List of Securities Quotation Main Board Date: Monday, 17 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 11,100 11,350 11,025 11,200 100 246,600 2,762,827,500 507 909.860 11,225 J 500 11,200 T/B 11,200 2 ABMM ABM Investama Tbk. --U9---1 1,460 1,465 1,450 1,465 5 200 291,500 2 39.067 1,460 J 3,200 1,200 B 100 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,645 1,665 1,645 1,650 5 11,931,500 19,712,840,500 1,838 2,012.195 1,650 T/J 60,900 1,645 B 51,100 4 ACST Acset Indonusa Tbk. --U6---1 750 720 690 695 -55 202,500 141,283,500 43 29.186 720 J 3,200 695 T/B 11,600 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 925 960 915 940 15 11,010,900 10,376,594,000 1,611 738.222 940 T/J 216,700 935 B 596,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,825 10,000 0 12,300 122,227,500 39 430.108 10,000 T/J 7,300 9,950 B 1,000 7 ADMG Polychem Indonesia Tbk --U3---1 132 136 130 132 0 742,000 97,755,400 76 11.782 132 T/J 19,700 131 B 15,400 8 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,330 1,305 1,320 0 12,413,400 16,347,496,500 2,825 120.000 1,325 J 252,200 1,320 T/B 39,300 9 AGII Aneka Gas Industri Tbk. --S3---1 575 595 565 565 -10 42,300 24,141,500 40 51.364 575 J 200 565 T/B 28,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 142 147 142 144 2 1,373,200 198,431,300 327 235.263 144 T/J 284,900 143 B 179,000 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,040 3,070 3,000 3,070 30 2,205,600 6,687,393,000 889 2,446.781 3,070 T/J 260,300 3,020 B 55,600 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 398 400 0 22,951,000 9,134,500,000 7 199.844 400 T/J 59,500 390 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 0 0 3,300 0 0 0 0 134.694 3,300 J 10,000 3,260 B 5,100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 820 805 805 -5 3,500 2,831,500 17 2,054.148 810 J 1,500 800 B 1,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 0 0 835 0 0 0 0 69.583 835 J 17,100 640 B 2,300 17 ANTM Aneka Tambang Tbk. --S2XXO1 675 690 670 680 5 33,798,800 22,975,142,500 3,168 448.342 685 J 2,428,900 680 T/B 29,200 18 APLI Asiaplast Industries Tbk. --U3---1 156 156 130 156 0 25,300 3,301,200 6 130.000 156 T/J 12,700 130 B 5,700 19 APLN Agung Podomoro Land Tbk. --M6K--1 151 152 145 150 -1 4,236,100 633,884,300 406 41.096 151 J 24,800 150 T/B 510,700 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---1 460 460 454 454 -6 1,100 501,600 5 3,085.707 460 J 135,200 454 T/B 1,100 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 995 995 995 -5 12,000 11,940,000 6 293.900 1,120 J 200 990 B 100 24 ASGR Astra Graphia Tbk. --U9---1 935 960 930 950 15 35,200 32,852,500 26 196.965 950 T/J 12,200 935 B 8,000 25 ASII Astra International Tbk. --S4BXO1 6,100 6,175 6,050 6,100 0 16,567,600 101,268,407,500 3,458 4,362.222 6,100 T/J 87,700 6,075 B 1,312,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,305 1,305 1,300 1,300 -5 56,100 72,974,000 27 2,407.407 1,305 J 8,700 1,295 B 7,200 27 ASRI Alam Sutera Realty Tbk. --S6---1 170 176 168 174 4 4,320,300 748,850,800 412 165.714 175 J 358,900 174 T/B 353,300 28 ASSA Adi Sarana Armada Tbk. --S7K--1 575 575 550 555 -20 5,288,800 2,958,531,500 205 142.308 560 J 553,300 555 T/B 104,600 29 ATIC Anabatic Technologies Tbk. --U9---1 650 650 650 650 0 400 260,000 1 92.857 650 T/J 400 600 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,145 1,160 1,145 1,150 5 255,200 293,734,000 147 1,040.065 1,155 J 130,800 1,150 T/B 26,800 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 51 50 50 -1 260,100 13,008,100 15 33.333 51 J 226,900 50 T/B 400 32 BATA Sepatu Bata Tbk. --U4---1 615 615 590 610 -5 55,500 32,827,000 8 7,911.803 610 T/J 9,900 600 B 1,000 33 BBCA Bank Central Asia Tbk. --S8B3O1 33,400 33,750 33,400 33,600 200 23,063,800 774,311,460,000 4,917 19,200.000 33,600 T/J 2,944,100 33,575 B 910,500 34 BBKP Bank Bukopin Tbk. --S8---1 202 204 200 202 0 2,149,600 434,074,800 209 59.925 202 T/J 183,400 200 B 932,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,450 J 50,000 1,755 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,525 7,650 7,525 7,625 100 14,490,000 110,033,727,500 5,810 36.674 7,625 T/J 273,000 7,600 B 534,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,550 4,540 4,470 4,470 -80 119,759,900 536,203,782,000 7,128 5,108.571 4,480 J 2,932,900 4,470 T/B 129,100 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,468,400 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,765 1,810 1,675 1,795 30 35,071,300 60,860,900,000 4,589 234.130 1,800 J 165,600 1,795 T/B 653,600 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 294 294 294 0 50,000 14,700,000 3 299.328 294 T/J 56,800 290 B 100 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 145 149 143 146 1 8,467,200 1,251,592,000 6,874 414.043 146 T/J 5,600 145 B 25,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,400 3,470 3,400 3,460 60 1,327,800 4,584,798,000 362 1.954 3,460 T/J 102,300 3,450 B 9,200 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 156 161 156 160 4 29,524,200 4,706,267,300 1,368 94.118 161 J 852,800 160 T/B 3,315,000 44 BHIT MNC Investama Tbk. --S9---1 63 65 62 62 -1 23,996,800 1,527,971,600 15,369 181.313 63 J 358,900 62 T/B 3,113,800 45 BINA Bank Ina Perdana Tbk. --U8---1 890 880 860 880 -10 17,800 15,626,000 9 497.186 890 J 5,100 880 T/B 500 46 BIRD Blue Bird Tbk. --S7---1 2,410 2,500 2,290 2,400 -10 2,878,100 6,860,251,000 596 36.923 2,400 T/J 95,000 2,340 B 200 47 BISI BISI International Tbk. --U1---1 985 985 955 980 -5 8,200 8,006,500 17 490.000 985 J 600 980 T/B 8,900 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 1,015 995 1,010 10 4,377,700 4,408,331,500 740 168.333 1,015 J 211,500 1,010 T/B 600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 994,100 630,175,000 351 147.674 635 T/J 491,300 630 B 1,135,400 50 BKSL Sentul City Tbk. --S6K--1 52 54 51 53 1 73,328,300 3,847,336,000 1,020 3.662 54 J 9,689,500 53 T/B 9,336,500 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 166,654,400 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,825 7,875 7,800 7,850 25 14,908,300 116,683,142,500 2,245 2,365.405 7,850 T/J 8,021,300 7,825 B 206,300 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 80 82 75 80 0 65,000 5,227,400 19 16.000 82 J 344,900 81 B 100 54 BMTR Global Mediacom Tbk. --S9K--1 338 340 332 334 -4 8,808,600 2,956,534,000 4,055 271.854 336 J 254,800 334 T/B 1,193,800 55 BNBA Bank Bumi Arta Tbk. --U8---1 316 316 314 314 -2 30,200 9,483,000 8 196.250 314 T/J 19,800 312 B 10,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 815 840 810 830 15 4,719,700 3,927,136,000 520 6.128 835 J 1,400 830 T/B 652,400 57 BNII Bank Maybank Indonesia Tbk. --M8---1 195 196 192 194 -1 1,017,100 197,556,400 154 2.312 194 T/J 64,000 193 B 3,300 58 BNLI Bank Permata Tbk. --M8K--1 1,205 1,215 1,200 1,210 5 5,651,500 6,814,276,000 502 13.174 1,210 T/J 179,900 1,205 B 300 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 93 93 93 93 0 300 27,900 2 93.000 91 J 9,600 87 B 3,000 60 BRAM Indo Kordsa Tbk. --U4---1 4,960 5,300 4,260 4,260 -700 300 1,471,000 3 165.794 0 J 0 4,260 T/B 32,700 61 BRIS Bank BRIsyariah Tbk. --M8---1 302 308 300 304 2 2,069,500 628,021,400 384 59.608 304 T/J 460,200 302 B 408,600 62 BRPT Barito Pacific Tbk. --S3XXO1 1,200 1,200 1,170 1,180 -20 31,107,700 36,823,701,500 2,610 461.424 1,180 T/J 2,265,300 1,175 B 91,700 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,065 1,120 1,065 1,095 30 9,374,600 10,337,042,500 2,246 214.493 1,100 J 110,000 1,095 T/B 638,600 64 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 100 52,000 1 354.661 520 T/J 3,500 490 B 500 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 2,930 2,930 2,850 2,930 0 1,500 4,315,000 3 567.212 2,920 J 2,300 2,820 B 100 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,390 4,460 4,340 4,360 -30 6,451,900 28,203,083,000 4,425 447.179 4,370 J 200,000 4,360 T/B 200 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 99 98 98 0 808,100 79,398,500 20 53.114 99 J 243,500 98 T/B 20,700 69 BULL Buana Lintas Lautan Tbk. --S7---1 162 166 162 162 0 46,394,600 7,581,707,400 239 15.842 163 J 5,100 162 T/B 83,500 70 BVIC Bank Victoria International Tbk. --U8---1 63 63 61 61 -2 608,300 37,658,400 51 57.682 63 J 68,700 61 T/B 68,500 71 BWPT Eagle High Plantations Tbk. --U1---1 110 114 107 110 0 26,909,700 2,989,160,800 1,470 24.058 111 J 42,800 110 T/B 1,373,000 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,100 J 10,000 12,175 B 500 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 300 304 294 298 -2 780,300 231,163,200 126 90.303 298 T/J 30,900 296 B 600 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 88 80 84 -1 958,100 80,714,000 109 48.000 84 T/J 43,600 83 B 318,500 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,560 1,530 1,530 0 15,100 23,118,000 14 316.116 1,560 J 600 1,530 T/B 1,000 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 246 250 246 250 4 522,700 128,613,000 21 19.563 250 T/J 21,800 248 B 3,800 77 CITY Natura City Developments Tbk. --U6---1 68 65 60 60 -8 33,100 2,012,500 17 50.000 64 J 1,900 60 T/B 7,009,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 480 482 472 476 -4 6,699,000 3,201,199,000 458 2,069.565 478 J 88,800 476 T/B 31,300 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,765 1,805 1,765 1,800 35 3,200 5,723,500 4 172.239 1,770 J 200 1,725 B 20,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 121,695,700 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,475 6,650 6,400 6,575 100 3,353,400 22,047,805,000 2,012 29,944.892 6,600 J 7,700 6,575 T/B 192,600 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 163,676,100 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 440 440 440 440 0 335,000 147,400,000 2 222.037 428 J 100 402 B 500 84 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,150 J 500 2,370 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 880 935 880 930 50 10,337,000 9,529,436,500 1,520 208.222 930 T/J 204,300 925 B 17,888,900 86 DART Duta Anggada Realty Tbk. --U6---1 256 250 250 250 -6 1,000 250,000 1 46.216 276 J 10,000 254 B 10,000 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 111,297,500 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 1 22.222 50 T/J 14,545,500 0 B 0 89 DILD Intiland Development Tbk. --U6---1 280 290 280 282 2 186,200 52,712,600 30 49.141 282 T/J 156,100 280 B 77,800 90 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,500 6,300 6,500 200 33,200 213,780,000 5 38,854.683 6,500 T/J 300 6,250 B 1,100 91 DMAS Puradelta Lestari Tbk. --M6K--1 282 284 276 278 -4 11,833,900 3,299,635,800 1,008 132.381 282 J 265,600 278 T/B 2,054,200 92 DMND Diamond Food Indonesia Tbk. --U5---1 925 940 920 925 0 52,600 48,662,000 65 101.093 930 J 5,900 925 T/B 17,700 93 DNAR Bank Oke Indonesia Tbk. --U8---1 165 165 165 165 0 100 16,500 1 150.000 210 J 100 165 T/B 10,500 94 DOID Delta Dunia Makmur Tbk. --S2---1 212 212 204 210 -2 4,246,100 884,298,400 660 284.306 210 T/J 983,000 208 B 392,000 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 280 J 1,800 252 B 200 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 98 98 96 98 0 25,300 2,462,600 10 55.774 98 T/J 210,600 95 B 200 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 432 428 432 0 557,300 240,749,600 29 116.757 434 J 132,700 432 T/B 132,000 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,475 J 400 12,450 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,150 1,200 0 386,300 458,266,500 77 237.624 1,200 T/J 486,000 1,195 B 1,500 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 0 0 2,210 0 0 0 0 813.482 2,200 J 11,100 2,170 B 1,000 102 DYAN Dyandra Media International Tbk. --S9---1 63 65 61 61 -2 655,200 40,617,500 97 17.429 63 J 86,200 61 T/B 1,298,100 103 EKAD Ekadharma International Tbk. --U3---1 1,070 1,070 1,030 1,035 -35 205,100 214,646,000 247 2,627.437 1,055 J 800 1,035 T/B 25,600 104 ELSA Elnusa Tbk. --S2K--1 248 250 242 244 -4 11,386,700 2,804,057,400 927 61.000 246 J 493,600 244 T/B 3,566,700 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 708,147,200 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,025 5,000 5,000 -500 400 2,005,000 4 694.444 5,025 J 4,800 5,000 T/B 5,200 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,800 1,720 1,785 25 6,055,800 10,747,056,000 1,684 178.500 1,785 T/J 103,400 1,780 B 36,900 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 236 236 232 232 -4 222,300 51,788,800 94 431.941 232 T/J 355,000 230 B 133,900 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 135,900 6,795,000 8 20.080 51 J 60,000 50 T/B 99,800 110 ETWA Eterindo Wahanatama Tbk --U3---1 54 55 54 54 0 36,200 1,955,800 7 4.447 55 J 142,000 54 T/B 14,800 111 EXCL XL Axiata Tbk. --S7BXO1 2,620 2,670 2,560 2,650 30 17,448,000 46,008,242,000 3,023 134.490 2,650 T/J 65,400 2,630 B 137,600 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 0 0 7,150 0 0 0 0 1,638.555 7,100 J 100 6,875 B 100 113 FILM MD Pictures Tbk. --U9---1 216 220 212 214 -2 1,893,500 407,267,400 379 101.905 216 J 55,500 214 T/B 98,400 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 12,020,500 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 106 110 103 105 -1 44,321,500 4,711,870,100 2,346 5.833 106 J 778,900 105 T/B 343,500 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 47.619 50 T/J 1,195,600 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,950 J 100 1,715 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 54,575 55,050 54,050 54,900 325 768,900 42,216,650,000 1,047 2,142.439 54,975 J 200 54,900 T/B 375,900 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 119.658 1,390 J 2,300 1,250 B 10,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 348 352 340 340 -8 9,046,600 3,104,836,800 1,422 45.705 342 J 191,100 340 T/B 904,100 122 GJTL Gajah Tunggal Tbk. --S4---1 456 460 452 458 2 1,356,100 619,959,800 241 89.917 460 J 8,600 458 T/B 138,500 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 99 100 93 97 -2 3,588,300 351,661,100 350 24.250 98 J 8,900 97 T/B 171,600 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,310 1,310 1,290 1,305 -5 265,700 346,089,500 74 101.556 1,305 T/J 54,900 1,300 B 7,600 125 GPRA Perdana Gapuraprima Tbk. --U6---1 54 55 50 52 -2 78,874,700 4,064,917,500 948 22.431 52 T/J 7,058,100 51 B 2,160,000 126 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---1 140 144 143 144 4 200 28,700 2 57.600 143 J 27,000 137 B 1,100 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 300 15,000 1 26.579 50 T/J 4,084,500 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 145 150 149 149 4 183,800 27,555,000 11 83.823 150 J 3,600 149 T/B 500 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 595 550 580 10 38,400 21,285,000 12 110.476 580 T/J 12,100 560 B 10,000 131 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,500 3,340 3,400 0 30,100 102,014,000 39 91.892 3,400 T/J 312,100 3,340 B 1,100 133 HERO Hero Supermarket Tbk. --U9---1 890 890 890 890 0 152,800 135,992,000 8 1,857.727 955 J 1,100 890 T/B 97,200 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,170 3,210 3,180 3,200 30 255,500 817,980,000 26 979.612 3,200 T/J 37,200 3,180 B 14,100 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,100 632,500 1 884.615 575 T/J 20,200 436 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 156 157 149 149 -7 474,000 71,311,000 200 64.783 149 T/J 29,800 148 B 52,000 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,970 1,985 1,960 1,965 -5 7,925,300 15,612,542,000 2,037 9,809.305 1,970 J 72,100 1,965 T/B 750,700 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 950 920 940 0 19,161,700 17,876,376,500 603 303.226 940 T/J 127,500 935 B 152,100 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 105 107 96 107 2 60,696,000 5,948,581,200 80 57.838 108 J 500 97 B 8,800 140 HRTA Hartadinata Abadi Tbk. --S5---1 250 250 246 250 0 303,700 75,329,400 107 83.333 250 T/J 147,300 248 B 29,000 141 HRUM Harum Energy Tbk. --M2K--1 1,145 1,205 1,125 1,205 60 773,700 911,776,500 183 23.173 1,210 J 38,500 1,205 T/B 365,500 142 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 10,775 10,925 10,725 10,850 75 3,487,400 37,840,895,000 2,471 402.224 10,875 J 2,100 10,850 T/B 197,200 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 312 B 1,000 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 170 161 164 0 60,000 9,791,500 23 156.190 164 T/J 43,900 161 B 59,300 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 308 286 302 2 44,600 13,069,000 20 197.386 302 T/J 12,200 286 B 500 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 20,700 1,035,000 3 14.286 50 T/J 3,670,400 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 840 855 820 820 -20 549,900 458,583,500 259 110.085 825 J 3,000 820 T/B 16,500 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 240 250 238 250 10 376,400 92,891,800 126 50.000 250 T/J 34,700 248 B 500 150 INAF Indofarma (Persero) Tbk. --U5---1 675 695 640 660 -15 1,898,900 1,264,499,000 846 264.000 665 J 37,700 660 T/B 10,900 151 INCI Intanwijaya Internasional Tbk --U3---1 398 396 384 396 -2 5,600 2,154,000 6 42.830 394 J 4,900 384 B 300 152 INCO Vale Indonesia Tbk. --S2XXO1 3,130 3,140 3,040 3,090 -40 7,290,100 22,370,148,000 1,357 1,261.224 3,100 J 160,800 3,090 T/B 1,700 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,150 7,200 7,100 7,150 0 3,342,000 23,857,817,500 2,310 1,223.917 7,150 T/J 1,200 7,125 B 100 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,180 2,240 2,110 2,180 0 39,200 83,549,000 19 293.607 2,180 T/J 900 2,110 B 13,000 155 INDS Indospring Tbk. --M4---1 1,900 1,950 1,900 1,900 0 6,900 13,115,500 17 178.125 1,950 J 100 1,900 T/B 49,200 156 INDY Indika Energy Tbk. --S2K--1 805 805 775 800 -5 3,338,200 2,652,857,500 946 27.119 805 J 96,400 800 T/B 116,000 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,200 6,475 6,125 6,350 150 3,419,200 21,727,217,500 2,781 327.207 6,375 J 17,300 6,350 T/B 1,400 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 50 -1 251,100 12,577,700 26 0.286 51 J 543,300 50 T/B 249,700 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,400 16,975 16,200 16,800 400 819,400 13,759,440,000 1,463 672.000 16,900 J 5,000 16,800 T/B 103,200 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 75 75 72 72 -3 47,400 3,417,400 11 34.286 77 J 100 72 T/B 36,700 161 IPTV MNC Vision Networks Tbk. --U9---1 386 388 380 384 -2 761,500 291,626,000 119 160.000 384 T/J 40,400 382 B 300,000 162 ISAT Indosat Tbk. --S7K--1 2,100 2,080 1,985 2,050 -50 8,036,600 16,371,942,500 3,485 146.429 2,050 T/J 23,100 2,040 B 29,300 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 166 175 163 172 6 7,220,800 1,238,242,800 610 58.305 172 T/J 78,200 171 B 169,200 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,050 10,500 10,075 10,500 450 1,853,300 19,136,040,000 2,200 75.000 10,500 T/J 1,100 10,475 B 100 165 JAWA Jaya Agra Wattie Tbk. --U1---1 89 0 0 89 0 0 0 0 17.800 89 J 13,900 81 B 100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 458 490 490 490 32 100 49,000 1 405.572 488 J 5,800 460 B 200 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,535 1,480 1,515 20 9,364,400 14,179,661,500 2,929 414.161 1,515 T/J 32,000 1,510 B 52,900 168 JRPT Jaya Real Property Tbk. --S6K--1 498 500 496 498 0 7,298,400 3,635,281,200 249 478.846 498 T/J 2,168,200 496 B 410,400 169 JSKY Sky Energy Indonesia Tbk. --U4---1 115 116 105 106 -9 14,925,400 1,633,819,400 1,467 53.000 106 T/J 56,100 105 B 360,000 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,930 4,800 4,860 -40 2,694,100 13,084,624,000 1,335 286.590 4,880 J 29,900 4,860 T/B 242,600 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 790 805 745 765 -25 2,995,000 2,332,503,000 960 765.000 770 J 13,200 765 T/B 119,600 172 KBLI KMI Wire & Cable Tbk. --S4K--1 460 464 458 458 -2 1,300,000 597,176,000 86 55.651 458 T/J 70,800 456 B 25,600 173 KEEN Kencana Energi Lestari Tbk. --S7---1 402 402 390 390 -12 2,532,400 1,001,876,000 72 98.485 398 J 84,400 390 T/B 26,100 174 KICI Kedaung Indah Can Tbk --U5---1 234 0 0 234 0 0 0 0 49.680 230 J 4,200 182 B 200 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 294 290 294 2 180,700 52,998,800 111 10.200 294 T/J 403,600 292 B 3,100 176 KINO Kino Indonesia Tbk. --M5---1 3,080 3,120 3,020 3,110 30 1,261,100 3,891,542,000 820 81.842 3,110 T/J 32,100 3,100 B 800 177 KKGI Resource Alam Indonesia Tbk. --U2---1 216 222 214 214 -2 18,200 4,017,200 7 750.877 220 J 90,000 214 T/B 14,800 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,390 1,405 1,375 1,390 0 5,852,800 8,150,016,000 1,375 13,557.008 1,395 J 2,800 1,390 T/B 235,600 179 KOBX Kobexindo Tractors Tbk. --U9---1 106 106 104 105 -1 52,900 5,558,100 22 26.250 106 J 34,000 105 T/B 24,900 180 KOTA DMS Propertindo Tbk. --U6---1 720 710 680 700 -20 7,477,200 5,268,621,000 42 350.000 700 T/J 75,000 680 B 185,700 181 KPAL Steadfast Marine Tbk. --U4---1 155 155 142 150 -5 180,600 26,968,800 75 130.435 150 T/J 125,200 147 B 10,200 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 258 262 256 260 2 995,300 257,657,400 140 32.324 262 J 243,900 260 T/B 43,000 183 KREN Kresna Graha Investama Tbk. --U9---1 462 470 462 466 4 22,622,600 10,574,884,000 333 4,848.107 468 J 199,800 466 T/B 100 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 16,389,300 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,850 5,850 0 700 4,095,000 3 96.694 6,150 J 14,600 5,850 T/B 499,300 186 LINK Link Net Tbk. --S9---1 3,600 3,620 3,570 3,600 0 709,000 2,552,570,000 183 225.000 3,600 T/J 715,000 3,570 B 35,600 187 LION Lion Metal Works Tbk. --U3---1 410 0 0 410 0 0 0 0 256.781 410 J 100 330 B 1,000 188 LPCK Lippo Cikarang Tbk --U6---1 805 830 780 805 0 919,600 742,000,500 242 90.761 810 J 64,500 805 T/B 56,800 189 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--1 234 238 234 238 4 79,757,700 18,767,593,800 885 76.854 238 T/J 8,460,200 236 B 2,062,500 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,280 3,430 3,270 3,420 140 2,272,900 7,676,266,000 1,158 77.497 3,430 J 112,600 3,420 T/B 145,600 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,205 1,155 1,165 5 5,300,600 6,247,941,500 1,348 300.645 1,170 J 20,300 1,165 T/B 47,500 193 LTLS Lautan Luas Tbk. --U9---1 600 600 595 600 0 200 119,500 2 212.098 600 T/J 30,900 590 B 1,000 194 MAIN Malindo Feedmill Tbk. --S3K--1 815 855 820 845 30 1,700,200 1,428,279,500 533 480.114 850 J 223,500 845 T/B 540,600 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 36,500 1,825,000 10 6.835 50 T/J 723,271,300 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--1 905 920 885 890 -15 5,833,000 5,219,838,000 1,424 1,428.228 895 J 5,000 890 T/B 111,100 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 480 476 480 0 1,623,800 777,210,600 211 960.000 480 T/J 122,300 478 B 14,900 199 MASA Multistrada Arah Sarana Tbk. --U4---1 500 0 0 500 0 0 0 0 355.518 496 J 200 402 B 500 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,500 J 100 6,600 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 408 420 408 418 10 293,500 122,174,200 88 26.125 418 T/J 4,100 414 B 165,500 202 MBTO Martina Berto Tbk. --U5---1 85 87 70 83 -2 14,000 1,169,800 19 11.216 83 T/J 8,300 82 B 200 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 109 119 102 105 -4 1,642,400 171,068,200 110 94.177 105 T/J 2,900 104 B 10,000 204 MDIA Intermedia Capital Tbk. --U9---1 50 52 50 50 0 170,500 8,546,000 13 36.232 50 T/J 1,268,400 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 188 186 179 184 -4 1,637,600 297,223,100 77 54.607 184 T/J 64,800 183 B 200,500 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 45,086,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 685 700 685 700 15 26,751,200 18,570,100,000 1,403 1,232.894 700 T/J 1,299,200 695 B 209,800 208 MEGA Bank Mega Tbk. --U8---1 5,475 5,750 5,475 5,700 225 16,400 91,395,000 25 4,154.882 5,700 T/J 1,000 5,600 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 152 167 150 164 12 5,360,200 846,967,500 224 49.685 164 T/J 6,700 163 B 6,000 210 MGRO Mahkota Group Tbk. --S1K--1 820 825 800 825 5 1,152,000 939,194,500 127 366.667 825 T/J 88,600 820 B 38,400 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,610 2,520 2,600 10 6,370,500 16,492,528,000 754 153.078 2,610 J 1,500 2,590 B 2,500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,500 15,000 15,200 0 37,200 565,410,000 23 96,815.287 15,450 J 1,200 14,100 B 100 213 MLPL Multipolar Tbk. --S9---1 64 64 62 64 0 912,800 57,776,200 61 7.341 64 T/J 340,300 63 B 1,219,500 214 MLPT Multipolar Technology Tbk. --U9---1 346 334 330 332 -14 5,600 1,850,800 6 69.167 368 J 100 332 T/B 6,900 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,505 1,480 1,505 0 12,531,700 18,723,948,500 8,022 167.222 1,505 T/J 2,621,800 1,500 B 215,000 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 610 620 605 615 5 203,300 124,148,500 119 41.000 615 T/J 31,400 610 B 106,500 217 MPPA Matahari Putra Prima Tbk. --U9---1 112 111 108 111 -1 371,100 40,847,600 80 46.668 112 J 51,300 111 T/B 154,300 218 MRAT Mustika Ratu Tbk. --U5---1 137 142 130 135 -2 2,500 340,500 8 20.769 142 J 100 135 T/B 93,900 219 MSKY MNC Sky Vision Tbk. --U9---1 1,295 0 0 1,295 0 0 0 0 85.197 1,270 J 10,000 1,265 B 300 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,700 1,715 1,680 1,680 -20 1,860,100 3,157,572,000 353 3,024.411 1,695 J 2,000 1,680 T/B 100 221 MTLA Metropolitan Land Tbk. --U6---1 515 0 0 515 0 0 0 0 216.522 510 J 400 460 B 1,600 222 MYOH Samindo Resources Tbk. --U2---1 1,135 1,150 1,105 1,150 15 15,400 17,563,500 15 136.974 1,150 T/J 100 1,140 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 1,990 2,020 1,965 2,000 10 905,200 1,803,067,500 424 10,005.003 2,000 T/J 800 1,995 B 2,700 224 MYTX Asia Pacific Investama Tbk. --U4---1 52 52 50 50 -2 5,200 262,000 3 7.516 51 J 800 50 T/B 220,000 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 496 478 480 -2 2,002,200 970,421,400 603 147.692 480 T/J 121,800 478 B 61,000 226 NISP Bank OCBC NISP Tbk. --U8---1 840 855 840 840 0 300 254,000 3 1,017.886 855 J 4,000 845 B 100 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 980 J 3,500 885 B 100 228 NRCA Nusa Raya Cipta Tbk. --U6---1 340 348 340 340 0 11,400 3,878,000 10 40.000 348 J 84,800 340 T/B 22,900 229 NZIA Nusantara Almazia Tbk. --U6---1 488 480 380 380 -108 41,200 16,027,200 41 172.727 390 J 6,300 380 T/B 5,100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 5,611,600 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 140 152 127 151 11 25,587,000 3,735,732,400 2,665 151.000 152 J 1,133,900 151 T/B 7,846,700 232 PANR Panorama Sentrawisata Tbk. --U9---1 274 274 264 264 -10 114,000 30,894,000 32 158.397 268 J 597,000 262 B 60,000 233 PANS Panin Sekuritas Tbk. --U8---1 1,310 1,290 1,215 1,255 -55 49,400 61,987,500 25 912.727 1,285 J 200 1,255 T/B 72,100 234 PBID Panca Budi Idaman Tbk. --U3---1 945 995 935 950 5 200,600 188,824,500 30 111.765 980 J 1,000 950 T/B 21,900 235 PBRX Pan Brothers Tbk. --S4---1 370 372 356 370 0 339,300 123,188,600 54 654.867 372 J 48,600 370 T/B 4,998,300 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 750 700 750 50 2,600 1,825,000 3 62.500 725 J 200 700 B 12,500 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,525 1,495 1,495 -25 37,343,600 56,171,206,500 4,504 498.333 1,500 J 119,100 1,495 T/B 606,200 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 865 865 850 860 -5 105,800 91,471,500 15 167.805 865 J 49,900 860 T/B 2,800 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,140 3,500 3,490 3,490 350 200 699,000 2 1,448.193 3,470 J 1,200 3,150 B 500 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,185 1,210 1,165 1,205 20 4,571,500 5,456,478,500 451 2,006.327 1,210 J 141,200 1,205 T/B 1,171,200 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,300 165,000 5 50.000 50 T/J 7,259,600 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,020 1,030 1,010 1,010 -10 81,800 83,243,500 22 1,074.011 1,010 T/J 11,400 1,005 B 3,000 243 PNLF Panin Financial Tbk. --S8K--1 264 266 260 264 0 6,888,700 1,809,364,000 195 285.344 266 J 487,700 264 T/B 493,100 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,525 11,575 11,550 11,550 25 496,000 5,737,802,500 1,550 1,878.049 11,575 J 5,300 11,550 T/B 127,500 245 PPRE PP Presisi Tbk. --U7---1 196 202 191 198 2 8,047,800 1,572,277,900 1,718 46.047 198 T/J 10,400 197 B 400 246 PPRO PP Properti Tbk. --U6K--1 52 53 51 52 0 53,476,500 2,777,077,200 1,210 112.432 52 T/J 11,689,300 51 B 47,624,300 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 0 0 140 0 0 0 0 78.816 140 J 50,000 120 B 50,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,980 3,980 3,580 3,980 0 53,100 210,474,000 24 61.231 3,980 T/J 50,000 3,900 B 400 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 160 165 160 164 4 127,800 20,970,800 19 121.481 163 J 100 161 B 98,800 250 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,360 2,310 2,340 10 13,087,400 30,596,369,000 2,647 2,034.783 2,340 T/J 277,500 2,330 B 33,300 251 PTIS Indo Straits Tbk. --U7---1 69 72 72 72 3 500 36,000 1 7.579 91 J 400 72 T/B 13,900 252 PTPP PP (Persero) Tbk. --S6XXO1 1,360 1,420 1,355 1,400 40 15,790,200 22,104,255,000 2,403 263.158 1,405 J 200,800 1,400 T/B 280,500 253 PTRO Petrosea Tbk. --S2---1 1,500 1,530 1,460 1,500 0 394,000 596,143,500 118 1,200.000 1,500 T/J 111,800 1,490 B 11,200 254 PTSN Sat Nusapersada Tbk --M4---1 234 242 236 236 2 241,000 57,565,000 56 122.069 240 J 96,000 236 T/B 57,800 255 PUDP Pudjiadi Prestige Tbk. --U9---1 290 0 0 290 0 0 0 0 36.171 336 J 200 286 B 300 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 131 152 115 116 -15 13,694,600 1,757,527,900 2,019 38.667 116 T/J 16,100 115 B 37,500 257 PWON Pakuwon Jati Tbk. --S6B3O1 555 580 555 575 20 60,189,000 34,231,543,000 4,078 2,216.739 575 T/J 2,165,900 570 B 865,900 258 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,020 1,010 1,010 0 31,000 31,345,500 78 91.818 1,020 J 400 1,010 T/B 117,800 259 RAJA Rukun Raharja Tbk. --S7---1 126 133 123 126 0 2,905,500 373,659,600 976 432.811 127 J 59,400 126 T/B 74,200 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 990 1,000 975 1,000 10 1,633,600 1,611,741,000 687 625.000 1,000 T/J 241,100 995 B 24,600 261 RANC Supra Boga Lestari Tbk. --U9---1 298 300 290 300 2 1,400 415,000 5 60.000 300 T/J 103,800 292 B 100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 59 59 57 57 -2 478,000 27,371,300 41 18.234 58 J 366,800 57 T/B 147,000 263 RDTX Roda Vivatex Tbk --U6---1 5,050 5,050 5,050 5,050 0 300 1,515,000 2 266.043 5,400 J 500 5,075 B 3,000 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 0 0 185 0 0 0 0 85.384 182 J 9,900 127 B 800 265 RICY Ricky Putra Globalindo Tbk --U4---1 141 142 130 139 -2 104,300 13,757,800 23 22.076 139 T/J 300 130 B 38,600 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 310 310 310 0 100 31,000 1 2,425.665 310 T/J 4,000 282 B 3,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,280 1,300 0 380,900 493,791,500 56 509.804 1,300 T/J 214,000 1,285 B 100 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,175 9,125 9,125 9,125 -50 500 4,562,500 1 5,887.097 9,150 J 4,100 9,025 B 100 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,370 1,380 1,350 1,350 -20 13,125,900 17,921,315,000 1,092 610.713 1,355 J 6,700 1,345 B 519,000 270 SDPC Millennium Pharmacon International Tbk. --U9---1 90 90 87 90 0 22,500 1,980,800 10 60.076 91 J 2,500 90 T/B 100 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 800 J 25,700 770 B 2,000 272 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,340 2,340 2,340 -50 600 1,404,000 2 100.000 2,350 J 20,100 2,340 T/B 400 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,250 1,230 1,230 -15 735,400 908,932,000 380 212.069 1,235 J 1,000 1,230 T/B 13,400 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,900 6,825 6,900 50 216,900 1,492,680,000 217 78.366 6,900 T/J 4,700 6,875 B 40,000 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 358 348 348 -4 2,441,700 860,747,600 266 31.636 352 J 93,700 348 T/B 457,100 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 310 330 304 318 8 28,592,600 9,061,619,200 3,550 56.786 318 T/J 317,500 316 B 151,100 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 990 980 980 -10 60,200 59,097,000 11 1,183.575 980 T/J 10,000 975 B 31,100 278 SMDR Samudera Indonesia Tbk. --U7---1 202 202 200 200 -2 304,500 60,955,200 48 802.633 202 J 104,700 200 T/B 10,400 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,375 11,675 11,350 11,575 200 2,862,900 33,187,535,000 2,374 4,027.768 11,600 J 33,000 11,575 T/B 67,900 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 202 202 200 202 0 102,100 20,520,000 15 104.663 202 T/J 11,500 200 B 49,300 281 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,500 J 600 0 B 0 282 SMRA Summarecon Agung Tbk. --S6K--1 850 910 850 885 35 25,079,500 22,344,315,500 2,079 1,454.157 890 J 287,000 885 T/B 847,300 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,455 1,425 1,450 20 2,891,700 4,182,935,500 1,005 3,872.967 1,450 T/J 52,400 1,445 B 400 284 SOCI Soechi Lines Tbk. --M7---1 128 130 125 129 1 8,525,500 1,084,426,600 729 23.455 130 J 199,800 129 T/B 725,800 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,300 J 100 0 B 0 286 SPMA Suparma Tbk. --U3---1 290 306 288 306 16 67,700 20,304,000 19 137.171 306 T/J 16,600 300 B 50,000 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 256 260 220 240 -16 10,900 2,483,000 15 256.134 240 T/J 4,600 226 B 100 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 216 218 210 214 -2 26,543,100 5,641,639,000 830 89.167 214 T/J 557,600 212 B 691,500 289 SRSN Indo Acidatama Tbk --U3---1 61 62 59 59 -2 229,000 13,640,100 39 10.746 60 J 1,800 59 T/B 125,900 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 690 655 660 -25 18,797,800 12,776,995,500 826 270.769 660 T/J 633,800 655 B 461,900 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 805 785 795 -5 35,976,300 28,450,063,500 229 118.657 795 T/J 21,500 790 B 100,100 292 STAR Buana Artha Anugerah Tbk. --U4---1 159 159 151 159 0 250,800 39,871,500 18 155.882 159 T/J 107,500 156 B 200 293 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 247,900 12,395,100 4 0.729 51 T/J 1,286,500 50 B 2,130,500 294 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 0 800 40,000 1 8.929 50 T/J 64,779,500 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,225 1,230 1,190 1,200 -25 24,156,800 29,134,828,500 1,709 296.296 1,205 J 251,000 1,200 T/B 1,107,000 297 TBLA Tunas Baru Lampung Tbk. --S5---1 760 790 760 775 15 493,200 384,293,500 237 176.477 780 J 25,700 775 T/B 31,600 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,500 J 1,800 8,525 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 200 196 196 -1 38,400 7,590,700 63 85.965 197 J 5,060,500 195 B 1,100 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 202 206 196 197 -5 30,765,300 6,132,358,000 2,128 63.548 198 J 3,054,600 197 T/B 538,200 301 TGRA Terregra Asia Energy Tbk. --U7---1 102 104 101 102 0 1,713,500 175,190,800 187 51.000 102 T/J 141,000 101 B 1,264,300 302 TINS Timah Tbk. --S2K--1 670 685 665 675 5 3,963,700 2,685,374,000 581 344.921 680 J 373,200 675 T/B 520,600 303 TIRT Tirta Mahakam Resources Tbk --U3---1 52 53 50 53 1 89,300 4,488,700 11 24.229 52 J 700 50 B 141,500 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,450 7,750 7,350 7,525 75 1,829,500 13,819,577,500 1,380 465.258 7,550 J 1,500 7,525 T/B 15,000 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,640 3,660 3,590 3,610 -30 94,887,800 343,535,874,000 8,612 1,897.154 3,610 T/J 3,115,800 3,600 B 656,600 306 TMAS Temas Tbk. --M7---1 87 87 85 85 -2 3,173,300 271,165,000 103 195.501 85 T/J 22,700 84 B 445,900 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 350 350 0 100 35,000 1 73.858 348 J 50,000 300 B 4,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 86 90 67 67 -19 32,492,500 2,457,704,600 3,380 107.837 68 J 700 67 T/B 155,000 309 TOTL Total Bangun Persada Tbk. --S6---1 406 412 408 408 2 809,900 330,736,600 54 146.643 412 J 80,500 408 T/B 953,600 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 885 885 870 880 -5 49,214,300 43,361,581,000 17,701 4,191.873 880 T/J 167,200 875 B 192,900 311 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---1 128 128 128 128 0 1,000 128,000 1 128.987 138 J 192,900 128 T/B 268,800 313 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---1 400 400 398 400 0 7,600 3,038,800 5 238.607 400 T/J 8,500 380 B 15,300 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,355 1,300 1,355 0 21,000 27,827,000 24 241.723 1,355 T/J 51,600 1,340 B 3,200 316 TURI Tunas Ridean Tbk. --U9---1 1,000 1,100 995 1,095 95 1,639,400 1,644,964,500 18 2,433.333 1,095 T/J 194,200 1,020 B 100,000 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,660 1,670 1,650 1,660 0 2,328,400 3,864,957,000 1,873 110.667 1,660 T/J 195,200 1,655 B 46,200 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,645 1,605 1,640 35 309,000 503,456,000 148 3,179.774 1,645 J 58,700 1,640 T/B 100 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 3,130 3,130 3,130 -30 200 626,000 2 115.923 3,330 J 100 3,130 T/B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 90 90 88 88 -2 38,500 3,456,300 19 4.179 89 J 2,400 88 T/B 2,400 321 UNTR United Tractors Tbk. --S9BXO1 18,325 18,850 18,300 18,350 25 3,545,100 65,764,390,000 3,684 21,845.238 18,350 T/J 66,000 18,325 B 52,000 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,475 7,500 7,325 7,400 -75 8,267,100 61,116,002,500 4,765 189,452.125 7,400 T/J 987,100 7,375 B 389,200 323 VICO Victoria Investama Tbk. --U8---1 110 110 110 110 0 200 22,000 1 88.000 110 T/J 40,000 93 B 200 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 120,495,500 6,024,775,000 71 16.667 50 T/J 13,214,600 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 302 300 290 298 -4 23,700 6,919,600 18 131.821 298 T/J 10,200 290 B 800 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 272 288 272 288 16 20,559,000 5,839,533,800 995 99.310 288 T/J 1,391,200 286 B 427,100 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 150 151 0 2,568,500 387,830,000 241 65.917 151 T/J 101,000 150 B 8,500 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 136 141 135 138 2 440,500 61,407,500 103 21.231 139 J 1,000 138 T/B 41,000 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 2,020 1,935 2,000 55 18,444,000 36,805,871,000 3,026 514.069 2,010 J 286,800 2,000 T/B 2,085,400 330 WINS Wintermar Offshore Marine Tbk. --U7---1 100 100 93 93 -7 20,900 2,080,900 4 25.150 99 J 1,000 94 B 1,000 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 264 264 254 254 -10 10,300 2,634,000 16 38.507 256 J 124,900 254 T/B 22,800 332 WOOD Integra Indocabinet Tbk. --S5K--1 490 492 482 482 -8 7,606,500 3,713,045,800 447 185.385 482 T/J 1,190,100 480 B 182,600 333 WSBP Waskita Beton Precast Tbk. --S3K--1 226 236 226 236 10 24,213,400 5,634,566,400 1,400 48.163 238 J 1,760,500 236 T/B 8,238,900 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,095 1,155 1,080 1,130 35 46,215,100 52,419,604,500 3,860 304.993 1,135 J 371,000 1,130 T/B 1,108,900 335 WTON Wijaya Karya Beton Tbk. --S3K--1 380 394 378 386 6 2,543,000 988,264,200 436 65.424 388 J 50,000 386 T/B 412,600 Total 2,132,618,800 3,447,109,813,600 251,326 2,295,219,800 167,629,900 Jakarta, 17 February 2020 Trading Division