List of Securities Quotation Main Board Date: Monday, 10 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 12,050 12,000 11,400 11,450 -600 906,000 10,554,050,000 1,196 930.169 11,475 J 5,000 11,450 T/B 2,800 2 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,485 J 1,600 1,300 B 100 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,680 1,675 1,605 1,610 -70 9,060,800 14,737,011,000 2,050 1,963.415 1,610 T/J 935,300 1,605 B 69,700 4 ACST Acset Indonusa Tbk. --U6---1 790 800 770 785 -5 234,300 183,966,000 49 32.965 785 T/J 149,200 775 B 500 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,030 1,030 980 985 -45 8,251,900 8,218,291,500 2,027 773.562 990 J 141,400 985 T/B 36,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,075 10,075 10,000 10,000 -75 169,600 1,704,302,500 42 430.108 10,000 T/J 2,000 9,975 B 3,600 7 ADMG Polychem Indonesia Tbk --U3---1 146 147 143 145 -1 399,600 57,769,100 43 12.942 145 T/J 102,900 144 B 18,700 8 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,295 1,265 1,280 -25 19,636,900 25,177,261,000 2,512 116.364 1,285 J 813,800 1,280 T/B 701,400 9 AGII Aneka Gas Industri Tbk. --S3---1 575 580 570 570 -5 17,700 10,170,500 31 51.818 580 J 80,000 575 B 8,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 153 153 148 149 -4 1,476,600 221,585,300 306 243.432 150 J 89,600 149 T/B 327,500 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 3,400 3,360 3,220 3,290 -110 14,475,300 47,446,599,000 2,466 2,622.120 3,290 T/J 23,600 3,280 B 6,200 13 ALTO Tri Banyan Tirta Tbk. --U5---1 396 400 376 400 4 1,100 437,600 2 199.844 400 T/J 19,000 396 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,280 3,300 3,180 3,300 20 8,200 26,810,000 6 134.694 3,350 J 5,000 3,240 B 2,100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 880 800 800 0 1,291,600 1,037,105,000 141 2,041.389 820 J 228,800 800 T/B 537,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 880 820 880 20 120,700 103,465,500 21 73.333 880 T/J 62,800 650 B 9,900 17 ANTM Aneka Tambang Tbk. --S2XXO1 730 750 710 720 -10 50,506,700 36,867,130,500 4,760 474.715 720 T/J 681,300 715 B 503,500 18 APLI Asiaplast Industries Tbk. --U3---1 166 166 156 156 -10 33,300 5,258,200 5 130.000 164 J 30,000 156 T/B 400 19 APLN Agung Podomoro Land Tbk. --M6K--1 158 159 156 158 0 5,705,800 897,547,900 418 43.288 159 J 930,100 158 T/B 674,600 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---1 462 474 452 460 -2 1,586,900 730,116,200 88 3,126.487 462 J 400 460 T/B 1,131,600 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 400 20,000 1 12.251 50 T/J 162,996,100 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 1,000 1,000 0 2,300 2,300,000 8 295.377 1,115 J 1,200 995 B 800 24 ASGR Astra Graphia Tbk. --U9---1 955 955 940 955 0 22,900 21,830,000 13 198.001 990 J 3,600 940 B 300 25 ASII Astra International Tbk. --S4BXO1 6,400 6,400 6,175 6,200 -200 45,366,900 282,938,272,500 6,832 4,433.734 6,225 J 107,000 6,200 T/B 1,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,340 1,275 1,335 -10 389,900 512,091,500 187 2,472.222 1,340 J 1,000 1,330 B 5,500 27 ASRI Alam Sutera Realty Tbk. --S6---1 191 192 184 185 -6 4,633,000 859,629,300 956 176.190 186 J 100,000 185 T/B 286,700 28 ASSA Adi Sarana Armada Tbk. --S7K--1 605 605 560 605 0 9,360,900 5,520,828,000 373 155.128 605 T/J 310,100 575 B 30,100 29 ATIC Anabatic Technologies Tbk. --U9---1 650 690 685 690 40 200 137,500 2 98.571 690 T/J 1,100 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,165 1,170 1,150 1,165 0 537,400 621,381,500 240 1,053.631 1,165 T/J 12,600 1,160 B 100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 53 54 54 54 1 200 10,800 2 36.000 54 T/J 64,500 52 B 1,000 32 BATA Sepatu Bata Tbk. --U4---1 625 0 0 625 0 0 0 0 8,106.355 620 J 30,100 520 B 2,000 33 BBCA Bank Central Asia Tbk. --S8B3O1 33,800 33,925 33,150 33,925 125 13,315,700 448,548,767,500 7,402 19,385.714 33,925 T/J 1,744,300 33,825 B 200 34 BBKP Bank Bukopin Tbk. --S8---1 210 210 204 204 -6 4,394,200 910,541,600 372 60.518 206 J 10,000 204 T/B 740,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,350 J 15,700 1,755 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,350 7,325 7,225 7,325 -25 12,079,300 88,138,802,500 2,352 35.231 7,325 T/J 1,281,900 7,300 B 21,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,550 4,530 4,400 4,500 -50 170,890,600 765,944,517,000 10,034 5,142.857 4,500 T/J 14,415,500 4,490 B 7,111,000 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,230,500 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,845 1,845 1,815 1,835 -10 11,125,000 20,394,335,500 2,405 239.348 1,835 T/J 206,800 1,830 B 1,300 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 296 292 296 2 101,000 29,892,000 6 301.364 296 T/J 31,600 274 B 200 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 148 142 146 0 6,393,200 944,219,600 4,334 414.043 146 T/J 37,800 145 B 50,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,580 3,580 3,420 3,420 -160 1,115,700 3,872,454,000 587 1.931 3,440 J 100 3,420 T/B 78,700 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 172 172 166 166 -6 5,169,500 872,788,700 530 97.647 167 J 51,700 166 T/B 385,500 44 BHIT MNC Investama Tbk. --S9---1 65 66 61 62 -3 10,015,900 627,209,100 2,342 181.313 63 J 1,279,100 62 T/B 581,000 45 BINA Bank Ina Perdana Tbk. --U8---1 915 915 900 900 -15 133,200 121,234,500 44 508.486 900 T/J 38,600 890 B 20,500 46 BIRD Blue Bird Tbk. --S7---1 2,470 2,480 2,400 2,400 -70 147,600 359,138,000 84 36.923 2,400 T/J 4,000 2,390 B 2,500 47 BISI BISI International Tbk. --U1---1 1,000 1,000 985 1,000 0 15,600 15,505,500 24 500.000 1,000 T/J 32,100 985 B 1,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,035 1,045 1,000 1,010 -25 4,843,700 4,920,989,500 1,650 168.333 1,015 J 96,100 1,010 T/B 22,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 650 650 635 645 -5 1,930,300 1,238,358,000 646 150.000 645 T/J 491,800 640 B 8,900 50 BKSL Sentul City Tbk. --S6K--1 58 58 54 55 -3 101,619,800 5,606,850,000 1,408 3.801 56 J 8,747,800 55 T/B 1,245,700 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 334,277,300 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,725 7,750 7,600 7,725 0 39,276,900 302,532,210,000 4,815 2,327.740 7,725 T/J 2,927,900 7,700 B 20,600 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 85 90 85 85 0 98,400 8,551,300 28 17.000 88 J 400 85 T/B 19,800 54 BMTR Global Mediacom Tbk. --S9K--1 352 356 348 348 -4 15,305,900 5,379,565,600 5,162 283.249 352 J 224,800 348 T/B 500,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 314 314 314 314 0 24,700 7,755,800 3 196.250 314 T/J 31,300 312 B 300 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 875 885 835 840 -35 10,392,200 8,807,693,000 739 6.202 845 J 2,900 840 T/B 1,277,800 57 BNII Bank Maybank Indonesia Tbk. --M8---1 202 202 199 200 -2 116,500 23,285,900 24 2.383 200 T/J 49,000 199 B 93,500 58 BNLI Bank Permata Tbk. --M8K--1 1,205 1,195 1,175 1,190 -15 5,678,100 6,731,763,000 593 12.956 1,195 J 1,500 1,190 T/B 6,400 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 92 95 91 92 0 14,000 1,283,600 3 92.000 91 J 5,000 86 B 12,000 60 BRAM Indo Kordsa Tbk. --U4---1 6,500 0 0 6,500 0 0 0 0 252.972 0 J 0 6,525 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 324 324 314 316 -8 2,644,200 840,149,000 335 61.961 318 J 21,300 316 T/B 63,400 62 BRPT Barito Pacific Tbk. --S3XXO1 1,265 1,265 1,230 1,245 -20 39,302,000 48,972,906,000 2,485 486.842 1,245 T/J 25,300 1,240 B 100 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,195 1,185 1,135 1,140 -55 6,268,700 7,214,227,000 1,480 223.308 1,150 J 99,300 1,140 T/B 566,800 64 BSIM Bank Sinarmas Tbk. --U8---1 555 0 0 555 0 0 0 0 378.532 510 J 5,000 496 B 200 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 2,940 2,940 2,870 2,940 0 6,100 17,721,000 27 569.148 2,940 T/J 13,400 2,890 B 100 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,630 4,630 4,500 4,510 -120 3,767,300 17,133,411,000 2,724 462.564 4,540 J 10,000 4,510 T/B 11,900 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 99 99 96 96 -3 895,600 86,758,600 21 52.030 98 J 350,000 96 T/B 775,100 69 BULL Buana Lintas Lautan Tbk. --S7---1 170 171 161 168 -2 36,331,700 6,174,089,800 257 16.429 169 J 107,300 168 T/B 16,200 70 BVIC Bank Victoria International Tbk. --U8---1 66 67 64 66 0 1,134,000 74,229,700 52 62.410 66 T/J 436,500 65 B 415,100 71 BWPT Eagle High Plantations Tbk. --U1---1 127 127 117 117 -10 35,159,400 4,262,289,500 3,280 25.589 118 J 101,000 117 T/B 1,683,600 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 10,000 12,175 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 310 312 300 300 -10 423,400 128,262,400 116 90.909 302 J 2,000 300 T/B 7,700 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 90 95 80 88 -2 1,009,500 85,667,300 194 50.286 88 T/J 107,400 82 B 36,000 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,545 1,545 1,540 1,540 -5 8,700 13,434,500 24 318.182 1,540 T/J 3,700 1,535 B 2,300 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 254 254 254 0 107,800 27,381,200 9 19.876 254 T/J 40,900 250 B 24,400 77 CITY Natura City Developments Tbk. --U6---1 71 72 65 68 -3 85,200 5,839,000 40 56.667 68 T/J 91,000 65 B 9,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 482 488 478 478 -4 5,470,200 2,644,132,400 381 2,078.261 482 J 13,100 478 T/B 199,200 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,900 2,000 1,750 1,750 -150 49,800 92,411,500 6 167.455 1,920 J 200 1,750 T/B 20,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 500 25,000 2 3.288 50 T/J 116,248,900 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,400 6,225 6,225 -150 3,871,400 24,230,495,000 2,476 28,350.868 6,225 T/J 3,500 6,200 B 298,500 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 111,589,500 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 0 0 446 0 0 0 0 225.065 444 J 3,100 440 B 200,000 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 920 910 890 905 -15 9,658,600 8,701,149,000 1,729 202.624 910 J 737,700 905 T/B 100 86 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 314 J 4,000 260 B 2,500 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 112,345,900 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 17,926,900 0 B 0 89 DILD Intiland Development Tbk. --U6---1 284 284 278 282 -2 892,000 250,663,400 38 49.141 284 J 75,000 280 B 69,900 90 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 6,350 6,350 -150 2,100 13,405,000 5 37,958.037 6,700 J 3,000 6,400 B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 288 292 282 284 -4 26,974,900 7,671,927,000 1,633 135.238 286 J 934,700 284 T/B 2,000 92 DMND Diamond Food Indonesia Tbk. --U5---1 990 990 935 935 -55 378,700 360,013,000 250 102.186 945 J 10,600 935 T/B 6,700 93 DNAR Bank Oke Indonesia Tbk. --U8---1 186 0 0 186 0 0 0 0 169.091 236 J 100 190 B 5,500 94 DOID Delta Dunia Makmur Tbk. --S2---1 216 216 212 214 -2 2,049,200 439,511,400 265 289.722 216 J 318,900 214 T/B 184,400 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 282 254 254 254 -28 300 76,200 2 82.526 282 J 2,200 254 T/B 100 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 98 100 97 100 2 20,600 2,017,300 4 18.182 106 J 300 98 B 200 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 100 100 97 100 0 45,700 4,499,300 15 56.912 99 J 1,100 98 B 1,000 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 440 440 428 428 -12 532,400 229,808,200 74 115.676 428 T/J 69,900 426 B 88,900 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,600 15,500 13,850 15,500 1,900 800 11,710,000 8 1,033.333 15,275 J 400 11,450 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,150 1,170 -30 19,200 22,728,000 19 231.683 1,200 J 78,000 1,170 T/B 700 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,160 2,170 -30 400 872,000 4 798.759 2,170 T/J 300 2,160 B 900 102 DYAN Dyandra Media International Tbk. --S9---1 68 70 66 68 0 350,200 23,688,400 73 19.429 68 T/J 201,300 67 B 4,200 103 EKAD Ekadharma International Tbk. --U3---1 1,090 1,095 1,055 1,080 -10 49,500 52,892,000 80 2,741.673 1,085 J 107,600 1,070 B 100 104 ELSA Elnusa Tbk. --S2K--1 260 260 250 252 -8 17,282,100 4,405,093,400 1,113 63.000 254 J 479,500 252 T/B 464,700 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 712,322,900 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,800 5,400 5,400 5,400 -400 200 1,080,000 1 750.000 5,300 J 4,800 5,225 B 100 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,755 1,720 1,745 5 11,826,000 20,552,184,000 2,278 174.500 1,745 T/J 86,800 1,740 B 113,600 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 240 230 238 -2 1,579,700 371,080,200 145 443.112 240 J 202,000 232 B 2,600 109 ESTI Ever Shine Tex Tbk. --U4---1 51 51 50 50 -1 300 15,100 2 20.080 51 J 34,600 50 T/B 161,100 110 ETWA Eterindo Wahanatama Tbk --U3---1 58 60 56 60 2 94,800 5,403,200 23 4.941 59 J 78,800 57 B 3,000 111 EXCL XL Axiata Tbk. --S7BXO1 2,900 2,900 2,700 2,800 -100 26,809,000 76,264,874,000 5,393 142.102 2,800 T/J 225,400 2,780 B 21,800 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,250 J 1,000 7,050 B 300 113 FILM MD Pictures Tbk. --U9---1 218 226 210 212 -6 5,499,800 1,195,404,800 900 100.952 214 J 2,500 212 T/B 566,900 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,410,300 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 114 113 109 110 -4 40,495,300 4,472,351,200 3,483 6.111 110 T/J 959,900 109 B 2,708,000 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 616,500 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 200 1,720 B 500 118 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 56,375 56,375 55,600 55,700 -675 507,700 28,320,222,500 1,317 2,173.659 55,700 T/J 1,800 55,675 B 4,300 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,255 1,295 1,250 1,295 40 6,105,600 7,632,004,500 7 110.684 1,295 T/J 2,000 1,200 B 10,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 386 388 376 378 -8 16,265,000 6,196,554,400 1,576 50.813 378 T/J 6,500 376 B 928,400 122 GJTL Gajah Tunggal Tbk. --S4---1 492 490 482 482 -10 965,800 468,047,600 190 94.629 482 T/J 356,400 480 B 145,400 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 110 118 107 109 -1 3,365,800 364,089,800 377 27.250 109 T/J 17,600 108 B 3,400 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,345 1,375 1,330 1,340 -5 447,500 604,708,000 158 104.280 1,350 J 19,900 1,340 T/B 3,500 125 GPRA Perdana Gapuraprima Tbk. --U6---1 60 64 51 58 -2 21,564,300 1,194,970,200 419 25.019 58 T/J 219,700 57 B 150,000 126 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---1 135 135 135 135 0 500 67,500 1 54.000 139 J 500 130 B 14,900 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 110,000 5,500,000 2 26.579 50 T/J 2,860,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 111 0 0 111 0 0 0 0 62.446 148 J 400 120 B 100 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 595 600 590 600 5 57,600 34,184,500 17 114.286 600 T/J 503,400 590 B 9,800 131 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 3,230 3,350 3,210 3,260 30 12,500 40,620,000 48 88.108 3,260 T/J 60,200 3,250 B 100 133 HERO Hero Supermarket Tbk. --U9---1 850 830 830 830 -20 100 83,000 1 1,732.487 830 T/J 1,900 710 B 2,300 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,200 3,090 3,090 -50 73,300 228,740,000 70 945.938 3,180 J 8,800 3,090 T/B 30,700 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 635 580 625 45 163,300 99,193,000 16 961.538 620 J 1,600 458 B 200 136 HKMU HK Metals Utama Tbk. --U9---1 165 165 159 165 0 863,400 141,341,800 85 71.739 165 T/J 20,000 160 B 100 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 2,030 2,040 1,995 1,995 -35 50,740,800 101,808,028,000 3,152 9,959.065 2,000 J 103,100 1,995 T/B 307,600 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 895 945 890 930 35 45,805,300 42,309,882,500 2,317 300.000 930 T/J 398,200 925 B 212,300 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 95 96 85 87 -8 36,700 3,266,500 25 47.027 87 T/J 9,300 80 B 13,200 140 HRTA Hartadinata Abadi Tbk. --S5---1 270 272 256 260 -10 1,446,200 378,582,400 258 86.667 260 T/J 165,000 258 B 11,000 141 HRUM Harum Energy Tbk. --M2K--1 1,255 1,250 1,200 1,235 -20 633,400 769,525,000 221 23.750 1,235 T/J 10,700 1,225 B 20,200 142 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 11,400 11,575 75 2,697,700 31,195,445,000 1,577 429.101 11,575 T/J 116,200 11,550 B 121,300 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 304 B 500 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 174 197 169 180 6 610,400 108,565,200 114 171.429 181 J 210,200 180 T/B 1,600 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 298 302 282 300 2 56,700 16,421,400 12 196.078 300 T/J 25,100 290 B 500 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 51 50 50 0 7,287,100 364,958,300 330 14.286 50 T/J 56,900 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 880 890 865 865 -15 571,700 501,770,000 244 116.127 870 J 2,000 865 T/B 300 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 252 252 248 248 -4 325,000 81,193,200 25 49.600 250 J 10,000 248 T/B 50,100 150 INAF Indofarma (Persero) Tbk. --U5---1 765 780 740 755 -10 3,710,200 2,824,985,500 1,406 302.000 755 T/J 41,500 750 B 14,000 151 INCI Intanwijaya Internasional Tbk --U3---1 416 420 384 384 -32 500 195,600 2 41.532 418 J 1,500 384 T/B 9,100 152 INCO Vale Indonesia Tbk. --S2XXO1 3,310 3,310 3,240 3,260 -50 5,749,300 18,759,917,000 812 1,330.612 3,270 J 178,200 3,260 T/B 1,071,400 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,850 7,850 7,725 7,750 -100 3,995,300 30,986,815,000 1,572 1,326.623 7,775 J 300 7,750 T/B 70,900 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,290 2,120 2,290 0 6,300 14,003,000 15 308.422 2,300 J 1,000 2,290 T/B 8,200 155 INDS Indospring Tbk. --M4---1 2,000 2,050 2,000 2,000 0 77,000 154,007,000 23 187.500 2,020 J 200 2,000 T/B 10,000 156 INDY Indika Energy Tbk. --S2K--1 915 915 840 845 -70 7,665,500 6,678,002,500 1,929 28.644 850 J 21,600 845 T/B 59,700 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,800 6,775 6,475 6,500 -300 5,439,700 35,731,970,000 4,126 334.936 6,500 T/J 1,100 6,475 B 201,400 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 6,500 328,900 8 0.291 51 T/J 253,100 50 B 587,000 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,025 17,025 16,725 16,775 -250 512,800 8,632,422,500 929 671.000 16,800 J 7,900 16,775 T/B 2,700 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 77 78 77 78 1 1,200 93,100 7 37.143 78 T/J 37,800 77 B 6,600 161 IPTV MNC Vision Networks Tbk. --U9---1 398 398 392 392 -6 698,000 273,907,600 110 163.333 394 J 389,300 392 T/B 2,600 162 ISAT Indosat Tbk. --S7K--1 2,370 2,390 2,240 2,260 -110 5,167,300 11,831,321,000 2,797 161.429 2,260 T/J 5,400 2,250 B 12,700 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 165 172 163 165 0 6,538,100 1,094,387,200 659 55.932 166 J 21,800 165 T/B 552,700 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,425 10,400 10,100 10,150 -275 1,627,900 16,577,392,500 2,959 72.500 10,175 J 30,600 10,150 T/B 84,600 165 JAWA Jaya Agra Wattie Tbk. --U1---1 88 0 0 88 0 0 0 0 17.600 89 J 13,900 80 B 41,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 500 460 496 46 2,500 1,176,600 7 410.538 490 J 8,900 340 B 200 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,495 1,445 1,450 -45 5,643,600 8,237,308,500 2,303 396.391 1,450 T/J 80,400 1,445 B 58,600 168 JRPT Jaya Real Property Tbk. --S6K--1 530 530 515 520 -10 7,018,500 3,683,252,500 355 500.000 520 T/J 76,600 515 B 330,800 169 JSKY Sky Energy Indonesia Tbk. --U4---1 144 148 133 135 -9 17,613,600 2,442,514,700 2,217 67.500 136 J 117,300 135 T/B 38,800 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,930 4,790 4,930 30 4,969,800 24,198,332,000 2,989 290.718 4,930 T/J 81,800 4,880 B 1,000 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 930 940 905 905 -25 3,247,500 2,972,975,500 1,068 905.000 910 J 86,600 900 B 434,600 172 KBLI KMI Wire & Cable Tbk. --S4K--1 474 474 462 462 -12 1,123,800 524,202,800 195 56.137 462 T/J 4,800 460 B 114,200 173 KEEN Kencana Energi Lestari Tbk. --S7---1 416 418 404 416 0 2,410,600 1,004,011,600 59 105.051 416 T/J 106,100 414 B 2,600 174 KICI Kedaung Indah Can Tbk --U5---1 244 0 0 244 0 0 0 0 51.803 230 J 5,000 192 B 100 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 296 292 292 -6 323,200 94,705,400 146 10.131 294 J 160,100 292 T/B 7,000 176 KINO Kino Indonesia Tbk. --M5---1 2,990 2,990 2,870 2,870 -120 321,600 931,082,000 238 75.526 2,920 J 5,000 2,870 T/B 400 177 KKGI Resource Alam Indonesia Tbk. --U2---1 214 220 208 210 -4 1,400 294,600 4 736.842 220 J 100 210 T/B 11,000 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,470 1,485 1,450 1,480 10 16,341,600 24,119,112,000 1,476 14,434.800 1,480 T/J 1,700 1,460 B 1,123,800 179 KOBX Kobexindo Tractors Tbk. --U9---1 105 105 101 102 -3 171,900 17,576,600 64 25.500 102 T/J 5,500 101 B 500 180 KOTA DMS Propertindo Tbk. --U6---1 740 740 675 695 -45 9,218,900 6,732,858,500 97 347.500 720 J 3,800 690 B 159,200 181 KPAL Steadfast Marine Tbk. --U4---1 167 169 163 164 -3 96,900 15,972,300 98 142.609 164 T/J 12,200 163 B 31,300 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 270 272 260 260 -10 3,851,300 1,011,937,800 452 32.324 260 T/J 119,900 258 B 598,700 183 KREN Kresna Graha Investama Tbk. --U9---1 482 482 478 482 0 22,249,400 10,696,253,800 625 5,014.565 482 T/J 200,700 480 B 157,700 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 18,258,400 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 6,150 J 24,600 5,800 T/B 499,900 186 LINK Link Net Tbk. --S9---1 3,620 3,700 3,520 3,600 -20 973,800 3,522,012,000 632 225.000 3,600 T/J 2,548,300 3,560 B 8,600 187 LION Lion Metal Works Tbk. --U3---1 400 406 404 406 6 200 81,000 2 254.276 408 J 100 402 B 1,000 188 LPCK Lippo Cikarang Tbk --U6---1 825 845 785 820 -5 1,349,000 1,098,698,000 308 92.452 825 J 52,600 820 T/B 349,300 189 LPGI Lippo General Insurance Tbk. --U8---1 3,800 3,650 3,650 3,650 -150 100 365,000 1 164.045 3,700 J 100 3,200 B 20,000 190 LPKR Lippo Karawaci Tbk. --S6K--1 236 238 232 232 -4 29,065,700 6,828,329,600 1,414 74.917 234 J 2,174,100 232 T/B 2,623,000 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,250 3,270 3,190 3,210 -40 3,309,900 10,671,233,000 1,634 72.738 3,220 J 31,500 3,210 T/B 9,400 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,275 1,275 1,190 1,205 -70 8,196,700 10,056,881,000 1,708 310.968 1,210 J 76,600 1,205 T/B 7,400 193 LTLS Lautan Luas Tbk. --U9---1 605 605 590 605 0 2,300 1,366,000 8 213.865 605 T/J 38,500 600 B 5,000 194 MAIN Malindo Feedmill Tbk. --S3K--1 870 875 860 865 -5 583,300 504,911,000 223 491.477 865 T/J 205,200 860 B 169,600 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 676,800 33,840,000 23 6.835 50 T/J 1,331,919,900 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--1 950 950 900 910 -40 5,216,700 4,791,461,000 1,648 1,460.323 910 T/J 730,100 905 B 142,800 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 472 476 470 476 4 1,324,200 626,600,800 198 952.000 476 T/J 119,900 472 B 14,700 199 MASA Multistrada Arah Sarana Tbk. --U4---1 480 500 480 500 20 2,300 1,107,800 3 355.518 478 J 67,300 362 B 500 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,000 J 100 6,625 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 426 430 410 416 -10 943,800 394,510,800 236 26.000 416 T/J 6,000 414 B 18,100 202 MBTO Martina Berto Tbk. --U5---1 83 90 77 83 0 800 63,900 7 11.216 83 T/J 20,900 78 B 1,100 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 117 120 113 114 -3 427,000 48,747,300 47 102.249 115 J 21,900 114 T/B 12,600 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 400 20,000 1 36.232 50 T/J 6,199,900 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 191 189 185 185 -6 1,189,500 221,212,800 119 54.903 185 T/J 1,500 184 B 51,000 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 46,311,400 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 725 725 690 690 -35 47,749,300 33,639,738,500 3,186 1,215.281 695 J 184,800 690 T/B 1,845,900 208 MEGA Bank Mega Tbk. --U8---1 5,900 6,000 5,600 6,000 100 15,600 91,652,500 20 4,373.560 6,000 T/J 57,300 5,725 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 169 172 163 169 0 721,100 121,096,400 90 51.200 170 J 32,800 169 T/B 8,000 210 MGRO Mahkota Group Tbk. --S1K--1 830 830 820 825 -5 1,977,500 1,627,656,000 239 366.667 825 T/J 283,100 815 B 15,800 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,570 2,600 2,550 2,590 20 11,208,400 29,076,697,000 2,262 152.489 2,590 T/J 26,700 2,580 B 8,600 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,350 15,500 15,350 15,350 0 11,100 170,400,000 3 97,770.701 15,500 J 10,200 14,125 B 100 213 MLPL Multipolar Tbk. --S9---1 68 68 65 66 -2 1,705,900 112,800,200 219 7.570 67 J 1,145,700 66 T/B 235,400 214 MLPT Multipolar Technology Tbk. --U9---1 326 332 330 330 4 14,700 4,852,000 32 68.750 340 J 200 328 B 1,000 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,590 1,595 1,525 1,535 -55 19,297,200 29,778,417,000 10,820 170.556 1,535 T/J 13,100 1,530 B 69,300 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 625 610 625 0 982,600 608,515,500 175 41.667 625 T/J 105,100 620 B 220,100 217 MPPA Matahari Putra Prima Tbk. --U9---1 113 115 103 111 -2 876,100 97,576,500 154 46.668 112 J 9,900 111 T/B 9,400 218 MRAT Mustika Ratu Tbk. --U5---1 148 148 146 146 -2 3,400 499,000 9 22.462 148 J 700 146 T/B 100 219 MSKY MNC Sky Vision Tbk. --U9---1 1,300 1,290 1,290 1,290 -10 1,500 1,935,000 3 84.868 1,290 T/J 500 1,285 B 400 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,745 1,745 1,715 1,735 -10 1,445,700 2,497,240,000 358 3,123.425 1,735 T/J 11,600 1,730 B 10,300 221 MTLA Metropolitan Land Tbk. --U6---1 460 550 460 500 40 20,700 10,238,500 21 210.216 490 J 300 460 B 29,200 222 MYOH Samindo Resources Tbk. --U2---1 1,195 1,190 1,155 1,155 -40 60,000 69,794,500 35 137.570 1,180 J 33,700 1,155 T/B 14,300 223 MYOR Mayora Indah Tbk. --M5KB-1 1,995 1,990 1,955 1,990 -5 1,701,200 3,351,968,500 658 9,954.977 1,990 T/J 13,100 1,980 B 24,500 224 MYTX Asia Pacific Investama Tbk. --U4---1 52 55 50 51 -1 618,700 31,580,600 37 7.666 53 J 54,500 51 T/B 106,400 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 530 550 520 525 -5 2,910,400 1,553,100,000 849 161.538 530 J 80,500 525 T/B 700 226 NISP Bank OCBC NISP Tbk. --U8---1 850 850 840 845 -5 3,100 2,631,500 7 1,023.945 855 J 10,100 845 T/B 1,300 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,000 J 5,000 875 B 5,000 228 NRCA Nusa Raya Cipta Tbk. --U6---1 354 356 346 346 -8 118,700 41,388,400 42 40.706 348 J 2,000 346 T/B 3,400 229 NZIA Nusantara Almazia Tbk. --U6---1 482 0 0 482 0 0 0 0 219.091 482 J 14,500 408 B 500 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 2,900 145,000 20 98.922 50 T/J 5,977,400 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 116 130 110 111 -5 16,005,500 1,929,352,200 2,096 111.000 112 J 20,100 111 T/B 112,000 232 PANR Panorama Sentrawisata Tbk. --U9---1 280 280 276 278 -2 968,200 269,528,400 171 166.797 278 T/J 20,700 276 B 9,900 233 PANS Panin Sekuritas Tbk. --U8---1 1,300 1,350 1,280 1,280 -20 14,200 18,258,000 8 930.909 1,280 T/J 2,500 1,270 B 1,500 234 PBID Panca Budi Idaman Tbk. --U3---1 1,005 0 0 1,005 0 0 0 0 118.235 995 J 21,400 960 B 200 235 PBRX Pan Brothers Tbk. --S4---1 342 380 336 340 -2 186,200 64,874,000 103 601.770 350 J 10,000 340 T/B 2,500 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 685 640 680 -10 3,200 2,101,000 6 56.667 680 T/J 5,300 605 B 200 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,540 1,535 1,500 1,525 -15 58,728,700 89,529,421,500 6,004 508.333 1,525 T/J 583,500 1,520 B 566,300 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 895 895 895 -20 100 89,500 1 174.634 915 J 101,000 895 T/B 1,200 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,150 J 500 3,070 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,175 1,140 1,145 -40 5,043,500 5,829,872,000 439 1,906.427 1,150 J 14,000 1,145 T/B 54,600 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,800 90,000 4 50.000 50 T/J 6,911,900 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,055 1,070 980 1,005 -50 132,200 133,546,000 56 1,068.694 1,020 J 7,100 1,000 B 36,000 243 PNLF Panin Financial Tbk. --S8K--1 272 272 260 262 -10 14,254,500 3,747,262,200 767 283.182 264 J 272,300 262 T/B 109,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,100 11,375 11,075 11,350 250 685,200 7,690,765,000 2,008 1,845.528 11,350 T/J 1,000 11,300 B 10,600 245 PPRE PP Presisi Tbk. --U7---1 214 214 202 202 -12 8,816,500 1,837,911,400 1,759 46.977 204 J 234,700 202 T/B 186,800 246 PPRO PP Properti Tbk. --U6K--1 54 55 52 53 -1 56,546,500 3,000,544,000 1,342 114.595 54 J 15,948,200 53 T/B 833,200 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 135 0 0 135 0 0 0 0 76.001 140 J 50,000 125 B 500 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,800 0 0 3,800 0 0 0 0 58.462 3,700 J 12,600 3,490 B 100 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 165 159 164 -1 70,800 11,361,400 18 121.481 164 T/J 81,000 162 B 200 250 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,310 2,250 2,250 -70 13,933,600 31,575,699,000 3,213 1,956.522 2,250 T/J 700 2,240 B 599,700 251 PTIS Indo Straits Tbk. --U7---1 73 96 84 91 18 1,500 139,000 9 9.579 90 J 3,600 85 B 1,000 252 PTPP PP (Persero) Tbk. --S6XXO1 1,475 1,475 1,400 1,405 -70 13,333,700 19,097,027,500 2,836 264.098 1,405 T/J 111,900 1,400 B 481,400 253 PTRO Petrosea Tbk. --S2---1 1,500 1,540 1,485 1,490 -10 70,600 105,275,000 76 1,192.000 1,490 T/J 200 1,485 B 21,100 254 PTSN Sat Nusapersada Tbk --M4---1 240 256 238 242 2 689,900 170,587,800 66 125.173 248 J 17,900 242 T/B 6,200 255 PUDP Pudjiadi Prestige Tbk. --U9---1 300 0 0 300 0 0 0 0 37.418 300 J 400 296 B 600 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 183 183 171 174 -9 5,171,000 902,217,300 815 58.000 175 J 39,100 174 T/B 41,600 257 PWON Pakuwon Jati Tbk. --S6B3O1 535 530 525 530 -5 20,747,100 10,948,782,000 2,511 2,043.255 530 T/J 458,100 525 B 742,700 258 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,000 980 980 -20 178,100 175,918,000 140 89.091 1,000 J 500 980 T/B 9,500 259 RAJA Rukun Raharja Tbk. --S7---1 126 127 118 121 -5 1,260,000 152,697,900 158 415.636 121 T/J 83,400 120 B 32,200 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,075 1,070 1,025 1,065 -10 4,764,200 5,036,500,000 1,105 665.625 1,070 J 3,000 1,065 T/B 18,700 261 RANC Supra Boga Lestari Tbk. --U9---1 300 300 300 300 0 48,700 14,610,000 8 60.000 300 T/J 13,200 296 B 200 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 67 67 65 66 -1 526,400 34,733,100 21 21.113 66 T/J 76,200 65 B 20,500 263 RDTX Roda Vivatex Tbk --U6---1 5,250 5,700 5,225 5,700 450 4,000 20,947,500 4 300.286 5,625 J 100 5,025 B 100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 183 J 9,900 126 B 5,500 265 RICY Ricky Putra Globalindo Tbk --U4---1 151 0 0 151 0 0 0 0 23.982 150 J 3,700 139 B 100 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 316 316 300 300 -16 22,900 6,878,000 8 2,347.418 300 T/J 52,700 298 B 5,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,285 1,300 0 378,300 491,201,000 132 509.804 1,305 J 200 1,280 B 200 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 1,000 9,200,000 1 5,935.484 9,200 T/J 55,500 8,900 B 400 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,395 1,395 1,350 1,360 -35 12,338,000 16,845,450,000 2,191 615.237 1,370 J 35,500 1,360 T/B 106,000 270 SDPC Millennium Pharmacon International Tbk. --U9---1 96 99 93 95 -1 918,400 86,849,400 39 63.414 96 J 10,800 95 T/B 4,200 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 760 760 760 -40 100 76,000 1 850.064 800 J 30,800 710 B 100 272 SGRO Sampoerna Agro Tbk. --U1---1 2,380 2,380 2,350 2,350 -30 10,900 25,727,000 6 100.427 2,370 J 900 2,330 B 12,100 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,210 1,230 1,190 1,195 -15 2,125,600 2,549,774,000 743 206.034 1,200 J 7,100 1,195 T/B 466,500 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,575 6,575 6,450 6,525 -50 85,300 557,175,000 171 74.107 6,550 J 5,400 6,500 B 20,300 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 380 380 362 366 -14 2,470,100 914,342,000 351 33.273 368 J 59,200 366 T/B 64,400 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 338 360 328 330 -8 14,580,700 5,024,947,000 2,444 58.929 332 J 15,000 330 T/B 17,800 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 990 995 0 98,400 97,907,000 13 1,201.691 995 T/J 100 990 B 26,100 278 SMDR Samudera Indonesia Tbk. --U7---1 204 206 202 204 0 61,500 12,569,000 30 818.685 206 J 14,400 202 B 12,200 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 12,350 12,350 12,000 12,300 -50 2,107,500 25,906,502,500 1,951 4,280.047 12,325 J 10,000 12,300 T/B 100 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 208 218 204 214 6 111,600 23,024,200 18 110.881 214 T/J 9,900 208 B 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--1 895 895 865 870 -25 4,482,600 3,938,837,500 1,362 1,429.510 870 T/J 398,700 865 B 74,100 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,425 1,425 1,410 1,425 0 1,407,500 1,995,041,000 541 3,806.191 1,425 T/J 8,400 1,420 B 2,100 284 SOCI Soechi Lines Tbk. --M7---1 140 147 138 140 0 8,826,700 1,259,532,700 1,117 25.455 140 T/J 127,700 139 B 173,300 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,275 J 100 0 B 0 286 SPMA Suparma Tbk. --U3---1 306 308 290 306 0 8,200 2,495,400 8 137.171 304 J 200 302 B 1,000 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 0 0 262 0 0 0 0 279.613 250 J 1,000 242 B 100 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 224 226 218 218 -6 7,049,900 1,549,977,800 1,007 90.833 220 J 468,700 218 T/B 727,000 289 SRSN Indo Acidatama Tbk --U3---1 58 63 58 61 3 4,394,500 266,248,100 215 11.110 61 T/J 6,200 59 B 253,900 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 700 710 690 695 -5 44,704,800 31,228,110,000 1,080 285.128 700 J 110,500 695 T/B 182,900 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 790 775 790 -10 79,371,400 62,308,403,000 865 117.910 790 T/J 124,000 785 B 153,700 292 STAR Buana Artha Anugerah Tbk. --U4---1 159 160 151 160 1 260,800 41,423,200 21 156.863 160 T/J 49,300 158 B 200 293 SULI SLJ Global Tbk. --U3---1 51 51 50 50 -1 4,367,100 218,355,200 279 0.714 51 J 1,206,700 50 T/B 553,600 294 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 1,000 50,000 1 8.929 50 T/J 136,255,600 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,225 1,240 1,200 1,240 15 26,208,500 31,962,371,000 2,542 306.173 1,240 T/J 607,300 1,235 B 100,000 297 TBLA Tunas Baru Lampung Tbk. --S5---1 840 840 785 800 -40 2,199,100 1,771,027,000 949 182.170 800 T/J 68,900 795 B 70,100 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 9,800 9,800 0 200 1,960,000 2 961.237 9,800 T/J 1,900 9,250 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 198 202 197 197 -1 55,900 11,148,200 14 86.404 200 J 83,600 198 B 2,800 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 210 210 195 195 -15 78,224,100 15,625,183,100 3,856 62.903 196 J 252,400 195 T/B 362,700 301 TGRA Terregra Asia Energy Tbk. --U7---1 110 114 106 106 -4 2,142,400 238,246,500 244 53.000 107 J 10,000 106 T/B 45,500 302 TINS Timah Tbk. --S2K--1 730 730 700 705 -25 12,633,400 8,995,592,000 1,089 360.251 710 J 1,081,500 705 T/B 446,600 303 TIRT Tirta Mahakam Resources Tbk --U3---1 51 55 50 52 1 55,500 2,883,300 27 23.771 52 T/J 1,600 50 B 378,000 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,850 8,850 8,400 8,500 -350 1,394,800 11,911,347,500 1,457 525.540 8,525 J 700 8,500 T/B 1,700 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,790 3,850 3,780 3,810 20 86,588,500 330,656,646,000 8,291 2,002.260 3,820 J 1,104,500 3,810 T/B 925,700 306 TMAS Temas Tbk. --M7---1 91 93 89 89 -2 2,198,900 198,381,300 239 204.701 90 J 192,500 89 T/B 39,100 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 346 346 346 -4 28,000 9,688,000 2 73.014 346 T/J 22,000 322 B 8,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 143 144 120 124 -19 11,727,400 1,464,158,200 834 199.578 124 T/J 6,100 122 B 2,300 309 TOTL Total Bangun Persada Tbk. --S6---1 410 414 408 408 -2 1,614,000 661,970,600 64 146.643 410 J 53,200 408 T/B 64,400 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 875 865 875 -5 261,666,700 227,749,882,500 12,954 4,168.056 875 T/J 9,593,600 870 B 106,800 311 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---1 138 138 128 138 0 12,600 1,737,800 5 139.064 138 T/J 192,900 130 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 12,500 382 B 100 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,370 1,320 1,350 -20 14,100 18,943,000 14 240.831 1,350 T/J 2,200 1,345 B 2,200 316 TURI Tunas Ridean Tbk. --U9---1 1,010 1,030 1,000 1,020 10 2,173,100 2,199,228,500 54 2,266.667 1,025 J 178,100 1,020 T/B 2,000 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,800 1,840 1,780 1,810 10 702,300 1,273,990,000 480 120.667 1,810 T/J 62,300 1,800 B 15,100 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,625 1,600 1,610 5 40,800 65,732,000 75 3,121.607 1,610 T/J 600 1,605 B 22,700 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,400 3,310 3,400 -50 800 2,709,000 7 125.923 3,500 J 100 3,400 T/B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 94 96 92 93 -1 137,800 13,076,700 25 4.417 94 J 16,900 92 B 3,800 321 UNTR United Tractors Tbk. --S9BXO1 18,800 18,800 18,075 18,275 -525 4,234,800 77,537,012,500 5,098 21,755.952 18,275 T/J 45,700 18,200 B 8,000 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,900 7,925 7,800 7,875 -25 6,277,000 49,329,465,000 3,468 201,612.903 7,875 T/J 50,000 7,850 B 100 323 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 110 J 16,200 97 B 500 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 34,400 1,720,000 7 16.667 50 T/J 13,624,300 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 296 308 292 308 12 851,200 257,691,600 107 136.245 310 J 12,700 308 T/B 25,300 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 282 282 274 276 -6 6,086,400 1,684,496,600 603 95.172 276 T/J 41,500 274 B 1,517,700 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 152 152 151 152 0 1,942,900 295,309,800 191 66.354 152 T/J 86,400 151 B 9,000 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 139 139 137 138 -1 636,500 87,810,200 64 21.231 138 T/J 70,500 137 B 56,500 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,975 1,975 1,910 1,915 -60 9,499,800 18,420,872,500 2,468 492.221 1,920 J 13,200 1,915 T/B 193,500 330 WINS Wintermar Offshore Marine Tbk. --U7---1 91 100 97 98 7 26,800 2,666,700 21 26.503 98 T/J 55,300 94 B 900 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 258 276 258 274 16 236,400 64,206,000 20 41.539 274 T/J 64,400 260 B 187,900 332 WOOD Integra Indocabinet Tbk. --S5K--1 500 505 480 490 -10 17,033,500 8,367,006,800 976 188.462 490 T/J 2,951,600 488 B 1,100 333 WSBP Waskita Beton Precast Tbk. --S3K--1 256 256 242 242 -14 34,474,100 8,499,423,800 2,735 49.388 244 J 3,352,900 242 T/B 274,100 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,190 1,130 1,135 -60 43,704,000 50,373,475,000 5,456 306.343 1,135 T/J 1,063,700 1,130 B 1,537,800 335 WTON Wijaya Karya Beton Tbk. --S3K--1 402 402 394 400 -2 4,236,100 1,683,434,800 544 67.797 400 T/J 403,100 398 B 3,100 Total 2,342,178,800 4,115,452,908,800 266,893 3,248,610,700 52,873,700 Jakarta, 10 February 2020 Trading Division