.143 79 J 41,100 78 T/B 14,800 161 IPTV MNC Vision Networks Tbk. --U9---1 392 398 388 396 4 15,034,600 5,936,507,800 10,775 165.000 398 J 333,400 396 T/B 2,000 162 ISAT Indosat Tbk. --S7K--1 2,400 2,450 2,320 2,370 -30 13,917,300 32,926,136,000 4,310 169.286 2,370 T/J 1,100 2,360 B 34,300 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 155 171 155 171 16 18,575,400 3,048,329,600 1,472 57.966 172 J 150,300 171 T/B 1,379,100 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,450 10,775 10,475 10,525 75 1,858,900 19,615,657,500 1,959 75.179 10,550 J 41,200 10,525 T/B 9,500 165 JAWA Jaya Agra Wattie Tbk. --U1---1 88 88 86 88 0 19,500 1,715,000 3 17.600 89 J 13,900 88 T/B 100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 436 500 462 462 26 200 96,200 2 382.397 462 T/J 17,000 338 B 200 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,535 1,490 1,510 15 6,195,400 9,357,159,500 2,093 412.794 1,510 T/J 2,900,900 1,505 B 161,500 168 JRPT Jaya Real Property Tbk. --S6K--1 535 540 530 535 0 4,346,100 2,326,286,500 154 514.423 540 J 1,952,100 535 T/B 238,900 169 JSKY Sky Energy Indonesia Tbk. --U4---1 123 128 119 123 0 11,765,300 1,458,769,400 1,468 61.500 124 J 73,900 123 T/B 28,700 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,650 4,820 4,650 4,800 150 6,727,700 31,813,583,000 1,495 283.052 4,810 J 26,900 4,800 T/B 17,900 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 920 980 920 960 40 8,169,100 7,798,275,000 2,221 960.000 960 T/J 18,100 955 B 70,500 172 KBLI KMI Wire & Cable Tbk. --S4K--1 466 476 466 476 10 3,195,300 1,517,222,400 188 57.838 478 J 80,900 476 T/B 600 173 KEEN Kencana Energi Lestari Tbk. --S7---1 418 418 400 414 -4 2,253,000 934,239,600 56 104.545 414 T/J 100,900 412 B 2,000 174 KICI Kedaung Indah Can Tbk --U5---1 224 244 244 244 20 100 24,400 1 51.803 222 J 5,100 192 B 1,400 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 300 294 298 0 60,700 17,953,000 28 10.339 298 T/J 21,200 296 B 5,900 176 KINO Kino Indonesia Tbk. --M5---1 2,980 3,070 2,980 3,000 20 629,500 1,883,531,000 216 78.947 3,000 T/J 98,800 2,990 B 100 177 KKGI Resource Alam Indonesia Tbk. --U2---1 222 214 214 214 -8 200 42,800 1 750.877 226 J 500 214 T/B 23,800 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,485 1,485 1,455 1,460 -25 16,990,900 24,938,996,500 2,612 14,239.735 1,470 J 10,000 1,460 T/B 9,541,300 179 KOBX Kobexindo Tractors Tbk. --U9---1 104 106 103 105 1 120,800 12,478,100 40 26.250 105 T/J 900 104 B 5,000 180 KOTA DMS Propertindo Tbk. --U6---1 750 755 745 750 0 8,879,700 6,692,225,000 41 375.000 750 T/J 137,000 745 B 140,500 181 KPAL Steadfast Marine Tbk. --U4---1 162 172 162 169 7 287,100 48,110,500 118 146.957 168 J 500 164 B 300 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 264 274 264 268 4 4,183,100 1,124,338,400 530 33.318 268 T/J 194,600 266 B 150,300 183 KREN Kresna Graha Investama Tbk. --U9---1 478 482 474 480 2 25,448,900 12,165,650,400 336 4,993.758 480 T/J 523,100 478 B 315,400 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 11,961,100 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 100 580,000 1 95.868 6,125 J 41,200 5,800 T/B 496,700 186 LINK Link Net Tbk. --S9---1 3,660 3,700 3,580 3,660 0 1,796,300 6,575,238,000 639 228.750 3,660 T/J 714,400 3,620 B 5,000 187 LION Lion Metal Works Tbk. --U3---1 410 410 410 410 0 100 41,000 1 256.781 412 J 100 410 T/B 100 188 LPCK Lippo Cikarang Tbk --U6---1 730 775 725 760 30 1,405,500 1,057,975,500 489 85.687 765 J 23,600 760 T/B 12,200 189 LPGI Lippo General Insurance Tbk. --U8---1 3,700 3,800 3,800 3,800 100 1,500 5,700,000 3 170.787 3,800 T/J 700 3,500 B 200 190 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 230 234 2 11,376,900 2,655,738,800 2,030 75.563 234 T/J 2,001,900 232 B 4,215,300 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,160 3,320 3,160 3,250 90 8,319,900 27,080,796,000 2,130 73.644 3,280 J 30,700 3,250 T/B 29,800 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,270 1,230 1,265 50 17,274,400 21,696,147,500 2,261 326.452 1,270 J 256,300 1,265 T/B 464,200 193 LTLS Lautan Luas Tbk. --U9---1 610 600 590 595 -15 61,000 36,346,000 8 210.330 595 T/J 200 590 B 11,600 194 MAIN Malindo Feedmill Tbk. --S3K--1 875 890 875 885 10 1,535,800 1,352,703,500 404 502.841 890 J 203,700 885 T/B 1,800 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 371,500 18,575,000 31 6.835 50 T/J 1,541,009,700 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--1 950 960 940 950 0 12,930,600 12,263,402,000 1,604 1,524.513 950 T/J 881,200 945 B 209,000 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 462 458 462 4 1,661,400 765,805,200 224 924.000 464 J 42,700 462 T/B 20,100 199 MASA Multistrada Arah Sarana Tbk. --U4---1 466 482 480 480 14 56,900 27,312,200 2 341.297 474 J 67,300 362 B 4,000 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 7,825 J 100 6,600 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 428 430 426 428 0 290,700 124,339,800 112 26.750 428 T/J 19,300 426 B 7,500 202 MBTO Martina Berto Tbk. --U5---1 81 88 75 75 -6 300 23,800 3 10.135 81 J 21,000 80 B 1,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 118 113 117 2 151,100 17,535,700 35 104.940 117 T/J 268,300 116 B 25,000 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,608,800 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 187 193 183 193 6 3,406,600 644,805,100 135 57.278 193 T/J 500,000 187 B 1,500 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 20,798,900 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 710 755 715 755 45 96,688,900 71,391,115,000 5,642 1,329.764 755 T/J 392,500 750 B 166,500 208 MEGA Bank Mega Tbk. --U8---1 5,075 5,800 5,075 5,800 725 33,700 186,650,000 42 4,227.775 5,800 T/J 8,600 5,125 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 202 200 170 170 -32 5,280,000 942,913,500 321 51.503 175 J 30,000 170 T/B 57,000 210 MGRO Mahkota Group Tbk. --S1K--1 835 830 825 830 -5 1,185,000 981,120,000 156 368.889 830 T/J 303,900 825 B 21,900 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,550 2,670 2,550 2,620 70 4,278,000 11,264,588,000 1,513 154.255 2,620 T/J 1,200 2,600 B 9,100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,350 15,375 15,325 15,325 -25 3,100 47,535,000 9 97,611.465 15,325 T/J 2,800 15,000 B 200 213 MLPL Multipolar Tbk. --S9---1 65 70 65 68 3 1,357,800 92,408,600 187 7.800 68 T/J 5,800 67 B 245,300 214 MLPT Multipolar Technology Tbk. --U9---1 330 330 326 330 0 31,900 10,515,400 30 68.750 330 T/J 10,000 326 B 4,900 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,580 1,620 1,560 1,615 35 26,832,500 42,898,644,000 21,095 179.444 1,615 T/J 442,400 1,610 B 1,384,000 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 630 615 625 10 186,600 115,490,500 162 41.667 625 T/J 53,500 620 B 46,600 217 MPPA Matahari Putra Prima Tbk. --U9---1 110 115 110 112 2 888,700 100,385,400 213 47.089 113 J 10,900 112 T/B 247,100 218 MRAT Mustika Ratu Tbk. --U5---1 136 142 135 142 6 11,300 1,533,700 12 21.846 146 J 100 142 T/B 110,300 219 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 500 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,710 1,730 1,705 1,710 0 577,600 991,725,500 178 3,078.419 1,715 J 2,700 1,710 T/B 3,700 221 MTLA Metropolitan Land Tbk. --U6---1 520 0 0 520 0 0 0 0 218.624 520 J 400 460 B 500 222 MYOH Samindo Resources Tbk. --U2---1 1,170 1,190 1,170 1,190 20 56,800 67,457,500 13 141.738 1,190 T/J 50,900 1,175 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,940 1,905 1,930 25 1,321,000 2,548,264,500 565 9,654.827 1,930 T/J 48,800 1,925 B 22,200 224 MYTX Asia Pacific Investama Tbk. --U4---1 52 54 50 53 1 245,000 12,283,600 38 7.966 53 T/J 53,600 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 510 600 505 560 50 31,794,000 17,766,267,500 5,193 172.308 560 T/J 429,300 555 B 151,600 226 NISP Bank OCBC NISP Tbk. --U8---1 845 845 840 845 0 1,100 929,000 6 1,023.945 855 J 1,300 850 B 500 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 980 J 1,900 860 B 300 228 NRCA Nusa Raya Cipta Tbk. --U6---1 354 354 350 354 0 46,200 16,295,600 29 41.647 354 T/J 67,400 352 B 7,100 229 NZIA Nusantara Almazia Tbk. --U6---1 510 492 472 488 -22 115,500 56,188,400 49 221.818 488 T/J 2,600 486 B 14,000 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 41,100 2,055,000 3 98.922 50 T/J 6,017,900 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 138 140 129 129 -9 5,701,300 753,261,500 621 129.000 131 J 500 129 T/B 597,800 232 PANR Panorama Sentrawisata Tbk. --U9---1 286 286 280 280 -6 888,200 252,435,800 133 167.997 280 T/J 800 278 B 11,000 233 PANS Panin Sekuritas Tbk. --U8---1 1,310 1,300 1,250 1,300 -10 19,600 24,872,000 20 945.455 1,330 J 50,100 1,300 T/B 700 234 PBID Panca Budi Idaman Tbk. --U3---1 995 1,005 1,000 1,005 10 400 400,500 2 118.235 990 J 19,700 970 B 50,000 235 PBRX Pan Brothers Tbk. --S4---1 290 300 282 294 4 380,800 112,138,200 73 520.354 298 J 28,700 294 T/B 50,000 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 710 760 650 760 50 25,200 16,823,500 18 63.333 760 T/J 10,400 750 B 500 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,475 1,540 1,480 1,520 45 119,388,900 180,522,688,500 14,023 506.667 1,520 T/J 3,067,700 1,515 B 719,000 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 915 915 0 100 91,500 1 178.537 915 T/J 100,900 890 B 4,000 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,200 3,150 3,150 0 200 635,000 2 1,307.108 3,200 J 5,500 3,150 T/B 2,500 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,245 1,185 1,195 -15 5,274,200 6,315,453,500 578 1,989.677 1,200 J 169,600 1,195 T/B 620,600 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,800 90,000 6 50.000 50 T/J 6,565,500 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,030 1,040 1,020 1,030 0 2,197,200 2,253,086,500 43 1,095.279 1,030 T/J 1,245,900 1,025 B 19,600 243 PNLF Panin Financial Tbk. --S8K--1 272 280 268 276 4 41,510,500 11,414,739,800 1,500 298.314 278 J 1,747,400 276 T/B 1,208,700 244 POLL Pollux Properti Indonesia Tbk. --U6---1 10,725 10,850 10,750 10,825 100 792,200 8,567,805,000 2,024 1,760.163 10,850 J 7,100 10,825 T/B 119,800 245 PPRE PP Presisi Tbk. --U7---1 185 248 185 226 41 59,108,500 13,333,025,600 7,410 52.558 226 T/J 25,300 224 B 418,000 246 PPRO PP Properti Tbk. --U6K--1 53 57 52 54 1 154,290,800 8,423,543,700 2,817 116.757 55 J 7,976,200 54 T/B 1,164,700 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 0 0 135 0 0 0 0 76.001 140 J 50,000 93 B 54,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 0 0 3,690 0 0 0 0 56.769 3,670 J 1,100 3,410 B 1,000 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 165 165 165 0 6,200 1,023,000 9 122.222 165 T/J 70,100 164 B 6,100 250 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,360 2,280 2,290 -30 15,297,600 35,300,110,000 3,427 1,991.304 2,300 J 155,700 2,290 T/B 69,000 251 PTIS Indo Straits Tbk. --U7---1 79 79 79 79 0 2,600 205,400 1 8.316 90 J 7,800 72 B 10,000 252 PTPP PP (Persero) Tbk. --S6XXO1 1,375 1,465 1,385 1,450 75 25,886,200 36,875,290,000 2,877 272.556 1,455 J 69,900 1,450 T/B 141,700 253 PTRO Petrosea Tbk. --S2---1 1,500 1,535 1,495 1,500 0 931,000 1,398,169,000 140 1,200.000 1,510 J 10,500 1,500 T/B 150,000 254 PTSN Sat Nusapersada Tbk --M4---1 236 240 228 230 -6 3,161,600 728,455,800 111 118.966 234 J 51,800 230 T/B 209,100 255 PUDP Pudjiadi Prestige Tbk. --U9---1 300 0 0 300 0 0 0 0 37.418 306 J 100 294 B 600 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 170 180 166 168 -2 6,161,600 1,068,793,200 2,455 56.000 170 J 1,800 168 T/B 176,900 257 PWON Pakuwon Jati Tbk. --S6B3O1 525 540 525 535 10 36,068,000 19,184,526,000 3,294 2,062.531 535 T/J 21,500 530 B 1,313,900 258 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,030 995 1,000 -10 29,500 29,492,500 44 90.909 1,000 T/J 8,000 995 B 16,900 259 RAJA Rukun Raharja Tbk. --S7---1 126 130 125 126 0 735,000 92,642,000 109 432.811 127 J 60,100 126 T/B 51,900 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,040 1,090 1,045 1,090 50 3,338,900 3,604,350,000 819 681.250 1,090 T/J 143,900 1,085 B 129,200 261 RANC Supra Boga Lestari Tbk. --U9---1 300 300 300 300 0 56,000 16,800,000 7 60.000 300 T/J 39,900 298 B 10,000 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 67 72 67 67 0 185,900 12,477,400 31 21.433 68 J 500,000 67 T/B 16,800 263 RDTX Roda Vivatex Tbk --U6---1 5,250 0 0 5,250 0 0 0 0 276.579 5,325 J 100 5,000 B 2,500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 182 188 185 185 3 2,300 426,300 8 85.384 179 J 2,400 125 B 2,000 265 RICY Ricky Putra Globalindo Tbk --U4---1 148 151 151 151 3 100 15,100 1 23.982 149 J 900 140 B 500 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 300 300 300 -18 1,100 330,000 2 2,347.418 316 J 1,500 300 T/B 1,500 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,270 1,300 0 289,100 374,983,500 112 509.804 1,310 J 200 1,275 B 10,200 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,150 9,200 9,025 9,200 50 5,500 50,282,500 10 5,935.484 9,200 T/J 27,500 9,025 B 2,600 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,415 1,440 1,395 1,405 -10 12,941,200 18,221,098,000 1,494 635.594 1,410 J 5,000 1,405 T/B 357,800 270 SDPC Millennium Pharmacon International Tbk. --U9---1 90 102 87 100 10 3,959,500 379,424,900 530 66.752 101 J 19,700 100 T/B 48,400 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,900 780 B 2,000 272 SGRO Sampoerna Agro Tbk. --U1---1 2,380 0 0 2,380 0 0 0 0 101.709 2,490 J 5,500 2,380 B 6,700 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,210 1,195 1,200 0 3,905,700 4,686,752,500 737 206.897 1,210 J 235,400 1,200 T/B 20,700 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,600 6,675 6,500 6,575 -25 332,100 2,200,542,500 213 74.675 6,600 J 2,100 6,575 T/B 1,500 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 376 384 376 384 8 9,901,500 3,778,671,800 592 34.909 384 T/J 64,900 382 B 31,100 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 356 286 356 70 58,627,400 19,842,272,400 6,428 63.571 0 J 0 356 T/B 12,965,600 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,000 995 995 0 12,400 12,393,000 15 1,201.691 1,000 J 1,900 995 T/B 5,500 278 SMDR Samudera Indonesia Tbk. --U7---1 206 206 204 206 0 90,700 18,581,600 33 826.712 206 T/J 40,000 204 B 36,400 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,375 12,600 12,375 12,400 25 6,796,200 84,328,840,000 2,421 4,314.844 12,400 T/J 2,600 12,375 B 1,100 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 216 218 208 212 -4 12,200 2,569,000 15 109.845 214 J 26,700 212 T/B 2,200 281 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--1 880 915 875 895 15 14,500,700 12,959,162,000 1,395 1,470.588 895 T/J 245,000 890 B 38,500 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,450 1,425 1,440 10 1,015,000 1,458,787,000 513 3,846.257 1,445 J 20,000 1,440 T/B 13,000 284 SOCI Soechi Lines Tbk. --M7---1 138 152 139 141 3 26,960,600 3,929,854,300 2,726 25.636 142 J 53,500 140 B 477,300 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,600 J 100 4,220 B 100 286 SPMA Suparma Tbk. --U3---1 298 310 298 304 6 24,900 7,561,400 8 136.274 310 J 206,000 304 T/B 700 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 262 250 258 0 900 229,000 3 275.344 258 T/J 4,800 242 B 100 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 218 222 218 222 4 5,377,200 1,185,072,400 720 92.500 224 J 1,104,500 222 T/B 1,126,300 289 SRSN Indo Acidatama Tbk --U3---1 58 59 56 59 1 534,500 31,106,100 82 10.746 59 T/J 220,300 58 B 10,000 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 685 690 5 25,404,800 17,531,137,500 1,378 283.077 695 J 591,000 690 T/B 24,300 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 800 765 800 10 80,939,200 62,616,045,500 469 119.403 800 T/J 323,700 795 B 500,000 292 STAR Buana Artha Anugerah Tbk. --U4---1 160 160 145 160 0 202,500 32,377,500 36 156.863 160 T/J 29,800 145 B 500 293 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 32,400 1,620,200 6 0.729 51 T/J 1,285,900 50 B 2,478,000 294 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 8,000 400,000 8 8.929 50 T/J 137,138,500 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,205 1,190 1,200 5 45,970,600 55,044,300,000 2,269 296.296 1,205 J 1,026,000 1,200 T/B 24,900 297 TBLA Tunas Baru Lampung Tbk. --S5---1 845 880 820 840 -5 1,716,300 1,445,350,500 355 191.279 845 J 17,500 835 B 33,700 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 11,500 J 10,000 9,250 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 192 202 187 197 5 413,400 81,494,700 152 86.404 197 T/J 30,000 196 B 1,700 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 204 220 204 210 6 92,287,300 19,483,142,400 4,359 67.742 212 J 1,070,700 210 T/B 119,600 301 TGRA Terregra Asia Energy Tbk. --U7---1 104 107 101 104 0 704,100 73,471,000 132 52.000 105 J 124,700 104 T/B 13,500 302 TINS Timah Tbk. --S2K--1 705 745 710 740 35 24,403,100 17,835,891,000 1,786 378.136 745 J 1,709,900 740 T/B 2,111,000 303 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 50 51 -1 142,000 7,137,900 26 23.314 51 T/J 17,000 50 B 391,800 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,750 9,100 8,700 8,700 -50 1,620,300 14,319,232,500 2,070 537.906 8,825 J 3,500 8,700 T/B 150,100 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,770 3,800 3,750 3,760 -10 56,261,500 211,946,119,000 6,567 1,975.983 3,770 J 114,600 3,760 T/B 582,300 306 TMAS Temas Tbk. --M7---1 90 94 90 92 2 1,100,100 101,203,800 115 211.601 92 T/J 7,700 91 B 47,300 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 334 350 0 59,000 20,186,000 5 73.858 350 T/J 48,000 334 B 1,200 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 173 174 158 158 -15 9,841,400 1,637,203,300 838 254.301 163 J 100,000 158 T/B 159,000 309 TOTL Total Bangun Persada Tbk. --S6---1 410 412 410 410 0 1,416,800 581,596,600 45 147.362 412 J 10,200 410 T/B 617,900 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 855 855 845 850 -5 43,418,800 36,922,427,000 17,565 4,048.969 855 J 14,772,200 850 T/B 188,100 311 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 312 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 132 138 129 138 6 62,100 8,088,000 10 139.064 137 J 1,000 130 B 200 313 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 314 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 420 J 35,000 382 B 100 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,375 1,340 1,370 15 24,000 32,848,500 12 244.398 1,370 T/J 1,900 1,355 B 8,400 316 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 960 1,010 0 1,603,100 1,591,244,500 19 2,244.444 1,010 T/J 83,000 975 B 49,900 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,850 1,850 1,800 1,815 -35 1,294,800 2,348,693,000 660 121.000 1,820 J 51,200 1,815 T/B 20,500 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,595 1,610 1,590 1,610 15 118,800 189,947,000 77 3,121.607 1,615 J 2,700 1,610 T/B 9,700 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,450 3,350 3,450 0 5,500 18,965,000 15 127.774 3,450 T/J 2,100 3,310 B 1,100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 94 96 90 94 0 121,400 11,227,900 50 4.464 94 T/J 85,500 93 B 7,000 321 UNTR United Tractors Tbk. --S9BXO1 18,750 19,100 18,700 18,700 -50 4,072,800 76,491,037,500 3,681 22,261.905 18,700 T/J 21,800 18,675 B 10,100 322 UNVR Unilever Indonesia Tbk. --M5BXO1 8,100 8,100 7,950 7,950 -150 10,884,300 86,892,365,000 4,189 203,533.026 8,000 J 128,900 7,950 T/B 13,200 323 VICO Victoria Investama Tbk. --U8---1 108 112 112 112 4 200 22,400 1 89.600 110 J 16,200 101 B 500 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 119,200 5,960,000 15 16.667 50 T/J 16,808,600 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 282 294 280 290 8 253,400 73,599,600 55 128.282 292 J 10,500 290 T/B 200 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 272 296 272 290 18 20,440,000 5,888,279,000 1,386 100.000 292 J 25,400 290 T/B 313,700 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 150 151 0 1,961,500 294,378,000 199 65.917 151 T/J 59,200 150 B 9,000 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 141 137 140 2 1,017,900 141,898,100 110 21.538 140 T/J 5,300 139 B 200 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 2,030 1,965 2,020 60 9,601,800 19,297,265,000 1,809 519.209 2,020 T/J 8,200 2,010 B 82,300 330 WINS Wintermar Offshore Marine Tbk. --U7---1 92 98 89 96 4 3,731,300 335,842,300 32 25.962 95 J 900 90 B 2,000 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 254 262 254 262 8 125,600 32,413,600 22 39.720 264 J 18,600 262 T/B 221,400 332 WOOD Integra Indocabinet Tbk. --S5K--1 492 515 490 492 0 28,116,900 13,973,156,700 1,874 189.231 492 T/J 116,200 490 B 223,800 333 WSBP Waskita Beton Precast Tbk. --S3K--1 252 264 250 264 12 71,915,100 18,776,702,200 2,359 53.878 266 J 1,516,600 264 T/B 2,317,400 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,190 1,240 1,190 1,230 40 51,438,600 62,724,885,500 3,598 331.984 1,230 T/J 763,300 1,225 B 778,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 398 406 396 404 6 9,155,300 3,682,571,200 649 68.475 406 J 416,300 404 T/B 2,489,600 Total 2,786,876,000 4,782,702,776,500 360,323 3,339,465,900 105,899,100 Jakarta, 06 February 2020 Trading Division