List of Securities Quotation Main Board Date: Friday, 14 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 11,025 11,150 11,000 11,100 75 392,300 4,334,477,500 589 901.736 11,150 J 2,100 11,100 T/B 400 2 ABMM ABM Investama Tbk. --U9---1 1,465 1,460 1,120 1,460 -5 400 482,000 2 38.933 1,460 T/J 600 1,280 B 300 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,610 1,655 1,590 1,645 35 20,446,100 33,588,665,500 2,837 2,006.098 1,650 J 138,100 1,645 T/B 490,300 4 ACST Acset Indonusa Tbk. --U6---1 750 750 690 750 0 55,400 41,281,500 13 31.496 750 T/J 494,600 745 B 100 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 925 935 910 925 0 4,804,900 4,430,969,500 926 726.442 930 J 36,400 925 T/B 313,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,200 10,200 9,975 10,000 -200 298,600 3,020,240,000 63 430.108 10,000 T/J 5,100 9,975 B 4,900 7 ADMG Polychem Indonesia Tbk --U3---1 135 146 131 132 -3 460,200 62,109,500 104 11.782 134 J 3,000 132 T/B 35,100 8 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,360 1,310 1,320 -30 29,880,000 39,769,657,000 3,776 120.000 1,325 J 664,100 1,320 T/B 139,600 9 AGII Aneka Gas Industri Tbk. --S3---1 575 590 575 575 0 14,900 8,601,500 16 52.273 590 J 1,700 575 T/B 12,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 142 144 141 142 0 1,416,800 201,345,200 158 231.996 143 J 755,000 142 T/B 89,500 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 3,050 3,050 2,940 3,040 -10 4,716,400 14,170,069,000 1,301 2,422.871 3,040 T/J 974,900 3,020 B 2,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 400 400 0 5,000 2,000,000 1 199.844 384 J 5,000 300 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 4,800 15,840,000 3 134.694 3,400 J 10,000 3,300 T/B 11,000 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 810 805 810 5 1,200 971,500 9 2,066.907 810 T/J 2,900 805 B 5,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 835 795 835 15 5,100 4,247,000 4 69.583 835 T/J 6,500 785 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 680 690 665 675 -5 29,968,100 20,284,442,500 4,151 445.045 680 J 4,567,600 675 T/B 732,800 18 APLI Asiaplast Industries Tbk. --U3---1 156 0 0 156 0 0 0 0 130.000 150 J 25,000 132 B 10,000 19 APLN Agung Podomoro Land Tbk. --M6K--1 153 153 150 151 -2 5,267,400 794,430,000 311 41.370 152 J 162,100 151 T/B 3,100 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---1 462 460 460 460 -2 200 92,000 1 3,126.487 460 T/J 110,800 446 B 2,500 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 50 50 50 0 500 25,000 2 12.251 50 T/J 159,967,800 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 8,100 995 B 800 24 ASGR Astra Graphia Tbk. --U9---1 990 950 930 935 -55 80,800 75,536,000 33 193.855 950 J 1,100 935 T/B 2,100 25 ASII Astra International Tbk. --S4BXO1 5,950 6,100 5,925 6,100 150 60,901,000 367,327,082,500 6,450 4,362.222 6,100 T/J 1,989,100 6,075 B 920,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,310 1,310 1,305 1,305 -5 27,400 35,799,500 9 2,416.667 1,305 T/J 6,600 1,300 B 7,100 27 ASRI Alam Sutera Realty Tbk. --S6---1 170 173 167 170 0 6,679,500 1,128,060,400 475 161.905 170 T/J 1,315,200 169 B 10,000 28 ASSA Adi Sarana Armada Tbk. --S7K--1 575 590 510 575 0 8,347,800 4,744,834,000 313 147.436 575 T/J 1,166,000 540 B 10,500 29 ATIC Anabatic Technologies Tbk. --U9---1 605 690 605 650 45 8,400 5,188,500 6 92.857 700 J 5,000 600 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,155 1,155 1,135 1,145 -10 210,300 240,696,000 133 1,035.543 1,150 J 700 1,145 T/B 69,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 53 53 51 51 -2 20,300 1,035,900 9 34.000 52 J 1,900 51 T/B 2,200 32 BATA Sepatu Bata Tbk. --U4---1 600 615 590 615 15 36,900 21,881,500 7 7,976.654 615 T/J 24,200 595 B 100 33 BBCA Bank Central Asia Tbk. --S8B3O1 33,950 33,975 33,375 33,400 -550 29,405,700 991,164,577,500 7,537 19,085.714 33,400 T/J 2,013,600 33,375 B 136,500 34 BBKP Bank Bukopin Tbk. --S8---1 202 206 200 202 0 2,630,900 530,816,200 124 59.925 204 J 241,700 202 T/B 116,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,340 J 22,800 1,755 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,400 7,600 7,325 7,525 125 25,732,900 192,025,470,000 4,560 36.193 7,525 T/J 1,129,300 7,500 B 81,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,570 4,590 4,530 4,550 -20 127,004,900 578,921,964,000 5,799 5,200.000 4,560 J 6,914,600 4,550 T/B 16,612,200 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 888,700 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,750 1,770 1,730 1,765 15 14,021,400 24,605,267,000 1,775 230.217 1,770 J 327,800 1,765 T/B 707,500 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 294 294 294 0 400 117,600 1 299.328 292 J 12,700 272 B 1,100 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 145 145 141 145 0 272,600 39,196,400 51 411.208 145 T/J 23,200 144 B 20,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,380 3,430 3,380 3,400 20 1,049,500 3,575,270,000 296 1.920 3,410 J 10,000 3,390 B 63,900 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 159 160 155 156 -3 9,892,100 1,559,473,100 3,525 91.765 156 T/J 123,300 155 B 603,000 44 BHIT MNC Investama Tbk. --S9---1 63 63 61 63 0 6,616,700 408,380,000 985 184.237 63 T/J 3,851,600 62 B 253,800 45 BINA Bank Ina Perdana Tbk. --U8---1 860 900 860 890 30 102,000 88,747,500 19 502.836 890 T/J 41,300 865 B 4,600 46 BIRD Blue Bird Tbk. --S7---1 2,490 2,490 2,300 2,410 -80 2,450,900 5,871,879,000 774 37.077 2,410 T/J 119,900 2,390 B 1,500 47 BISI BISI International Tbk. --U1---1 985 985 970 985 0 21,200 20,766,500 34 492.500 985 T/J 231,400 970 B 1,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 985 1,000 980 1,000 15 3,680,200 3,643,678,500 760 166.667 1,000 T/J 343,600 995 B 63,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 1,738,400 1,105,245,500 455 147.674 640 J 937,200 635 T/B 312,100 50 BKSL Sentul City Tbk. --S6K--1 53 54 52 52 -1 55,760,300 2,911,429,200 638 3.593 52 T/J 8,185,800 51 B 28,913,500 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 314,940,300 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,850 7,850 7,750 7,825 -25 20,672,600 161,291,517,500 3,856 2,357.872 7,825 T/J 2,821,100 7,800 B 144,300 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 84 85 80 80 -4 369,800 29,745,900 21 16.000 83 J 213,500 80 T/B 24,100 54 BMTR Global Mediacom Tbk. --S9K--1 340 344 336 338 -2 4,721,600 1,600,626,200 1,534 275.110 340 J 738,700 338 T/B 608,300 55 BNBA Bank Bumi Arta Tbk. --U8---1 316 316 310 316 0 67,900 21,377,600 24 197.500 314 J 9,900 312 B 10,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 805 820 800 815 10 2,471,700 2,007,216,000 316 6.018 815 T/J 7,600 810 B 64,400 57 BNII Bank Maybank Indonesia Tbk. --M8---1 196 197 193 195 -1 639,800 124,461,800 148 2.323 196 J 100,000 195 T/B 16,200 58 BNLI Bank Permata Tbk. --M8K--1 1,205 1,220 1,195 1,205 0 11,021,400 13,286,013,500 759 13.120 1,210 J 324,700 1,205 T/B 481,400 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 92 93 93 93 1 200 18,600 1 93.000 91 J 9,600 81 B 10,000 60 BRAM Indo Kordsa Tbk. --U4---1 5,200 5,025 4,800 4,960 -240 400 1,978,500 4 193.037 5,750 J 200 4,950 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 306 306 298 302 -4 4,453,500 1,337,294,400 673 59.216 302 T/J 312,700 300 B 90,100 62 BRPT Barito Pacific Tbk. --S3XXO1 1,225 1,230 1,195 1,200 -25 45,470,200 54,678,533,000 3,776 469.245 1,205 J 33,900 1,200 T/B 1,300 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,120 1,060 1,065 -35 11,195,200 12,193,190,000 2,228 208.617 1,070 J 100 1,065 T/B 681,200 64 BSIM Bank Sinarmas Tbk. --U8---1 520 520 500 520 0 13,200 6,848,000 9 354.661 520 T/J 14,000 500 B 1,200 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 2,880 2,930 2,770 2,930 50 8,400 23,524,000 7 567.212 2,930 T/J 5,500 2,800 B 17,200 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,450 4,460 4,330 4,390 -60 6,868,100 30,239,839,000 3,170 450.256 4,400 J 117,900 4,390 T/B 3,600 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 99 98 98 1 216,200 21,387,600 7 53.114 99 J 10,000 98 T/B 183,800 69 BULL Buana Lintas Lautan Tbk. --S7---1 158 162 159 162 4 34,358,300 5,544,583,100 173 15.842 162 T/J 266,100 161 B 100 70 BVIC Bank Victoria International Tbk. --U8---1 63 65 61 63 0 52,000 3,220,700 20 59.573 63 T/J 70,400 62 B 30,000 71 BWPT Eagle High Plantations Tbk. --U1---1 110 111 104 110 0 41,956,400 4,526,743,400 1,138 24.058 111 J 451,300 110 T/B 505,800 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 3,600 12,175 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 306 306 298 300 -6 751,000 226,836,800 127 90.909 300 T/J 5,000 298 B 100 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 89 84 85 0 7,055,000 601,423,100 414 48.571 85 T/J 308,200 84 B 30,400 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,545 1,525 1,530 -20 1,400 2,144,000 7 316.116 1,550 J 23,500 1,530 T/B 100 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 250 246 246 -2 642,100 158,379,000 29 19.250 250 J 800 246 T/B 679,900 77 CITY Natura City Developments Tbk. --U6---1 67 69 65 68 1 5,500 359,400 5 56.667 68 T/J 17,300 67 B 300 78 CLEO Sariguna Primatirta Tbk. --M5K--1 480 482 476 480 0 4,210,900 2,018,481,000 369 2,086.957 480 T/J 152,900 478 B 132,100 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,765 1,750 1,765 15 1,200 2,116,500 3 168.890 1,820 J 600 1,765 T/B 19,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 116,926,200 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,150 6,550 6,100 6,475 325 4,110,600 26,396,900,000 2,299 29,489.457 6,475 T/J 294,900 6,450 B 101,200 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 20,000 1,000,000 1 45.455 50 T/J 167,773,500 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 420 446 440 440 20 593,500 263,496,800 10 222.037 440 T/J 1,800,000 422 B 100,000 84 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 885 885 865 880 -5 5,490,500 4,823,719,000 657 197.027 880 T/J 1,376,300 875 B 2,254,200 86 DART Duta Anggada Realty Tbk. --U6---1 270 258 250 256 -14 8,500 2,175,600 3 47.325 276 J 10,000 258 B 4,000 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 103,464,400 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 13,087,400 0 B 0 89 DILD Intiland Development Tbk. --U6---1 280 284 278 280 0 363,100 101,984,200 57 48.792 280 T/J 346,200 278 B 28,500 90 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,350 6,300 6,300 0 6,700 42,222,500 8 37,659.155 6,300 T/J 3,300 6,200 B 5,000 91 DMAS Puradelta Lestari Tbk. --M6K--1 284 288 280 282 -2 12,116,800 3,432,814,600 723 134.286 282 T/J 288,200 280 B 3,557,900 92 DMND Diamond Food Indonesia Tbk. --U5---1 920 950 915 925 5 52,800 48,613,500 61 101.093 930 J 1,600 920 B 26,800 93 DNAR Bank Oke Indonesia Tbk. --U8---1 135 165 165 165 30 100 16,500 1 150.000 0 J 0 165 T/B 11,000 94 DOID Delta Dunia Makmur Tbk. --S2---1 212 218 210 212 0 1,920,000 407,869,800 237 287.014 214 J 581,900 212 T/B 121,100 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 280 J 200 252 B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 87 86 86 86 -1 900 77,400 3 15.636 98 J 5,200 85 B 1,010,300 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 96 98 0 123,700 12,055,600 17 55.774 98 T/J 176,200 96 B 400 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 434 432 432 0 364,600 157,763,400 26 116.757 432 T/J 17,300 430 B 29,700 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,450 J 5,500 12,500 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,180 1,200 1,180 1,200 20 52,200 61,635,500 12 237.624 1,200 T/J 584,900 1,180 B 20,500 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 0 0 2,210 0 0 0 0 813.482 2,260 J 200 2,170 B 12,500 102 DYAN Dyandra Media International Tbk. --S9---1 64 67 63 63 -1 447,100 28,558,000 88 18.000 65 J 72,700 63 T/B 96,700 103 EKAD Ekadharma International Tbk. --U3---1 1,075 1,070 1,055 1,070 -5 26,800 28,513,500 68 2,716.288 1,075 J 400 1,070 T/B 100 104 ELSA Elnusa Tbk. --S2K--1 250 252 246 248 -2 16,668,200 4,138,588,000 801 62.000 248 T/J 5,076,700 246 B 2,042,600 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,700 185,000 3 10.308 50 T/J 700,088,800 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 0 0 5,500 0 0 0 0 763.889 5,350 J 5,200 5,250 B 200 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,805 1,825 1,755 1,760 -45 14,527,300 26,023,238,500 3,870 176.000 1,765 J 1,900 1,760 T/B 48,800 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 240 230 236 -4 1,130,800 264,167,800 96 439.389 238 J 25,200 234 B 100 109 ESTI Ever Shine Tex Tbk. --U4---1 50 51 50 50 0 62,200 3,110,100 5 20.080 51 J 100 50 T/B 142,200 110 ETWA Eterindo Wahanatama Tbk --U3---1 57 56 54 54 -3 198,500 10,726,400 32 4.447 55 J 49,000 54 T/B 47,700 111 EXCL XL Axiata Tbk. --S7BXO1 2,710 2,700 2,550 2,620 -90 25,077,200 65,664,860,000 3,309 132.967 2,630 J 135,800 2,620 T/B 369,400 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,200 7,150 7,150 7,150 -50 200 1,430,000 2 1,638.555 7,150 T/J 800 7,050 B 100 113 FILM MD Pictures Tbk. --U9---1 220 230 212 216 -4 9,868,100 2,178,421,800 795 102.857 216 T/J 143,800 214 B 681,800 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 12,806,200 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 112 113 105 106 -6 64,505,900 6,943,169,700 3,623 5.889 107 J 987,900 106 T/B 1,280,600 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 1,522,100 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 1,715 B 600 118 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 55,525 54,050 54,575 -625 1,105,900 60,662,407,500 2,831 2,129.756 54,650 J 1,000 54,575 T/B 1,200 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 119.658 1,380 J 2,700 1,250 B 10,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 356 360 348 348 -8 7,787,100 2,730,532,600 1,128 46.780 350 J 70,900 348 T/B 315,300 122 GJTL Gajah Tunggal Tbk. --S4---1 466 466 450 456 -10 1,206,200 547,732,200 241 89.524 458 J 40,000 456 T/B 19,200 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 103 103 93 99 -4 4,095,600 409,230,100 433 24.750 100 J 211,100 99 T/B 146,900 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,310 1,315 1,305 1,310 0 250,600 328,580,000 80 101.946 1,310 T/J 62,600 1,305 B 5,200 125 GPRA Perdana Gapuraprima Tbk. --U6---1 51 61 51 54 3 10,817,900 581,291,700 201 23.293 54 T/J 28,700 53 B 300,000 126 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---1 132 140 133 140 8 33,700 4,716,600 3 56.000 143 J 200 133 B 11,000 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 1 26.579 50 T/J 4,803,700 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 145 147 140 145 0 19,400 2,777,400 10 81.573 150 J 72,000 145 T/B 27,900 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 595 550 570 -35 191,500 110,550,500 28 108.571 570 T/J 7,800 550 B 57,400 131 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 3,350 3,490 3,330 3,400 50 100,100 342,036,000 85 91.892 3,400 T/J 296,100 3,330 B 1,300 133 HERO Hero Supermarket Tbk. --U9---1 890 995 890 890 0 163,900 146,032,500 18 1,857.727 900 J 100 890 T/B 126,900 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,200 3,140 3,170 -10 52,400 166,044,000 46 970.428 3,200 J 200 3,150 B 4,000 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,200 690,000 1 884.615 575 T/J 4,800 452 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 150 156 146 156 6 508,100 77,058,100 112 67.826 156 T/J 48,800 150 B 8,000 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,980 1,995 1,960 1,970 -10 17,354,000 34,235,007,000 2,613 9,834.265 1,975 J 266,400 1,970 T/B 157,600 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 960 960 925 940 -20 18,944,500 17,863,566,500 640 303.226 940 T/J 790,500 935 B 107,400 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 102 105 95 105 3 114,000 11,665,100 42 56.757 106 J 100 98 B 200 140 HRTA Hartadinata Abadi Tbk. --S5---1 248 252 244 250 2 1,196,400 294,467,000 75 83.333 250 T/J 10,600 248 B 25,000 141 HRUM Harum Energy Tbk. --M2K--1 1,150 1,150 1,090 1,145 -5 586,400 662,159,000 164 22.019 1,150 J 41,600 1,145 T/B 20,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,225 J 500 4,180 B 200 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,800 10,850 10,750 10,775 -25 5,096,600 54,966,482,500 2,516 399.444 10,800 J 5,300 10,775 T/B 100,800 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 304 B 300 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 170 173 161 164 -6 331,700 54,630,600 73 156.190 166 J 5,200 164 T/B 3,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 280 300 284 300 20 4,000 1,164,400 9 196.078 300 T/J 35,100 282 B 100,400 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 600 30,000 6 14.286 50 T/J 4,934,000 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 865 910 835 840 -25 2,302,400 2,021,348,500 1,122 112.770 845 J 12,200 840 T/B 19,900 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 246 240 240 -6 122,000 29,356,600 37 48.000 244 J 75,000 240 T/B 100 150 INAF Indofarma (Persero) Tbk. --U5---1 680 715 650 675 -5 4,253,400 2,932,646,500 1,531 270.000 680 J 7,100 675 T/B 161,300 151 INCI Intanwijaya Internasional Tbk --U3---1 386 398 384 398 12 5,600 2,152,200 5 43.046 398 T/J 5,000 384 B 300 152 INCO Vale Indonesia Tbk. --S2XXO1 3,180 3,200 3,120 3,130 -50 1,566,400 4,925,541,000 848 1,277.551 3,140 J 5,800 3,130 T/B 123,200 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,000 7,200 7,025 7,150 150 4,838,500 34,549,445,000 2,921 1,223.917 7,175 J 29,200 7,150 T/B 79,900 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,250 2,250 2,150 2,180 -70 2,600 5,686,000 8 293.607 2,250 J 1,400 2,180 T/B 200 155 INDS Indospring Tbk. --M4---1 1,910 2,000 1,880 1,900 -10 14,800 28,264,000 25 178.125 1,960 J 1,200 1,900 T/B 15,500 156 INDY Indika Energy Tbk. --S2K--1 820 830 795 805 -15 3,449,300 2,786,097,500 971 27.288 810 J 3,100 805 T/B 263,000 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,275 5,975 6,200 100 3,923,800 24,238,052,500 3,181 319.477 6,200 T/J 300 6,175 B 24,600 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 51 1 281,500 14,077,200 11 0.291 51 T/J 114,400 50 B 357,200 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,725 16,600 15,250 16,400 675 1,862,800 30,179,042,500 2,922 656.000 16,400 T/J 285,000 16,375 B 100 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 76 75 74 75 -1 36,500 2,733,800 23 35.714 76 J 55,500 75 T/B 3,900 161 IPTV MNC Vision Networks Tbk. --U9---1 386 388 380 386 0 898,900 345,799,000 111 160.833 386 T/J 8,500 384 B 300,000 162 ISAT Indosat Tbk. --S7K--1 1,980 2,130 1,980 2,100 120 14,788,000 30,367,721,000 5,123 150.000 2,100 T/J 597,500 2,090 B 14,700 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 170 170 165 166 -4 2,165,000 362,654,400 290 56.271 168 J 207,800 166 T/B 229,900 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,175 10,025 10,050 -100 1,156,400 11,652,370,000 1,555 71.786 10,100 J 1,700 10,050 T/B 98,200 165 JAWA Jaya Agra Wattie Tbk. --U1---1 89 0 0 89 0 0 0 0 17.800 88 J 20,200 82 B 17,100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 470 458 458 458 -12 500 229,000 1 379.086 448 J 7,900 354 B 300 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,435 1,505 1,430 1,495 60 10,110,100 14,977,856,500 3,446 408.693 1,495 T/J 161,700 1,490 B 330,100 168 JRPT Jaya Real Property Tbk. --S6K--1 505 505 498 498 -7 6,815,900 3,417,621,900 332 478.846 498 T/J 53,200 496 B 130,600 169 JSKY Sky Energy Indonesia Tbk. --U4---1 123 125 112 115 -8 9,230,200 1,069,486,900 954 57.500 115 T/J 334,400 114 B 45,000 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,930 4,850 4,900 40 2,063,200 10,087,461,000 852 288.949 4,900 T/J 42,500 4,890 B 11,400 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 795 815 770 790 -5 4,149,000 3,283,033,500 1,396 790.000 790 T/J 56,500 785 B 10,500 172 KBLI KMI Wire & Cable Tbk. --S4K--1 458 464 454 460 2 1,642,900 753,677,400 132 55.894 460 T/J 173,800 458 B 414,100 173 KEEN Kencana Energi Lestari Tbk. --S7---1 400 408 380 402 2 2,293,100 917,642,800 54 101.515 402 T/J 57,200 400 B 2,000 174 KICI Kedaung Indah Can Tbk --U5---1 234 0 0 234 0 0 0 0 49.680 226 J 2,000 183 B 2,000 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 294 292 292 -2 198,900 58,373,200 131 10.131 294 J 372,600 292 T/B 5,100 176 KINO Kino Indonesia Tbk. --M5---1 3,030 3,200 3,040 3,080 50 1,252,400 3,888,240,000 414 81.053 3,080 T/J 36,000 3,070 B 33,000 177 KKGI Resource Alam Indonesia Tbk. --U2---1 220 216 200 216 -4 1,300 267,200 3 757.895 224 J 400 210 B 2,500 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,370 1,400 1,360 1,390 20 10,208,800 14,191,937,500 2,130 13,557.008 1,395 J 19,500 1,385 B 160,200 179 KOBX Kobexindo Tractors Tbk. --U9---1 104 107 102 106 2 234,200 24,530,300 56 26.500 106 T/J 107,000 105 B 47,100 180 KOTA DMS Propertindo Tbk. --U6---1 700 720 650 720 20 9,146,800 6,332,727,000 39 360.000 720 T/J 1,600 675 B 300 181 KPAL Steadfast Marine Tbk. --U4---1 162 169 151 155 -7 199,600 31,805,500 66 134.783 158 J 500 155 T/B 9,900 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 262 258 258 -2 2,044,200 529,989,200 153 32.075 260 J 32,000 258 T/B 264,900 183 KREN Kresna Graha Investama Tbk. --U9---1 450 470 448 462 12 25,414,400 11,777,552,400 489 4,806.492 462 T/J 15,000 460 B 107,400 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 12,002,700 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 1 96.694 5,900 J 100 5,850 T/B 489,100 186 LINK Link Net Tbk. --S9---1 3,610 3,650 3,580 3,600 -10 710,700 2,561,869,000 303 225.000 3,600 T/J 1,532,200 3,580 B 800 187 LION Lion Metal Works Tbk. --U3---1 410 0 0 410 0 0 0 0 256.781 500 J 600 352 B 1,000 188 LPCK Lippo Cikarang Tbk --U6---1 805 805 780 805 0 223,200 175,882,000 117 90.761 805 T/J 230,900 795 B 100 189 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--1 232 236 230 234 2 55,782,500 13,034,444,600 911 75.563 234 T/J 49,100 232 B 498,700 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,190 3,300 3,150 3,280 90 2,304,300 7,529,506,000 1,086 74.324 3,290 J 100,300 3,270 B 1,200 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,185 1,135 1,160 0 4,205,700 4,883,764,000 890 299.355 1,165 J 112,100 1,160 T/B 217,100 193 LTLS Lautan Luas Tbk. --U9---1 600 600 585 600 0 62,600 37,379,500 11 212.098 595 J 100 585 B 16,400 194 MAIN Malindo Feedmill Tbk. --S3K--1 795 830 795 815 20 2,225,200 1,818,002,500 549 463.068 820 J 21,100 815 T/B 38,300 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 349,800 17,490,000 19 6.835 50 T/J 407,278,700 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--1 895 915 890 905 10 16,085,500 14,554,414,000 1,101 1,452.299 910 J 28,100 905 T/B 1,460,100 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 484 484 476 480 -4 922,200 443,429,200 128 960.000 480 T/J 38,500 476 B 15,200 199 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 450 500 0 200 95,000 2 355.518 496 J 2,000 450 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,900 J 100 6,625 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 408 414 404 408 0 145,800 59,575,200 104 25.500 408 T/J 2,900 406 B 11,400 202 MBTO Martina Berto Tbk. --U5---1 77 90 77 85 8 6,200 542,600 19 11.486 85 T/J 16,700 84 B 200 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 113 123 103 109 -4 2,332,200 251,355,300 97 97.765 110 J 162,900 109 T/B 300 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 69,900 3,495,000 1 36.232 50 T/J 6,588,800 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 181 188 177 188 7 675,200 125,252,700 113 55.794 188 T/J 32,300 182 B 200,000 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 48,851,100 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 690 695 685 685 -5 29,479,300 20,345,812,500 1,470 1,206.474 690 J 799,700 685 T/B 1,750,400 208 MEGA Bank Mega Tbk. --U8---1 5,650 5,650 5,100 5,475 -175 58,300 305,440,000 52 3,990.874 5,475 T/J 500 5,350 B 300 209 META Nusantara Infrastructure Tbk. --U7---1 152 155 150 152 0 549,000 82,425,800 35 46.050 152 T/J 44,900 150 B 135,000 210 MGRO Mahkota Group Tbk. --S1K--1 820 820 815 820 0 2,108,700 1,721,329,000 205 364.444 820 T/J 62,800 815 B 3,000 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,610 2,550 2,590 0 4,868,300 12,614,441,000 786 152.489 2,590 T/J 3,500 2,570 B 400 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 15,000 15,200 0 6,600 99,320,000 12 96,815.287 15,275 J 200 14,100 B 500 213 MLPL Multipolar Tbk. --S9---1 64 65 61 64 0 1,748,000 110,446,300 130 7.341 65 J 268,000 64 T/B 371,300 214 MLPT Multipolar Technology Tbk. --U9---1 350 370 346 346 -4 6,100 2,172,400 9 72.083 380 J 2,700 346 T/B 600 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,490 1,510 1,475 1,505 15 16,712,500 25,036,595,500 16,066 167.222 1,510 J 101,800 1,505 T/B 20,000 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 620 620 605 610 -10 740,300 451,738,500 158 40.667 615 J 129,400 610 T/B 706,500 217 MPPA Matahari Putra Prima Tbk. --U9---1 113 113 110 112 -1 803,000 89,041,800 110 47.089 112 T/J 22,900 111 B 192,400 218 MRAT Mustika Ratu Tbk. --U5---1 137 0 0 137 0 0 0 0 21.077 139 J 4,100 137 B 100 219 MSKY MNC Sky Vision Tbk. --U9---1 1,285 1,295 1,270 1,295 10 9,700 12,462,500 44 85.197 1,295 T/J 49,200 1,290 B 1,000 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,720 1,720 1,700 1,700 -20 975,800 1,669,130,000 253 3,060.416 1,700 T/J 10,600 1,695 B 39,700 221 MTLA Metropolitan Land Tbk. --U6---1 510 515 460 515 5 600 281,500 2 216.522 515 T/J 1,500 466 B 500 222 MYOH Samindo Resources Tbk. --U2---1 1,135 1,145 1,115 1,135 0 77,300 87,983,000 32 135.187 1,145 J 1,000 1,135 T/B 5,600 223 MYOR Mayora Indah Tbk. --M5KB-1 2,020 2,030 1,985 1,990 -30 624,600 1,247,024,500 652 9,954.977 1,995 J 1,400 1,990 T/B 3,600 224 MYTX Asia Pacific Investama Tbk. --U4---1 51 52 50 52 1 29,100 1,476,600 7 7.816 52 T/J 1,500 50 B 312,500 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 510 480 482 0 6,853,000 3,376,735,700 1,552 148.308 484 J 68,200 482 T/B 580,500 226 NISP Bank OCBC NISP Tbk. --U8---1 840 840 840 840 0 2,000 1,680,000 1 1,017.886 855 J 1,300 840 T/B 15,600 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 1,000 228 NRCA Nusa Raya Cipta Tbk. --U6---1 340 348 336 340 0 45,500 15,436,000 32 40.000 340 T/J 2,900 338 B 34,500 229 NZIA Nusantara Almazia Tbk. --U6---1 480 496 488 488 8 600 293,600 2 221.818 488 T/J 800 366 B 500 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 82,200 4,110,000 8 98.922 50 T/J 4,772,400 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 114 140 112 140 26 22,206,800 2,956,362,400 1,502 140.000 141 J 801,200 140 T/B 868,800 232 PANR Panorama Sentrawisata Tbk. --U9---1 274 274 272 274 0 1,073,700 294,111,200 191 164.397 274 T/J 20,300 272 B 4,700 233 PANS Panin Sekuritas Tbk. --U8---1 1,280 1,325 1,280 1,310 30 4,400 5,702,500 7 952.727 1,300 J 2,000 1,280 B 3,300 234 PBID Panca Budi Idaman Tbk. --U3---1 990 985 945 945 -45 222,900 210,652,500 8 111.176 980 J 3,000 945 T/B 30,700 235 PBRX Pan Brothers Tbk. --S4---1 356 376 354 370 14 356,100 128,155,000 90 654.867 370 T/J 4,100 368 B 25,000 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 700 700 700 0 1,500 1,050,000 2 58.333 725 J 16,900 700 T/B 30,500 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,520 1,495 1,520 15 47,548,200 71,919,275,000 3,523 506.667 1,520 T/J 707,300 1,515 B 75,400 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 865 865 865 865 0 17,300 14,964,500 16 168.780 865 T/J 84,200 860 B 4,100 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,140 0 0 3,140 0 0 0 0 1,302.959 3,140 J 1,000 3,110 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,190 1,125 1,185 60 6,610,900 7,718,116,500 457 1,973.027 1,185 T/J 10,000 1,165 B 154,700 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,100 255,000 2 50.000 50 T/J 8,236,900 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,025 1,025 1,000 1,020 -5 34,200 34,476,500 20 1,084.645 1,025 J 16,500 1,020 T/B 1,400 243 PNLF Panin Financial Tbk. --S8K--1 264 266 260 264 0 5,725,700 1,504,906,400 280 285.344 266 J 298,200 264 T/B 426,900 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,550 11,550 11,525 11,525 -25 622,600 7,184,407,500 1,735 1,873.984 11,525 T/J 100 11,500 B 11,000 245 PPRE PP Presisi Tbk. --U7---1 200 202 196 196 -4 8,265,300 1,645,353,300 2,317 45.581 196 T/J 101,000 195 B 59,600 246 PPRO PP Properti Tbk. --U6K--1 52 53 50 52 0 88,860,900 4,545,719,000 1,465 112.432 52 T/J 27,300,900 51 B 35,335,400 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 0 0 140 0 0 0 0 78.816 140 J 50,000 121 B 42,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,980 3,980 3,980 3,980 0 300 1,194,000 1 61.231 3,980 T/J 300 3,700 B 100 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 164 164 160 160 -4 280,900 44,944,500 19 118.519 164 J 90,100 160 T/B 499,300 250 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,340 2,260 2,330 50 18,474,200 42,731,844,000 2,800 2,026.087 2,330 T/J 1,681,100 2,320 B 99,300 251 PTIS Indo Straits Tbk. --U7---1 77 69 69 69 -8 100 6,900 1 7.263 100 J 900 73 B 10,000 252 PTPP PP (Persero) Tbk. --S6XXO1 1,350 1,370 1,340 1,360 10 8,176,300 11,082,786,000 1,682 255.639 1,360 T/J 669,300 1,355 B 465,700 253 PTRO Petrosea Tbk. --S2---1 1,490 1,505 1,490 1,500 10 38,300 57,279,500 53 1,200.000 1,500 T/J 7,000 1,495 B 700 254 PTSN Sat Nusapersada Tbk --M4---1 244 248 228 234 -10 498,500 115,324,400 63 121.035 236 J 1,000 234 T/B 77,800 255 PUDP Pudjiadi Prestige Tbk. --U9---1 290 0 0 290 0 0 0 0 36.171 320 J 100 286 B 2,500 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 151 159 130 131 -20 5,702,600 793,099,600 845 43.667 132 J 22,500 131 T/B 1,800 257 PWON Pakuwon Jati Tbk. --S6B3O1 540 560 535 555 15 40,321,600 22,228,647,500 2,870 2,139.635 560 J 893,100 555 T/B 9,800 258 PZZA Sarimelati Kencana Tbk. --U9---1 990 1,020 995 1,010 20 41,700 42,101,000 39 91.818 1,020 J 2,500 1,010 T/B 11,500 259 RAJA Rukun Raharja Tbk. --S7---1 132 134 124 126 -6 2,354,000 300,235,500 451 432.811 127 J 13,500 126 T/B 101,800 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,005 1,040 990 990 -15 7,655,200 7,670,654,500 1,267 618.750 995 J 200,000 990 T/B 58,500 261 RANC Supra Boga Lestari Tbk. --U9---1 294 298 294 298 4 117,300 34,489,000 4 59.600 300 J 173,900 294 B 100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 61 63 59 59 -2 278,000 16,569,300 36 18.873 60 J 400 59 T/B 52,500 263 RDTX Roda Vivatex Tbk --U6---1 5,050 0 0 5,050 0 0 0 0 266.043 5,500 J 6,100 5,075 B 100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 183 J 9,900 127 B 400 265 RICY Ricky Putra Globalindo Tbk --U4---1 143 148 140 141 -2 10,300 1,443,000 4 22.394 140 J 9,800 135 B 20,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 0 0 310 0 0 0 0 2,425.665 310 J 2,600 280 B 10,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,280 1,300 0 568,100 738,241,000 40 509.804 1,300 T/J 100 1,285 B 9,800 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,150 9,175 9,175 9,175 25 1,000 9,175,000 1 5,919.355 9,175 T/J 500 9,000 B 3,000 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,345 1,370 1,330 1,370 25 13,802,800 18,637,639,000 1,747 619.761 1,370 T/J 199,300 1,365 B 207,500 270 SDPC Millennium Pharmacon International Tbk. --U9---1 94 91 87 90 -4 182,700 16,291,900 38 60.076 91 J 1,100 90 T/B 1,000 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 800 800 0 100 80,000 1 894.805 800 T/J 25,700 650 B 200 272 SGRO Sampoerna Agro Tbk. --U1---1 2,390 0 0 2,390 0 0 0 0 102.137 2,390 J 500 2,280 B 100 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,250 1,220 1,245 5 4,431,900 5,482,160,000 611 214.655 1,245 T/J 129,900 1,240 B 9,000 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,750 6,850 6,725 6,850 100 554,500 3,779,352,500 143 77.798 6,850 T/J 116,800 6,825 B 50,000 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 348 354 342 352 4 4,806,700 1,671,229,600 246 32.000 352 T/J 99,400 350 B 526,800 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 336 290 310 22 55,997,900 17,579,495,400 7,451 55.357 310 T/J 57,600 308 B 227,400 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 995 990 990 0 42,900 42,650,500 12 1,195.652 995 J 11,000 990 T/B 23,000 278 SMDR Samudera Indonesia Tbk. --U7---1 204 206 202 202 -2 220,900 45,078,400 24 810.659 202 T/J 200 200 B 142,200 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,175 11,500 11,050 11,375 200 2,351,000 26,759,170,000 2,219 3,958.174 11,475 J 8,000 11,375 T/B 48,100 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 202 204 202 202 0 587,200 119,082,800 16 104.663 202 T/J 5,000 200 B 225,000 281 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--1 850 860 825 850 0 11,742,900 9,932,277,500 1,044 1,396.648 855 J 315,300 850 T/B 23,500 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,445 1,445 1,430 1,430 -15 2,383,000 3,422,886,000 944 3,819.546 1,435 J 400 1,430 T/B 60,500 284 SOCI Soechi Lines Tbk. --M7---1 129 135 127 128 -1 4,795,500 618,362,300 569 23.273 129 J 474,600 128 T/B 18,600 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,475 J 100 4,220 B 100 286 SPMA Suparma Tbk. --U3---1 302 302 290 290 -12 22,500 6,750,000 7 129.998 296 J 700 294 B 100 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 270 212 256 -2 13,000 3,065,800 16 273.209 240 J 3,000 230 B 200 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 216 208 216 6 13,433,800 2,856,214,200 2,091 90.000 216 T/J 385,200 214 B 60,000 289 SRSN Indo Acidatama Tbk --U3---1 61 62 60 61 0 588,700 35,899,100 54 11.110 62 J 373,800 61 T/B 1,196,300 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 685 685 0 21,388,800 14,727,699,500 919 281.026 690 J 50,200 685 T/B 85,700 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 810 780 800 0 62,852,800 49,482,799,500 368 119.403 800 T/J 17,200 795 B 290,900 292 STAR Buana Artha Anugerah Tbk. --U4---1 158 159 150 159 1 165,400 26,222,600 19 155.882 159 T/J 53,300 157 B 200 293 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 628,100 31,405,200 131 0.729 51 T/J 1,052,900 50 B 3,641,000 294 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 0 0 50 0 0 0 0 8.929 50 J 63,495,500 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,230 1,235 1,215 1,225 -5 9,011,900 11,028,688,000 636 302.469 1,225 T/J 8,000 1,215 B 200,900 297 TBLA Tunas Baru Lampung Tbk. --S5---1 770 770 755 760 -10 1,394,700 1,058,694,500 227 173.062 765 J 74,700 760 T/B 7,600 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,400 J 400 8,525 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 198 200 197 197 -1 46,000 9,089,000 13 86.404 200 J 500,000 186 B 1,800 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 197 214 197 202 5 113,141,900 23,195,497,600 4,609 65.161 204 J 2,437,400 202 T/B 5,167,500 301 TGRA Terregra Asia Energy Tbk. --U7---1 103 104 101 102 -1 500,100 51,061,500 91 51.000 102 T/J 147,800 101 B 884,200 302 TINS Timah Tbk. --S2K--1 680 685 655 670 -10 7,386,600 4,927,309,500 1,128 342.366 670 T/J 256,100 665 B 279,300 303 TIRT Tirta Mahakam Resources Tbk --U3---1 51 52 50 52 1 424,300 21,215,400 16 23.771 51 J 80,900 50 B 102,200 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,500 7,525 7,200 7,450 -50 2,138,100 15,903,340,000 1,423 460.621 7,450 T/J 8,900 7,425 B 16,000 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,730 3,730 3,640 3,640 -90 108,793,300 398,715,398,000 10,974 1,912.920 3,640 T/J 8,900 3,630 B 1,949,300 306 TMAS Temas Tbk. --M7---1 87 89 85 87 0 4,020,700 343,623,000 103 200.101 87 T/J 93,900 86 B 5,300 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 350 330 350 4 60,100 21,033,000 5 73.858 350 T/J 67,900 332 B 5,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 101 103 85 86 -15 15,489,600 1,394,537,600 1,853 138.417 86 T/J 23,500 85 B 888,800 309 TOTL Total Bangun Persada Tbk. --S6---1 408 410 406 406 -2 875,200 355,571,400 54 145.925 408 J 2,500 406 T/B 740,200 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 890 890 865 885 -5 53,166,700 46,656,898,000 19,833 4,215.691 885 T/J 10,600,700 880 B 113,600 311 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---1 130 128 128 128 -2 100 12,800 1 128.987 138 J 192,900 128 T/B 270,800 313 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---1 380 400 400 400 20 100 40,000 1 238.607 400 T/J 9,900 380 B 15,300 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,355 1,310 1,355 5 37,200 49,997,000 17 241.723 1,355 T/J 10,700 1,345 B 9,900 316 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 1,000 1,000 -10 3,370,000 3,378,500,000 20 2,222.222 1,000 T/J 830,000 990 B 106,200 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,630 1,675 1,630 1,660 30 1,824,200 3,026,804,500 720 110.667 1,665 J 15,200 1,660 T/B 1,000 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,610 1,600 1,605 0 34,600 55,539,000 64 3,111.913 1,610 J 6,900 1,605 T/B 2,000 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,330 J 100 3,010 B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 92 92 90 90 -2 143,100 12,879,600 23 4.274 90 T/J 27,700 89 B 31,400 321 UNTR United Tractors Tbk. --S9BXO1 17,625 18,375 17,375 18,325 700 5,591,600 101,431,987,500 4,983 21,815.476 18,325 T/J 66,700 18,300 B 16,700 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,625 7,300 7,475 75 8,792,800 65,769,747,500 5,594 191,372.248 7,500 J 373,700 7,475 T/B 63,000 323 VICO Victoria Investama Tbk. --U8---1 109 110 90 110 1 1,000 108,000 6 88.000 110 T/J 15,600 109 B 800 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 11,300 565,000 4 16.667 50 T/J 16,949,800 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 316 308 298 302 -14 5,027,400 1,538,032,200 30 133.590 304 J 2,700 302 T/B 6,800 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 270 276 268 272 2 2,783,100 756,609,200 362 93.793 272 T/J 750,600 270 B 977,500 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 150 151 0 2,093,000 316,024,500 203 65.917 151 T/J 110,500 150 B 9,000 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 139 138 135 136 -3 353,700 48,168,500 70 20.923 136 T/J 114,800 135 B 341,400 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 1,960 1,920 1,945 0 4,612,100 8,937,241,500 911 499.932 1,945 T/J 80,000 1,940 B 11,900 330 WINS Wintermar Offshore Marine Tbk. --U7---1 96 100 98 100 4 10,243,300 1,024,203,500 26 27.043 100 T/J 9,906,100 98 B 717,700 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 260 274 264 264 4 800 214,000 4 40.023 264 T/J 772,300 260 B 7,000 332 WOOD Integra Indocabinet Tbk. --S5K--1 490 496 486 490 0 13,418,200 6,594,401,200 614 188.462 490 T/J 997,500 488 B 45,600 333 WSBP Waskita Beton Precast Tbk. --S3K--1 222 232 220 226 4 34,247,000 7,742,091,000 1,754 46.122 228 J 504,500 226 T/B 441,600 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,100 1,125 1,075 1,095 -5 15,278,100 16,792,266,500 2,195 295.547 1,095 T/J 1,128,400 1,090 B 278,500 335 WTON Wijaya Karya Beton Tbk. --S3K--1 382 386 376 380 -2 1,673,200 638,709,600 517 64.407 382 J 1,000 380 T/B 480,200 Total 2,050,964,700 4,295,629,466,300 253,965 2,300,223,000 138,020,500 Jakarta, 14 February 2020 Trading Division