List of Securities Quotation Main Board Date: Thursday, 13 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 11,575 11,675 11,025 11,025 -550 445,700 5,031,817,500 784 895.643 11,050 J 1,600 11,025 T/B 12,200 2 ABMM ABM Investama Tbk. --U9---1 1,475 1,465 1,450 1,465 -10 1,200 1,742,500 3 39.067 1,465 T/J 1,000 1,120 B 1,000 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,585 1,620 1,585 1,610 25 8,092,500 12,987,663,000 1,902 1,963.415 1,615 J 262,500 1,610 T/B 158,400 4 ACST Acset Indonusa Tbk. --U6---1 750 750 675 750 0 814,600 583,398,500 123 31.496 750 T/J 985,900 695 B 1,500 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 975 920 925 -45 10,653,500 9,970,095,500 1,800 726.442 930 J 35,200 925 T/B 3,281,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,300 9,950 10,200 225 155,500 1,576,657,500 96 438.710 10,200 T/J 4,200 10,025 B 2,000 7 ADMG Polychem Indonesia Tbk --U3---1 141 141 135 135 -6 1,016,900 140,038,600 72 12.050 136 J 39,200 135 T/B 127,700 8 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,355 1,295 1,350 20 62,528,100 83,356,648,500 5,506 122.727 1,350 T/J 367,000 1,345 B 146,000 9 AGII Aneka Gas Industri Tbk. --S3---1 595 600 575 575 -20 25,200 14,946,000 20 52.273 595 J 2,700 575 T/B 1,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 146 148 142 142 -4 2,042,000 294,964,700 343 231.996 144 J 2,500 142 T/B 181,600 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 3,120 3,120 3,020 3,050 -70 2,385,500 7,320,949,000 1,060 2,430.841 3,060 J 82,300 3,050 T/B 400 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 398 400 0 19,031,000 7,574,340,000 13 199.844 400 T/J 65,500 398 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,420 3,420 3,300 3,300 -120 83,600 276,964,000 11 134.694 3,330 J 19,900 3,300 T/B 10,600 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 810 800 805 5 5,700 4,572,500 10 2,054.148 810 J 1,800 805 T/B 500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 840 820 820 -60 10,900 9,051,500 8 68.333 820 T/J 10,100 665 B 2,000 17 ANTM Aneka Tambang Tbk. --S2XXO1 715 720 680 680 -35 48,920,800 33,812,381,000 5,392 448.342 685 J 121,700 680 T/B 14,300 18 APLI Asiaplast Industries Tbk. --U3---1 150 156 156 156 6 700 109,200 1 130.000 156 T/J 12,300 155 B 700 19 APLN Agung Podomoro Land Tbk. --M6K--1 155 155 152 153 -2 4,658,700 713,675,800 263 41.918 154 J 99,400 153 T/B 754,100 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---1 458 462 430 462 4 405,500 182,857,600 40 3,140.080 462 T/J 21,600 442 B 100 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 50 J 143,247,900 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 1,000 1,000 1,000 0 1,800 1,800,000 2 295.377 1,000 T/J 8,100 995 B 800 24 ASGR Astra Graphia Tbk. --U9---1 990 990 980 990 0 2,000 1,976,500 5 205.258 980 J 100 955 B 100 25 ASII Astra International Tbk. --S4BXO1 5,975 6,025 5,925 5,950 -25 33,021,700 196,986,112,500 4,808 4,254.954 5,975 J 101,100 5,950 T/B 300,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,315 1,315 1,310 1,310 -5 56,400 74,027,500 19 2,425.926 1,315 J 25,600 1,305 B 13,300 27 ASRI Alam Sutera Realty Tbk. --S6---1 177 179 168 170 -7 6,115,500 1,042,443,500 578 161.905 170 T/J 33,100 169 B 207,300 28 ASSA Adi Sarana Armada Tbk. --S7K--1 575 590 575 575 0 5,458,500 3,167,749,000 244 147.436 580 J 100,000 570 B 295,900 29 ATIC Anabatic Technologies Tbk. --U9---1 685 605 605 605 -80 500 302,500 2 86.429 605 T/J 200 590 B 500 30 AUTO Astra Otoparts Tbk. --M4---1 1,155 1,160 1,135 1,155 0 288,900 331,168,000 228 1,044.587 1,155 T/J 4,400 1,150 B 100 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 55 54 51 53 -2 3,700 193,100 5 35.333 53 T/J 600 52 B 3,400 32 BATA Sepatu Bata Tbk. --U4---1 610 620 600 600 -10 400 242,000 3 7,782.101 600 T/J 32,100 560 B 50,000 33 BBCA Bank Central Asia Tbk. --S8B3O1 34,000 34,100 33,700 33,950 -50 9,947,400 337,236,270,000 5,086 19,400.000 33,950 T/J 4,393,500 33,925 B 3,284,400 34 BBKP Bank Bukopin Tbk. --S8---1 206 208 202 202 -4 5,634,800 1,145,970,600 330 59.925 204 J 443,900 202 T/B 372,900 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 7,275 7,425 7,275 7,400 125 20,515,700 151,338,965,000 3,355 35.591 7,400 T/J 129,000 7,375 B 17,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,530 4,590 4,540 4,570 40 79,710,700 363,811,479,000 7,534 5,222.857 4,570 T/J 19,018,800 4,560 B 14,809,700 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 354,400 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,780 1,785 1,730 1,750 -30 13,266,100 23,243,820,500 2,861 228.261 1,755 J 14,500 1,750 T/B 372,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 298 292 294 0 4,900 1,447,000 6 299.328 294 T/J 55,200 280 B 3,800 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 146 143 145 -1 229,900 33,343,200 57 411.208 146 J 54,300 144 B 20,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,380 3,440 3,380 3,380 0 750,800 2,553,761,000 483 1.909 3,400 J 10,000 3,380 T/B 88,500 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 163 164 158 159 -4 8,955,100 1,430,625,500 646 93.529 159 T/J 61,400 158 B 774,000 44 BHIT MNC Investama Tbk. --S9---1 63 64 62 63 0 18,312,000 1,152,813,400 11,919 184.237 63 T/J 1,312,700 62 B 1,745,600 45 BINA Bank Ina Perdana Tbk. --U8---1 870 880 855 860 -10 359,400 309,535,000 44 485.887 870 J 400 860 T/B 48,900 46 BIRD Blue Bird Tbk. --S7---1 2,500 2,650 2,450 2,490 -10 2,153,500 5,462,622,000 672 38.308 2,490 T/J 245,500 2,480 B 1,000 47 BISI BISI International Tbk. --U1---1 990 990 970 985 -5 22,100 21,748,500 31 492.500 985 T/J 308,500 975 B 5,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 1,005 985 985 -15 3,349,600 3,320,843,500 825 164.167 990 J 149,400 985 T/B 14,923,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 625 635 5 6,079,900 3,844,271,000 757 147.674 640 J 1,392,100 635 T/B 570,200 50 BKSL Sentul City Tbk. --S6K--1 54 56 53 53 -1 46,205,400 2,506,977,200 612 3.662 54 J 3,288,500 53 T/B 13,964,900 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 296,402,000 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,800 7,950 7,800 7,850 50 43,952,000 345,171,997,500 3,725 2,365.405 7,850 T/J 11,185,400 7,825 B 27,800 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 84 90 80 84 0 358,600 29,376,400 56 16.800 84 T/J 50,000 81 B 1,500 54 BMTR Global Mediacom Tbk. --S9K--1 342 348 340 340 -2 7,228,400 2,491,887,600 518 276.738 340 T/J 20,500 338 B 240,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 314 316 312 316 2 46,200 14,560,400 21 197.500 316 T/J 31,100 312 B 20,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 820 840 800 805 -15 6,113,700 5,000,416,500 777 5.944 805 T/J 35,300 800 B 1,615,700 57 BNII Bank Maybank Indonesia Tbk. --M8---1 197 200 196 196 -1 1,220,400 241,739,500 54 2.335 199 J 77,500 196 T/B 47,700 58 BNLI Bank Permata Tbk. --M8K--1 1,225 1,245 1,205 1,205 -20 9,931,200 12,107,244,500 803 13.120 1,225 J 8,800 1,205 T/B 814,600 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 91 94 92 92 1 300 28,000 2 92.000 91 J 103,500 82 B 5,000 60 BRAM Indo Kordsa Tbk. --U4---1 5,200 0 0 5,200 0 0 0 0 202.378 6,225 J 100 5,225 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 312 312 298 306 -6 4,421,600 1,360,744,600 593 60.000 308 J 100 306 T/B 65,600 62 BRPT Barito Pacific Tbk. --S3XXO1 1,255 1,255 1,215 1,225 -30 34,027,400 41,960,523,000 1,915 479.021 1,225 T/J 4,250,900 1,220 B 127,200 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,115 1,130 1,100 1,100 -15 5,971,800 6,640,367,000 1,267 215.473 1,105 J 1,500 1,100 T/B 3,701,600 64 BSIM Bank Sinarmas Tbk. --U8---1 525 520 520 520 -5 1,000 520,000 3 354.661 500 J 500 484 B 1,100 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 2,950 2,920 2,850 2,880 -70 15,700 45,353,000 43 557.532 2,880 T/J 900 2,860 B 100 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,660 4,800 4,370 4,450 -210 11,364,700 51,524,048,000 5,642 456.410 4,450 T/J 1,200 4,440 B 19,300 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 97 97 -1 68,600 6,683,500 15 52.572 99 J 57,900 97 T/B 80,400 69 BULL Buana Lintas Lautan Tbk. --S7---1 164 166 158 158 -6 54,091,600 8,928,142,500 280 15.451 159 J 18,100 158 T/B 94,600 70 BVIC Bank Victoria International Tbk. --U8---1 65 65 63 63 -2 362,300 23,087,000 39 59.573 63 T/J 32,100 62 B 251,500 71 BWPT Eagle High Plantations Tbk. --U1---1 115 117 110 110 -5 27,354,600 3,068,694,600 1,166 24.058 110 T/J 197,100 109 B 2,009,500 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,100 J 10,000 12,200 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 302 308 298 306 4 850,400 255,495,400 139 92.727 306 T/J 15,100 302 B 200 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 110 83 85 0 14,795,400 1,398,741,600 1,841 48.571 86 J 637,900 85 T/B 5,074,100 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,550 1,500 1,550 20 28,100 42,421,000 41 320.248 1,550 T/J 8,300 1,510 B 1,000 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 250 252 248 248 -2 184,900 46,028,000 9 19.406 250 J 50,000 248 T/B 264,200 77 CITY Natura City Developments Tbk. --U6---1 68 67 65 67 -1 35,800 2,349,900 17 55.833 67 T/J 29,400 65 B 300 78 CLEO Sariguna Primatirta Tbk. --M5K--1 478 482 474 480 2 5,276,500 2,525,538,400 419 2,086.957 480 T/J 97,800 478 B 50,100 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 1,915 1,555 1,750 -250 186,400 329,698,000 20 167.455 1,800 J 1,000 1,750 T/B 13,200 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 558,500 27,925,000 5 3.288 50 T/J 115,302,000 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,375 6,425 6,100 6,150 -225 3,977,500 24,662,930,000 1,898 28,009.291 6,175 J 27,200 6,150 T/B 6,100 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 111,640,900 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 404 446 390 420 16 5,103,500 2,145,812,200 14 211.945 420 T/J 18,600 402 B 3,000 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 905 915 880 885 -20 5,462,600 4,854,540,000 878 198.147 890 J 566,400 885 T/B 603,500 86 DART Duta Anggada Realty Tbk. --U6---1 300 270 270 270 -30 100 27,000 1 49.913 300 J 100 270 T/B 100 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 99,051,200 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 17,500 875,000 1 22.222 50 T/J 15,016,800 0 B 0 89 DILD Intiland Development Tbk. --U6---1 282 282 274 280 -2 839,300 233,880,200 115 48.792 280 T/J 1,128,200 278 B 100,000 90 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,300 6,300 6,300 0 700 4,410,000 3 37,659.155 6,625 J 200 6,300 T/B 4,000 91 DMAS Puradelta Lestari Tbk. --M6K--1 282 286 276 284 2 26,239,700 7,406,268,600 1,318 135.238 286 J 377,200 284 T/B 3,261,700 92 DMND Diamond Food Indonesia Tbk. --U5---1 925 950 915 920 -5 150,300 138,308,500 122 100.546 920 T/J 2,400 915 B 77,500 93 DNAR Bank Oke Indonesia Tbk. --U8---1 135 0 0 135 0 0 0 0 122.727 180 J 100 136 B 11,000 94 DOID Delta Dunia Makmur Tbk. --S2---1 214 216 210 212 -2 3,330,100 706,533,400 302 287.014 214 J 474,400 212 T/B 212,600 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 254 254 254 0 500 127,000 2 82.526 278 J 100 254 T/B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 89 89 86 87 -2 34,300 2,982,600 11 15.818 87 T/J 700 86 B 10,400 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 96 99 96 98 2 288,000 28,259,600 18 55.774 98 T/J 202,600 97 B 1,500 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 428 432 428 432 4 602,800 258,504,800 84 116.757 432 T/J 48,700 424 B 21,800 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,450 J 1,000 12,500 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,220 1,215 1,180 1,180 -40 355,400 420,398,000 22 233.663 1,195 J 10,000 1,175 B 3,000 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,230 2,210 2,210 0 799,100 1,766,027,000 45 813.482 2,230 J 1,400 2,210 T/B 8,900 102 DYAN Dyandra Media International Tbk. --S9---1 67 70 64 64 -3 3,033,100 203,576,100 1,957 18.286 64 T/J 870,000 63 B 294,000 103 EKAD Ekadharma International Tbk. --U3---1 1,075 1,080 1,060 1,075 0 38,700 41,328,500 83 2,728.981 1,075 T/J 3,000 1,065 B 4,800 104 ELSA Elnusa Tbk. --S2K--1 252 258 248 250 -2 24,108,400 6,075,480,000 997 62.500 250 T/J 75,500 248 B 275,600 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 692,809,400 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 5,500 5,500 5,500 600 5,700 31,350,000 5 763.889 5,500 T/J 5,700 4,900 B 200 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,825 1,770 1,805 20 25,219,600 45,558,291,000 4,800 180.500 1,805 T/J 772,800 1,800 B 231,300 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 242 234 240 0 3,248,000 777,048,400 128 446.836 240 T/J 122,800 238 B 100,100 109 ESTI Ever Shine Tex Tbk. --U4---1 51 54 50 50 -1 90,700 4,730,300 10 20.080 52 J 400 50 T/B 253,800 110 ETWA Eterindo Wahanatama Tbk --U3---1 57 59 55 57 0 167,200 9,417,100 31 4.694 56 J 200 54 B 700 111 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,860 2,650 2,710 -150 16,894,300 45,981,884,000 2,924 137.535 2,710 T/J 522,800 2,700 B 3,700 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,100 7,200 7,050 7,200 100 1,900 13,500,000 6 1,650.014 7,250 J 1,100 6,800 B 200 113 FILM MD Pictures Tbk. --U9---1 232 240 218 220 -12 9,655,000 2,209,985,600 1,347 104.762 222 J 11,800 220 T/B 133,000 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,453,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 111 117 110 112 1 56,547,600 6,429,040,100 2,879 6.222 112 T/J 93,500 111 B 737,100 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,738,100 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 1,755 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 55,200 55,800 55,200 55,200 0 499,400 27,697,502,500 1,282 2,154.146 55,300 J 1,300 55,200 T/B 31,300 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 119.658 1,390 J 4,800 1,250 B 10,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 368 372 354 356 -12 15,587,800 5,591,121,600 1,903 47.856 356 T/J 468,400 354 B 537,500 122 GJTL Gajah Tunggal Tbk. --S4---1 480 482 458 466 -14 2,142,100 1,009,879,800 278 91.487 466 T/J 40,200 464 B 32,600 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 105 108 100 103 -2 4,924,100 503,072,700 447 25.750 103 T/J 42,300 102 B 67,300 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,325 1,310 1,310 -10 222,600 293,740,500 59 101.946 1,310 T/J 56,800 1,305 B 7,700 125 GPRA Perdana Gapuraprima Tbk. --U6---1 55 56 50 51 -4 84,403,400 4,404,021,200 488 21.999 52 J 2,200,700 51 T/B 1,416,300 126 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---1 134 133 132 132 -2 30,000 3,975,000 3 52.800 144 J 25,600 132 T/B 80,000 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 4,879,000 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 147 145 145 145 -2 42,000 6,090,000 7 81.573 146 J 100 145 T/B 10,000 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 600 605 590 605 5 20,100 11,930,500 11 115.238 600 J 525,800 590 B 2,700 131 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 3,300 3,400 3,300 3,350 50 24,300 81,345,000 49 90.541 3,350 T/J 199,100 3,300 B 100 133 HERO Hero Supermarket Tbk. --U9---1 890 970 890 890 0 363,900 324,145,000 29 1,857.727 970 J 1,300 890 T/B 648,100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,150 3,220 3,180 3,180 30 1,091,800 3,494,152,000 73 973.489 3,200 J 7,700 3,180 T/B 800 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 550 575 550 575 25 16,400 9,231,000 8 884.615 575 T/J 7,800 430 B 1,200 136 HKMU HK Metals Utama Tbk. --U9---1 153 158 150 150 -3 372,100 56,722,000 132 65.217 154 J 11,700 150 T/B 9,200 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,990 2,010 1,975 1,980 -10 19,963,300 39,705,557,000 2,494 9,884.185 1,990 J 379,900 1,980 T/B 1,731,400 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 960 975 950 960 0 19,497,200 18,785,592,500 795 309.677 960 T/J 802,400 955 B 167,100 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 99 102 90 102 3 79,384,000 7,542,288,800 58 55.135 102 T/J 20,100 94 B 50,000 140 HRTA Hartadinata Abadi Tbk. --S5---1 252 254 248 248 -4 152,100 37,854,200 53 82.667 250 J 5,400 248 T/B 32,400 141 HRUM Harum Energy Tbk. --M2K--1 1,185 1,185 1,080 1,150 -35 1,084,900 1,230,115,500 419 22.115 1,150 T/J 84,000 1,095 B 100 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,200 J 200 4,190 B 100 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,750 10,950 10,600 10,800 50 6,782,100 73,058,940,000 3,185 400.371 10,825 J 306,300 10,800 T/B 522,500 144 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---1 170 175 167 170 0 137,500 23,197,000 49 161.905 170 T/J 25,400 167 B 800 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 304 280 280 -20 59,300 16,953,400 15 183.007 284 J 2,000 282 B 10,000 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,600 80,000 2 14.286 50 T/J 6,092,300 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 825 875 800 865 40 2,381,000 1,997,877,500 768 116.127 870 J 31,300 865 T/B 1,500 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 250 240 246 0 767,200 188,011,800 58 49.200 246 T/J 16,700 242 B 80,000 150 INAF Indofarma (Persero) Tbk. --U5---1 725 745 670 680 -45 3,647,600 2,562,085,000 1,335 272.000 685 J 31,900 680 T/B 191,400 151 INCI Intanwijaya Internasional Tbk --U3---1 416 414 382 386 -30 36,800 14,103,800 16 41.748 402 J 5,000 386 T/B 2,800 152 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,150 3,180 -100 3,285,400 10,529,225,000 1,218 1,297.959 3,180 T/J 12,900 3,170 B 45,200 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,000 7,125 6,875 7,000 0 11,580,200 81,248,272,500 3,483 1,198.240 7,025 J 59,100 7,000 T/B 10,503,000 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,250 2,110 2,250 50 8,000 17,507,000 14 303.034 2,260 J 200 2,250 T/B 6,200 155 INDS Indospring Tbk. --M4---1 2,030 2,030 1,910 1,910 -120 14,700 28,332,000 32 179.062 1,950 J 7,800 1,910 T/B 700 156 INDY Indika Energy Tbk. --S2K--1 855 865 805 820 -35 3,297,700 2,733,195,000 1,031 27.797 820 T/J 167,500 815 B 62,900 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,325 6,400 6,075 6,100 -225 4,303,800 26,537,917,500 3,338 314.324 6,100 T/J 15,900 6,075 B 269,500 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 52 50 50 -1 845,600 42,337,300 37 0.286 51 J 683,100 50 T/B 28,300 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,300 16,275 15,525 15,725 -575 1,710,700 26,985,490,000 2,134 629.000 15,725 T/J 56,000 15,700 B 21,500 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 76 76 75 76 0 10,800 817,300 11 36.190 76 T/J 200 75 B 6,700 161 IPTV MNC Vision Networks Tbk. --U9---1 388 390 374 386 -2 8,986,400 3,494,841,800 7,033 160.833 386 T/J 40,800 384 B 300,000 162 ISAT Indosat Tbk. --S7K--1 2,170 2,200 1,955 1,980 -190 16,261,000 33,051,967,500 6,105 141.429 1,990 J 51,400 1,980 T/B 34,400 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 168 180 167 170 2 32,073,000 5,564,092,300 1,811 57.627 170 T/J 161,500 169 B 89,800 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,075 10,200 10,050 10,150 75 940,400 9,499,242,500 1,557 72.500 10,150 T/J 6,200 10,100 B 300 165 JAWA Jaya Agra Wattie Tbk. --U1---1 89 0 0 89 0 0 0 0 17.800 88 J 200 82 B 17,100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 486 470 470 470 -16 500 235,000 1 389.018 470 T/J 5,600 366 B 300 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,445 1,465 1,425 1,435 -10 5,096,800 7,349,511,000 1,329 392.291 1,435 T/J 3,500 1,430 B 84,600 168 JRPT Jaya Real Property Tbk. --S6K--1 510 510 500 505 -5 6,190,200 3,136,186,000 208 485.577 505 T/J 348,800 500 B 434,000 169 JSKY Sky Energy Indonesia Tbk. --U4---1 129 131 122 123 -6 4,798,200 601,267,600 759 61.500 124 J 124,300 123 T/B 434,800 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,850 4,890 4,820 4,860 10 4,768,700 23,126,019,000 1,256 286.590 4,860 T/J 57,800 4,840 B 200 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 835 850 790 795 -40 4,767,800 3,849,846,000 1,422 795.000 795 T/J 22,900 790 B 291,000 172 KBLI KMI Wire & Cable Tbk. --S4K--1 462 466 450 458 -4 2,742,000 1,246,380,800 249 55.651 458 T/J 231,500 456 B 39,000 173 KEEN Kencana Energi Lestari Tbk. --S7---1 404 412 396 400 -4 2,383,300 960,832,400 51 101.010 404 J 50,000 400 T/B 42,800 174 KICI Kedaung Indah Can Tbk --U5---1 234 0 0 234 0 0 0 0 49.680 228 J 5,300 177 B 4,500 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 298 292 294 0 224,400 65,964,000 120 10.200 294 T/J 337,200 292 B 32,500 176 KINO Kino Indonesia Tbk. --M5---1 3,000 3,100 3,000 3,030 30 455,100 1,387,942,000 219 79.737 3,080 J 4,200 3,030 T/B 57,100 177 KKGI Resource Alam Indonesia Tbk. --U2---1 220 0 0 220 0 0 0 0 771.930 222 J 100,000 210 B 100,000 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,410 1,410 1,360 1,370 -40 29,853,100 40,949,013,500 2,825 13,361.943 1,375 J 254,700 1,370 T/B 100,400 179 KOBX Kobexindo Tractors Tbk. --U9---1 102 106 101 104 2 472,000 48,939,000 88 26.000 104 T/J 11,200 102 B 7,300 180 KOTA DMS Propertindo Tbk. --U6---1 700 700 695 700 0 7,329,100 5,129,530,000 29 350.000 700 T/J 115,000 695 B 32,000 181 KPAL Steadfast Marine Tbk. --U4---1 169 171 162 162 -7 189,400 31,441,500 66 140.870 165 J 26,600 161 B 2,000 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 268 260 260 0 4,200,500 1,102,326,600 349 32.324 262 J 618,900 260 T/B 596,100 183 KREN Kresna Graha Investama Tbk. --U9---1 486 486 450 450 -36 15,232,800 7,260,257,200 229 4,681.648 450 T/J 45,700 448 B 18,900 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 15,785,900 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,850 5,850 0 400 2,340,000 4 96.694 5,950 J 100 5,850 T/B 489,500 186 LINK Link Net Tbk. --S9---1 3,600 3,640 3,570 3,610 10 630,100 2,273,849,000 439 225.625 3,600 J 462,800 3,590 B 500 187 LION Lion Metal Works Tbk. --U3---1 410 0 0 410 0 0 0 0 256.781 498 J 500 342 B 200 188 LPCK Lippo Cikarang Tbk --U6---1 780 805 765 805 25 381,500 299,904,000 361 90.761 805 T/J 171,800 785 B 2,000 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 100 3,200 B 20,000 190 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 230 232 0 99,211,700 23,130,601,200 1,285 74.917 234 J 4,897,300 232 T/B 1,941,200 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,230 3,240 3,130 3,190 -40 2,683,800 8,524,862,000 1,267 72.285 3,200 J 100 3,190 T/B 91,500 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,230 1,150 1,160 -55 6,210,200 7,299,537,000 1,386 299.355 1,165 J 59,500 1,160 T/B 301,500 193 LTLS Lautan Luas Tbk. --U9---1 600 0 0 600 0 0 0 0 212.098 600 J 29,400 585 B 30,700 194 MAIN Malindo Feedmill Tbk. --S3K--1 825 835 780 795 -30 3,653,200 2,927,838,000 889 451.705 800 J 59,300 795 T/B 42,900 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 1,066,300 53,315,000 37 6.835 50 T/J 405,433,100 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--1 920 920 885 895 -25 6,966,700 6,243,423,500 1,247 1,436.251 900 J 100 895 T/B 6,700 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 484 484 478 484 0 1,390,500 668,582,200 204 968.000 482 J 10,000 478 B 20,600 199 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 498 500 0 2,400 1,195,400 3 355.518 498 J 10,100 380 B 1,200 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,100 J 100 6,500 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 410 418 402 408 -2 700,900 284,525,600 188 25.500 408 T/J 7,500 404 B 18,100 202 MBTO Martina Berto Tbk. --U5---1 80 79 77 77 -3 6,700 516,500 7 10.405 77 T/J 14,400 74 B 6,100 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 113 114 112 113 0 912,300 102,527,800 26 101.353 113 T/J 105,800 112 B 436,300 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 10,000 500,000 1 36.232 50 T/J 6,794,300 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 184 184 179 181 -3 1,844,600 333,182,300 178 53.716 181 T/J 371,700 180 B 56,000 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 200 10,000 1 8.039 50 T/J 56,861,400 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 700 710 690 690 -10 36,372,800 25,367,554,500 1,992 1,215.281 690 T/J 1,006,800 685 B 4,942,200 208 MEGA Bank Mega Tbk. --U8---1 6,000 5,750 5,650 5,650 -350 4,400 25,190,000 10 4,118.436 5,750 J 7,400 5,650 T/B 200 209 META Nusantara Infrastructure Tbk. --U7---1 155 155 149 152 -3 1,755,100 264,654,100 81 46.050 153 J 49,900 152 T/B 11,300 210 MGRO Mahkota Group Tbk. --S1K--1 830 835 820 820 -10 2,242,500 1,849,967,000 247 364.444 825 J 35,300 820 T/B 11,000 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,580 2,630 2,580 2,590 10 6,422,900 16,731,028,000 1,567 152.489 2,630 J 57,000 2,590 T/B 12,700 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,375 15,200 15,200 0 5,100 77,537,500 2 96,815.287 15,375 J 600 14,075 B 100 213 MLPL Multipolar Tbk. --S9---1 66 67 64 64 -2 2,315,700 150,756,200 90 7.341 64 T/J 732,200 63 B 372,700 214 MLPT Multipolar Technology Tbk. --U9---1 350 368 350 350 0 5,500 1,949,200 16 72.917 368 J 5,200 350 T/B 2,800 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,520 1,525 1,465 1,490 -30 42,586,400 63,538,116,000 22,252 165.556 1,490 T/J 1,097,000 1,485 B 302,000 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 610 625 605 620 10 1,449,700 886,671,000 253 41.333 620 T/J 247,400 615 B 15,600 217 MPPA Matahari Putra Prima Tbk. --U9---1 113 115 111 113 0 807,600 91,045,700 104 47.509 113 T/J 10,500 112 B 32,800 218 MRAT Mustika Ratu Tbk. --U5---1 135 138 130 137 2 1,800 246,000 5 21.077 140 J 1,000 137 T/B 600 219 MSKY MNC Sky Vision Tbk. --U9---1 1,235 1,285 1,250 1,285 50 1,100 1,378,500 3 84.539 1,270 J 3,500 1,260 B 500 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,730 1,740 1,720 1,720 -10 433,000 749,747,000 122 3,096.421 1,720 T/J 23,800 1,715 B 46,600 221 MTLA Metropolitan Land Tbk. --U6---1 510 0 0 510 0 0 0 0 214.420 510 J 800 462 B 300 222 MYOH Samindo Resources Tbk. --U2---1 1,100 1,135 1,065 1,135 35 150,000 167,424,500 41 135.187 1,135 T/J 50,600 1,070 B 10,000 223 MYOR Mayora Indah Tbk. --M5KB-1 2,010 2,030 1,995 2,020 10 2,232,500 4,477,279,000 652 10,105.053 2,030 J 323,600 2,020 T/B 19,500 224 MYTX Asia Pacific Investama Tbk. --U4---1 51 52 50 51 0 54,100 2,759,100 8 7.666 52 J 23,100 51 T/B 116,100 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 515 530 478 482 -33 7,234,100 3,560,589,400 1,473 148.308 484 J 10,400 482 T/B 84,500 226 NISP Bank OCBC NISP Tbk. --U8---1 840 840 840 840 0 100 84,000 1 1,017.886 855 J 42,300 840 T/B 17,000 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 950 J 3,300 875 B 5,000 228 NRCA Nusa Raya Cipta Tbk. --U6---1 346 346 334 340 -6 160,100 54,665,000 60 40.000 344 J 50,100 342 B 1,000 229 NZIA Nusantara Almazia Tbk. --U6---1 474 500 474 480 6 1,600 764,600 6 218.182 470 J 1,100 454 B 300 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 500 25,000 5 98.922 50 T/J 5,704,800 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 123 124 112 114 -9 5,203,300 610,882,400 1,163 114.000 115 J 20,000 114 T/B 2,314,000 232 PANR Panorama Sentrawisata Tbk. --U9---1 278 278 274 274 -4 648,200 177,694,800 114 164.397 274 T/J 30,100 272 B 10,500 233 PANS Panin Sekuritas Tbk. --U8---1 1,280 1,325 1,280 1,280 0 300 388,500 3 930.909 1,325 J 1,300 1,280 T/B 1,300 234 PBID Panca Budi Idaman Tbk. --U3---1 975 995 990 990 15 600 594,500 2 116.471 985 J 900 970 B 300 235 PBRX Pan Brothers Tbk. --S4---1 356 380 346 356 0 376,600 134,548,400 228 630.088 356 T/J 200 352 B 50,200 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 755 700 700 10 2,100 1,500,500 3 58.333 760 J 10,400 650 B 1,000 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,525 1,480 1,505 10 66,759,400 100,439,772,500 5,721 501.667 1,510 J 706,800 1,505 T/B 119,800 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 895 895 865 865 -30 1,100 975,500 4 168.780 885 J 44,000 860 B 200 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,140 0 0 3,140 0 0 0 0 1,302.959 3,140 J 1,100 3,050 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,175 1,110 1,125 -35 11,324,100 12,823,148,500 559 1,873.127 1,130 J 666,000 1,125 T/B 166,700 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 500 25,000 3 50.000 50 T/J 7,030,400 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,000 1,025 1,025 1,025 25 100 102,500 1 1,089.962 1,020 J 10,900 1,000 B 59,100 243 PNLF Panin Financial Tbk. --S8K--1 268 270 258 264 -4 19,360,600 5,098,617,000 676 285.344 266 J 1,038,400 264 T/B 13,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,525 11,550 11,475 11,550 25 623,200 7,190,065,000 1,655 1,878.049 11,550 T/J 1,900 11,525 B 4,800 245 PPRE PP Presisi Tbk. --U7---1 208 212 197 200 -8 10,954,300 2,247,437,300 2,357 46.512 202 J 34,700 200 T/B 31,500 246 PPRO PP Properti Tbk. --U6K--1 52 53 52 52 0 27,547,900 1,439,388,500 758 112.432 53 J 20,513,500 52 T/B 13,083,900 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 0 0 140 0 0 0 0 78.816 140 J 50,000 100 B 1,400 248 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 3,980 3,710 3,980 -20 2,400 9,499,000 5 61.231 3,980 T/J 60,200 3,800 B 5,000 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 161 165 161 164 3 137,300 22,414,100 18 121.481 164 T/J 40,100 161 B 177,700 250 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,300 2,250 2,280 0 11,677,000 26,555,559,000 1,980 1,982.609 2,280 T/J 734,500 2,270 B 138,900 251 PTIS Indo Straits Tbk. --U7---1 86 77 74 77 -9 5,200 400,100 4 8.105 105 J 3,600 81 B 5,100 252 PTPP PP (Persero) Tbk. --S6XXO1 1,415 1,425 1,340 1,350 -65 21,936,300 29,747,829,000 2,447 253.759 1,355 J 44,600 1,350 T/B 14,000 253 PTRO Petrosea Tbk. --S2---1 1,500 1,510 1,485 1,490 -10 135,600 203,122,000 81 1,192.000 1,495 J 700 1,490 T/B 20,200 254 PTSN Sat Nusapersada Tbk --M4---1 244 248 230 244 0 81,300 19,475,400 47 126.207 244 T/J 150,200 242 B 6,900 255 PUDP Pudjiadi Prestige Tbk. --U9---1 292 292 290 290 -2 1,100 321,000 2 36.171 328 J 300 290 T/B 200 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 171 170 150 151 -20 5,752,800 908,546,700 747 50.333 152 J 10,000 151 T/B 110,900 257 PWON Pakuwon Jati Tbk. --S6B3O1 535 545 535 540 5 13,994,800 7,520,843,000 2,745 2,081.807 540 T/J 2,400,000 535 B 1,270,800 258 PZZA Sarimelati Kencana Tbk. --U9---1 985 990 985 990 5 15,700 15,473,000 12 90.000 1,000 J 100 990 T/B 100 259 RAJA Rukun Raharja Tbk. --S7---1 130 147 120 132 2 13,357,800 1,844,948,600 2,391 453.421 132 T/J 135,900 131 B 78,900 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,020 1,025 1,000 1,005 -15 3,426,600 3,459,452,000 453 628.125 1,010 J 1,500 1,005 T/B 298,600 261 RANC Supra Boga Lestari Tbk. --U9---1 300 300 294 294 -6 1,064,200 317,758,600 14 58.800 298 J 600 292 B 10,000 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 64 64 60 61 -3 571,900 35,003,100 53 19.513 62 J 68,000 61 T/B 4,500 263 RDTX Roda Vivatex Tbk --U6---1 5,700 5,650 5,025 5,050 -650 9,500 50,637,500 7 266.043 5,475 J 100 5,050 T/B 10,800 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 175 J 100 122 B 900 265 RICY Ricky Putra Globalindo Tbk --U4---1 151 143 135 143 -8 110,900 14,978,900 21 22.712 143 T/J 1,300 135 B 20,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 310 310 310 -2 1,000 310,000 1 2,425.665 310 T/J 1,800 282 B 3,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,280 1,300 0 191,500 248,896,500 13 509.804 1,300 T/J 1,400 1,295 B 300 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,150 9,150 9,150 50 1,500 13,725,000 1 5,903.226 9,150 T/J 500 8,825 B 100 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,395 1,405 1,320 1,345 -50 15,486,800 20,906,704,000 2,151 608.451 1,350 J 52,300 1,345 T/B 8,625,100 270 SDPC Millennium Pharmacon International Tbk. --U9---1 92 98 82 94 2 1,024,400 94,303,000 65 62.747 93 J 2,000 91 B 2,500 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 800 800 800 40 5,000 4,000,000 1 894.805 800 T/J 25,800 780 B 100 272 SGRO Sampoerna Agro Tbk. --U1---1 2,390 0 0 2,390 0 0 0 0 102.137 2,400 J 34,100 2,330 B 1,000 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,260 1,220 1,240 0 4,808,500 5,965,074,500 1,056 213.793 1,240 T/J 690,700 1,235 B 1,000 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,725 6,800 6,725 6,750 25 401,400 2,714,577,500 175 76.662 6,750 T/J 160,900 6,725 B 800 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 366 346 348 -12 6,522,100 2,306,459,000 446 31.636 350 J 164,500 348 T/B 195,800 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 310 288 288 -14 10,388,700 3,083,972,600 1,370 51.429 290 J 35,400 288 T/B 228,200 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 990 990 -5 44,400 43,966,000 11 1,195.652 995 J 4,800 990 T/B 8,800 278 SMDR Samudera Indonesia Tbk. --U7---1 204 204 202 204 0 61,500 12,427,200 14 818.685 204 T/J 157,200 202 B 20,600 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,400 11,350 10,950 11,175 -225 8,015,000 88,937,150,000 4,413 3,888.580 11,175 T/J 110,600 11,150 B 100 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 212 208 202 202 -10 611,500 125,104,200 25 104.663 204 J 50,300 202 T/B 188,500 281 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--1 870 875 815 850 -20 5,570,100 4,705,102,000 771 1,396.648 855 J 23,400 850 T/B 342,000 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,450 1,455 1,435 1,445 -5 2,312,800 3,338,108,500 878 3,859.612 1,445 T/J 3,700 1,440 B 2,700 284 SOCI Soechi Lines Tbk. --M7---1 133 138 129 129 -4 10,977,200 1,440,132,800 604 23.455 129 T/J 652,700 128 B 860,300 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,375 J 100 4,270 B 100 286 SPMA Suparma Tbk. --U3---1 306 302 302 302 -4 14,400 4,348,800 7 135.377 304 J 20,000 302 T/B 3,500 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 240 258 240 258 18 40,600 9,745,800 6 275.344 248 J 3,500 214 B 1,000 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 214 218 210 210 -4 7,062,800 1,499,403,600 796 87.500 212 J 176,800 210 T/B 6,939,700 289 SRSN Indo Acidatama Tbk --U3---1 59 62 58 61 2 2,076,500 126,181,000 61 11.110 61 T/J 2,500 59 B 37,400 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 695 680 685 -5 13,399,200 9,270,059,000 573 281.026 690 J 45,300 685 T/B 42,100 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 805 775 800 10 74,316,600 58,399,223,500 488 119.403 800 T/J 19,000 795 B 379,700 292 STAR Buana Artha Anugerah Tbk. --U4---1 159 158 152 158 -1 291,300 45,498,800 18 154.902 158 T/J 67,500 152 B 8,000 293 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 563,200 28,160,200 15 0.729 51 T/J 1,136,400 50 B 2,645,800 294 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 0 0 50 0 0 0 0 8.929 50 J 63,899,800 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,240 1,240 1,210 1,230 -10 18,801,500 23,081,258,000 1,326 303.704 1,230 T/J 159,800 1,225 B 281,300 297 TBLA Tunas Baru Lampung Tbk. --S5---1 790 800 765 770 -20 1,334,800 1,037,945,000 226 175.339 775 J 18,800 770 T/B 21,400 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,800 J 6,000 8,525 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 198 200 198 198 0 124,000 24,572,100 16 86.842 198 T/J 891,600 190 B 2,000 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 191 204 190 197 6 125,884,500 24,986,707,700 6,247 63.548 198 J 103,400 197 T/B 3,197,900 301 TGRA Terregra Asia Energy Tbk. --U7---1 104 106 102 103 -1 2,055,100 211,638,900 150 51.500 104 J 135,500 103 T/B 205,500 302 TINS Timah Tbk. --S2K--1 705 710 670 680 -25 13,752,500 9,451,381,500 1,498 347.476 680 T/J 451,300 675 B 151,300 303 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 50 51 -1 32,100 1,627,900 10 23.314 51 T/J 23,800 50 B 513,800 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,975 8,075 7,350 7,500 -475 1,517,900 11,611,292,500 1,707 463.712 7,500 T/J 100,800 7,475 B 5,200 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,820 3,830 3,710 3,730 -90 66,699,800 250,132,113,000 7,080 1,960.218 3,730 T/J 143,400 3,720 B 1,840,100 306 TMAS Temas Tbk. --M7---1 88 90 85 87 -1 2,537,200 219,745,500 165 200.101 88 J 124,800 87 T/B 59,400 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 346 346 346 0 20,000 6,920,000 1 73.014 346 T/J 30,000 332 B 1,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 116 119 100 101 -15 38,771,600 4,087,284,600 3,937 162.560 102 J 149,800 101 T/B 187,300 309 TOTL Total Bangun Persada Tbk. --S6---1 408 412 408 408 0 736,700 301,026,800 54 146.643 412 J 42,400 408 T/B 1,009,300 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 900 900 860 890 -10 64,689,100 57,424,573,500 19,136 4,239.508 890 T/J 1,385,900 885 B 513,100 311 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---1 130 140 128 130 0 8,200 1,085,600 7 131.002 138 J 270,900 128 B 270,900 313 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---1 380 380 380 380 0 200 76,000 2 226.676 400 J 10,000 380 T/B 15,300 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,375 1,345 1,350 0 58,700 79,287,000 32 240.831 1,350 T/J 3,900 1,345 B 5,900 316 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 990 1,010 0 1,715,100 1,731,954,500 22 2,244.444 1,010 T/J 1,699,800 1,005 B 299,900 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,730 1,735 1,620 1,630 -100 5,299,300 8,762,744,000 1,665 108.667 1,650 J 4,000 1,630 T/B 29,000 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,615 1,620 1,600 1,605 -10 77,600 124,771,000 82 3,111.913 1,615 J 9,300 1,605 T/B 12,400 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,160 J 100 3,010 B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 92 94 90 92 0 57,700 5,275,500 37 4.369 92 T/J 2,800 91 B 1,200 321 UNTR United Tractors Tbk. --S9BXO1 17,700 17,975 17,225 17,625 -75 5,915,400 103,721,670,000 5,828 20,982.143 17,650 J 10,300 17,625 T/B 109,000 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,600 7,600 7,350 7,400 -200 13,678,700 101,558,927,500 6,311 189,452.125 7,425 J 64,900 7,400 T/B 800,200 323 VICO Victoria Investama Tbk. --U8---1 112 110 83 109 -3 67,100 6,408,900 18 87.200 109 T/J 16,200 90 B 15,400 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 110,096,300 5,504,815,000 54 16.667 50 T/J 16,137,500 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 320 320 308 316 -4 89,000 27,703,000 30 139.783 318 J 800 316 T/B 13,500 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 274 280 270 270 -4 15,033,300 4,124,187,600 630 93.103 272 J 28,400 270 T/B 291,300 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 150 151 0 1,854,800 280,049,300 182 65.917 151 T/J 43,200 150 B 9,500 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 142 136 139 1 496,200 68,817,700 73 21.385 140 J 11,200 139 T/B 50,000 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,965 1,970 1,925 1,945 -20 7,374,200 14,345,921,000 1,248 499.932 1,945 T/J 60,600 1,940 B 61,300 330 WINS Wintermar Offshore Marine Tbk. --U7---1 96 97 96 96 0 447,300 42,942,300 5 25.962 99 J 50,000 96 T/B 4,200 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 264 260 260 260 -4 1,600 416,000 5 39.417 260 T/J 900 258 B 11,000 332 WOOD Integra Indocabinet Tbk. --S5K--1 500 505 478 490 -10 16,799,400 8,254,083,100 1,345 188.462 490 T/J 1,410,800 484 B 77,900 333 WSBP Waskita Beton Precast Tbk. --S3K--1 232 236 222 222 -10 34,557,300 7,950,201,200 1,813 45.306 226 J 150,600 222 T/B 8,801,900 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,140 1,150 1,100 1,100 -40 19,958,400 22,176,763,000 2,685 296.896 1,105 J 322,500 1,100 T/B 223,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 394 396 382 382 -12 2,879,900 1,115,932,800 455 64.746 384 J 7,000 382 T/B 311,000 Total 2,434,640,000 3,617,533,340,600 287,823 2,189,686,200 164,208,600 Jakarta, 13 February 2020 Trading Division