List of Securities Quotation Main Board Date: Thursday, 20 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 11,200 11,200 11,000 11,150 -50 366,600 4,067,055,000 581 905.798 11,175 J 4,600 11,125 B 1,100 2 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,485 J 800 1,145 B 1,000 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,560 1,590 1,540 1,560 0 11,534,900 17,967,497,500 3,897 1,902.439 1,560 T/J 108,700 1,555 B 3,600 4 ACST Acset Indonusa Tbk. --U6---1 690 690 675 675 -15 554,200 380,781,000 45 28.346 680 J 276,400 675 T/B 9,000 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 995 1,005 970 970 -25 5,876,900 5,802,047,500 1,247 761.782 975 J 23,400 970 T/B 651,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,975 10,000 0 782,700 7,819,820,000 272 430.108 10,000 T/J 25,600 9,975 B 24,600 7 ADMG Polychem Indonesia Tbk --U3---1 134 139 130 131 -3 2,000,300 263,549,800 126 11.693 131 T/J 14,800 130 B 148,800 8 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,360 1,310 1,350 45 45,664,600 61,349,717,000 5,327 122.727 1,355 J 2,511,900 1,350 T/B 899,300 9 AGII Aneka Gas Industri Tbk. --S3---1 550 560 555 560 10 24,600 13,775,000 15 50.909 565 J 100 560 T/B 400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 145 154 146 151 6 5,338,500 806,258,500 860 246.700 152 J 64,900 151 T/B 412,000 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 3,110 3,040 3,060 20 10,880,900 33,415,710,000 1,217 2,438.811 3,060 T/J 654,700 3,050 B 11,900 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 400 400 2 1,000 400,000 1 199.844 400 T/J 58,500 398 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,210 3,310 3,300 3,300 90 18,600 61,383,000 6 134.694 3,290 J 100 3,210 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 860 800 850 40 34,600 28,267,500 20 2,168.976 845 J 4,300 805 B 100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 0 0 835 0 0 0 0 69.583 800 J 160,400 645 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 705 720 705 710 5 23,540,300 16,736,268,500 2,752 468.122 710 T/J 1,008,400 705 B 7,285,800 18 APLI Asiaplast Industries Tbk. --U3---1 160 166 150 150 -10 56,300 8,746,200 19 125.000 161 J 10,000 150 T/B 13,500 19 APLN Agung Podomoro Land Tbk. --M6K--1 158 160 154 156 -2 7,084,000 1,107,023,700 487 42.740 157 J 1,249,900 156 T/B 1,030,000 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---1 448 460 436 450 2 300,800 134,932,000 75 3,058.520 450 T/J 9,900 448 B 700 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 0 0 1,000 0 0 0 0 295.377 1,000 J 608,100 990 B 100 24 ASGR Astra Graphia Tbk. --U9---1 940 940 920 930 -10 400,900 371,873,500 113 192.818 930 T/J 104,800 925 B 49,400 25 ASII Astra International Tbk. --S4BXO1 6,250 6,275 6,125 6,275 25 37,995,400 236,438,500,000 5,767 4,487.367 6,275 T/J 162,400 6,250 B 70,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,305 1,300 1,300 0 32,500 42,325,000 16 2,407.407 1,305 J 7,900 1,300 T/B 7,600 27 ASRI Alam Sutera Realty Tbk. --S6---1 180 184 177 177 -3 3,063,000 548,634,100 270 168.571 179 J 68,700 177 T/B 437,800 28 ASSA Adi Sarana Armada Tbk. --S7K--1 555 570 550 550 -5 6,218,700 3,462,334,000 266 141.026 550 T/J 239,000 545 B 525,600 29 ATIC Anabatic Technologies Tbk. --U9---1 650 0 0 650 0 0 0 0 92.857 650 J 600 570 B 300 30 AUTO Astra Otoparts Tbk. --M4---1 1,170 1,190 1,150 1,160 -10 643,600 744,813,500 189 1,049.109 1,160 T/J 56,200 1,155 B 12,500 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 53 51 52 1 396,500 20,316,500 23 34.667 52 T/J 46,900 51 B 212,900 32 BATA Sepatu Bata Tbk. --U4---1 610 610 595 610 0 30,200 17,972,000 4 7,911.803 610 T/J 21,900 595 B 20,000 33 BBCA Bank Central Asia Tbk. --S8B3O1 33,475 33,475 32,825 32,975 -500 27,344,900 906,154,017,500 12,231 18,842.857 33,000 J 6,100 32,975 T/B 238,000 34 BBKP Bank Bukopin Tbk. --S8---1 216 222 212 214 -2 6,284,400 1,360,955,000 468 63.485 216 J 151,900 214 T/B 589,100 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 7,775 7,950 7,800 7,925 150 35,928,100 283,162,005,000 5,106 38.116 7,925 T/J 1,231,100 7,900 B 23,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,480 4,580 4,510 4,560 80 98,180,400 447,580,381,000 9,536 5,211.429 4,560 T/J 10,221,900 4,550 B 17,792,800 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 100 5,000 1 21.739 50 T/J 539,500 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,895 1,935 1,880 1,920 25 23,199,000 44,327,609,500 3,597 250.435 1,920 T/J 1,811,700 1,915 B 200,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 0 0 300 0 0 0 0 305.437 298 J 100 280 B 500 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 155 147 152 4 3,706,000 570,247,500 4,430 431.059 152 T/J 107,500 151 B 20,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,590 3,770 3,600 3,740 150 2,430,400 9,054,296,000 1,244 2.112 3,750 J 20,400 3,740 T/B 201,200 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 170 173 167 167 -3 6,570,000 1,107,015,300 1,477 98.235 167 T/J 8,000 166 B 323,000 44 BHIT MNC Investama Tbk. --S9---1 64 65 63 63 -1 4,130,100 264,666,100 1,390 184.237 64 J 552,300 63 T/B 69,800 45 BINA Bank Ina Perdana Tbk. --U8---1 880 910 875 875 -5 1,100 966,000 3 494.361 885 J 12,600 880 B 5,000 46 BIRD Blue Bird Tbk. --S7---1 2,390 2,430 2,390 2,390 0 257,500 618,211,000 183 36.769 2,390 T/J 28,700 2,380 B 53,500 47 BISI BISI International Tbk. --U1---1 980 985 970 980 0 21,900 21,398,500 24 490.000 980 T/J 15,600 975 B 1,400 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,050 1,015 1,020 0 5,856,700 6,035,757,000 1,313 170.000 1,025 J 8,700 1,020 T/B 329,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 635 635 -5 4,968,400 3,174,870,000 637 147.674 640 J 1,700 635 T/B 1,396,300 50 BKSL Sentul City Tbk. --S6K--1 53 55 52 52 -1 127,170,000 6,730,429,400 964 3.593 53 J 8,116,300 52 T/B 22,389,600 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 140,065,000 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,950 8,050 7,925 8,000 50 57,268,800 457,733,817,500 6,922 2,410.604 8,000 T/J 5,548,500 7,975 B 2,244,800 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 82 79 72 76 -6 185,800 14,137,100 20 15.200 76 T/J 4,800 75 B 51,000 54 BMTR Global Mediacom Tbk. --S9K--1 350 352 344 344 -6 4,367,500 1,521,140,600 680 279.993 346 J 60,000 344 T/B 339,500 55 BNBA Bank Bumi Arta Tbk. --U8---1 316 318 312 318 2 36,600 11,601,600 24 198.750 318 T/J 78,200 316 B 2,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 870 900 870 870 0 3,868,500 3,425,039,000 549 6.424 875 J 37,400 870 T/B 397,100 57 BNII Bank Maybank Indonesia Tbk. --M8---1 196 198 195 196 0 253,300 49,806,100 44 2.335 198 J 221,200 196 T/B 2,200 58 BNLI Bank Permata Tbk. --M8K--1 1,215 1,245 1,215 1,230 15 19,957,000 24,538,252,000 670 13.392 1,235 J 727,500 1,230 T/B 791,700 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 93 92 86 92 -1 15,000 1,328,000 8 92.000 92 T/J 25,300 87 B 5,000 60 BRAM Indo Kordsa Tbk. --U4---1 4,260 5,100 5,100 5,100 840 100 510,000 1 198.486 0 J 0 4,510 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 304 308 302 304 0 851,600 258,984,400 283 59.608 304 T/J 11,500 302 B 224,800 62 BRPT Barito Pacific Tbk. --S3XXO1 1,235 1,245 1,205 1,220 -15 29,604,700 36,376,825,500 3,273 477.066 1,220 T/J 70,500 1,215 B 350,000 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,155 1,170 1,140 1,140 -15 16,910,100 19,424,573,000 3,053 223.308 1,145 J 200,000 1,140 T/B 1,123,100 64 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 515 J 14,000 484 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 2,960 2,960 2,930 2,940 -20 3,000 8,809,000 3 569.148 2,930 J 800 2,920 B 200 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,300 4,370 4,320 4,350 50 3,931,600 17,096,180,000 2,714 446.154 4,350 T/J 27,700 4,340 B 2,600 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 99 99 98 98 -1 616,700 60,752,800 13 53.114 99 J 300,800 98 T/B 5,100 69 BULL Buana Lintas Lautan Tbk. --S7---1 162 166 160 160 -2 55,759,500 9,095,666,900 213 15.646 163 J 25,300 160 T/B 239,400 70 BVIC Bank Victoria International Tbk. --U8---1 65 66 62 66 1 151,500 9,726,300 71 62.410 66 T/J 44,600 63 B 10,000 71 BWPT Eagle High Plantations Tbk. --U1---1 115 117 111 112 -3 22,512,600 2,550,503,800 1,063 24.495 112 T/J 14,000 111 B 853,700 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---1 294 300 282 292 -2 829,500 241,307,200 148 88.485 292 T/J 27,800 288 B 10,900 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 81 88 80 86 5 10,475,000 873,486,000 893 49.143 86 T/J 4,975,500 85 B 1,030,100 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,570 1,600 1,530 1,590 20 21,300 33,478,000 23 328.512 1,590 T/J 8,000 1,545 B 600 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 248 244 246 -2 623,400 153,551,600 53 19.250 246 T/J 72,300 244 B 123,500 77 CITY Natura City Developments Tbk. --U6---1 58 58 55 57 -1 46,400 2,606,800 22 47.500 57 T/J 14,200 55 B 14,600 78 CLEO Sariguna Primatirta Tbk. --M5K--1 480 484 478 480 0 4,443,900 2,141,492,400 447 2,086.957 482 J 177,300 478 B 235,700 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,750 1,750 1,750 0 1,600 2,800,000 2 167.455 1,980 J 900 1,700 B 2,500 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 110,302,200 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,800 6,900 6,800 6,850 50 3,995,500 27,358,722,500 2,064 31,197.340 6,875 J 169,300 6,850 T/B 317,300 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 2 45.455 50 T/J 249,279,500 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 440 446 426 444 4 300 131,600 3 224.056 426 J 3,200 424 B 200,000 84 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,150 J 500 2,380 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 975 990 965 975 0 13,628,900 13,301,395,500 1,039 218.297 975 T/J 2,120,200 970 B 113,400 86 DART Duta Anggada Realty Tbk. --U6---1 254 254 254 254 0 100 25,400 1 46.955 296 J 200 258 B 100 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 6,200 310,000 3 16.496 50 T/J 160,015,800 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 300 15,000 2 22.222 50 T/J 14,983,600 0 B 0 89 DILD Intiland Development Tbk. --U6---1 280 280 274 276 -4 692,900 191,508,600 92 48.095 278 J 100,000 276 T/B 127,100 90 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,475 J 200 6,225 B 200 91 DMAS Puradelta Lestari Tbk. --M6K--1 286 288 278 288 2 26,060,100 7,371,989,000 1,548 137.143 288 T/J 5,064,300 284 B 9,600 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 925 950 0 273,900 257,125,500 113 103.825 950 T/J 38,400 930 B 10,500 93 DNAR Bank Oke Indonesia Tbk. --U8---1 208 260 256 256 48 1,500 385,200 4 232.727 254 J 5,400 163 B 200 94 DOID Delta Dunia Makmur Tbk. --S2---1 218 230 218 224 6 9,296,200 2,099,655,600 794 303.260 226 J 710,200 224 T/B 428,300 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 0 0 254 0 0 0 0 82.526 280 J 100 252 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 97 95 97 -1 124,000 11,925,000 10 55.205 97 T/J 102,600 95 B 400 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 448 448 440 440 -8 785,700 348,702,800 51 118.919 446 J 11,800 438 B 32,200 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,850 J 300 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,220 1,190 1,210 10 408,000 488,565,500 115 239.604 1,215 J 20,000 1,210 T/B 1,000 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,160 2,200 0 24,400 52,720,000 16 809.802 2,200 T/J 10,800 2,150 B 800 102 DYAN Dyandra Media International Tbk. --S9---1 64 67 62 64 0 518,100 32,830,400 112 18.286 64 T/J 105,100 63 B 5,100 103 EKAD Ekadharma International Tbk. --U3---1 1,045 1,060 1,040 1,055 10 76,800 80,740,500 69 2,678.209 1,060 J 9,800 1,050 B 1,500 104 ELSA Elnusa Tbk. --S2K--1 262 272 260 262 0 41,952,100 11,100,163,400 1,733 65.500 264 J 809,900 262 T/B 1,005,600 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 707,732,300 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 0 0 5,500 0 0 0 0 763.889 5,250 J 5,000 5,200 B 500 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,810 1,820 1,765 1,780 -30 7,433,800 13,253,342,000 2,244 178.000 1,780 T/J 34,100 1,775 B 100 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 234 240 234 238 4 1,438,900 339,977,800 97 443.112 238 T/J 207,700 234 B 189,600 109 ESTI Ever Shine Tex Tbk. --U4---1 50 51 50 50 0 163,300 8,165,100 11 20.080 51 J 7,200 50 T/B 266,300 110 ETWA Eterindo Wahanatama Tbk --U3---1 55 55 54 54 -1 15,300 841,300 7 4.447 55 J 9,900 54 T/B 9,800 111 EXCL XL Axiata Tbk. --S7BXO1 2,760 2,790 2,660 2,680 -80 14,956,100 40,318,769,000 3,379 136.012 2,690 J 388,000 2,680 T/B 15,300 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 7,125 6,750 7,125 -25 500 3,467,500 5 1,632.826 7,125 T/J 800 6,775 B 100 113 FILM MD Pictures Tbk. --U9---1 200 206 199 200 0 2,254,000 453,148,500 424 95.238 202 J 105,000 200 T/B 100 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 13,235,600 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 108 110 104 104 -4 22,582,300 2,393,644,000 1,361 5.778 105 J 652,100 104 T/B 2,810,500 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 3,099,000 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,950 0 0 1,950 0 0 0 0 1,560.000 1,950 J 100 1,720 B 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 55,200 56,000 55,100 55,575 375 802,700 44,670,680,000 3,184 2,168.780 55,700 J 5,000 55,575 T/B 100 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,680 1,680 1,350 1,350 -330 626,300 1,001,949,000 6 115.385 1,400 J 100 1,350 T/B 500 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 342 346 334 334 -8 19,275,500 6,533,516,800 2,117 44.898 336 J 77,000 334 T/B 300,800 122 GJTL Gajah Tunggal Tbk. --S4---1 484 492 480 482 -2 1,063,900 515,554,600 280 94.629 484 J 100,000 482 T/B 138,800 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 100 88 97 0 7,177,900 701,980,400 436 24.250 98 J 185,900 97 T/B 10,000 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,330 1,335 1,325 1,325 -5 163,300 217,091,000 84 103.113 1,325 T/J 21,100 1,320 B 6,200 125 GPRA Perdana Gapuraprima Tbk. --U6---1 55 57 54 55 0 10,791,300 602,974,500 62 23.725 55 T/J 741,700 54 B 286,900 126 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---1 143 143 135 143 0 200 27,800 2 57.200 140 J 20,000 137 B 500 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 5,028,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 150 149 149 0 330,000 49,370,000 11 83.823 149 T/J 800 148 B 110,000 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 575 540 575 5 1,500 823,000 5 109.524 570 J 9,800 540 B 200 131 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 3,340 3,420 3,360 3,390 50 107,500 364,250,000 118 91.622 3,390 T/J 1,339,400 3,370 B 5,600 133 HERO Hero Supermarket Tbk. --U9---1 960 960 890 960 0 40,900 36,449,000 8 2,003.841 950 J 100,000 890 B 212,500 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,190 3,200 3,190 3,200 10 336,100 1,075,485,000 33 979.612 3,200 T/J 102,400 3,190 B 47,300 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 570 570 0 200 114,000 2 876.923 570 T/J 26,600 450 B 200 136 HKMU HK Metals Utama Tbk. --U9---1 141 146 140 144 3 1,723,400 243,572,100 145 62.609 144 T/J 1,826,200 143 B 35,000 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,955 1,975 1,940 1,945 -10 62,407,800 121,836,573,000 4,293 9,709.465 1,945 T/J 1,236,300 1,940 B 4,360,100 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 995 1,000 975 1,000 5 31,315,000 31,022,915,500 1,668 322.581 1,000 T/J 453,700 995 B 300,800 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 97 107 93 107 10 106,600 10,773,600 30 57.838 113 J 9,700 97 B 1,000 140 HRTA Hartadinata Abadi Tbk. --S5---1 252 254 248 254 2 549,200 137,444,800 117 84.667 254 T/J 72,800 252 B 10,000 141 HRUM Harum Energy Tbk. --M2K--1 1,230 1,235 1,210 1,215 -15 410,700 498,925,500 95 23.365 1,220 J 10,000 1,215 T/B 532,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,000 J 500 4,190 B 100 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,000 11,375 11,000 11,225 225 5,472,600 61,499,147,500 2,643 416.126 11,225 T/J 466,100 11,200 B 4,900 144 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---1 163 163 161 162 -1 418,200 67,975,200 53 154.286 163 J 300 162 T/B 49,800 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 290 302 298 300 10 700 209,400 6 196.078 300 T/J 25,500 292 B 400 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 3,300 165,000 6 14.286 50 T/J 7,849,000 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 860 890 855 855 -5 397,300 344,028,500 202 114.784 855 T/J 7,700 850 B 67,100 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 248 260 246 246 -2 56,400 14,265,200 8 49.200 260 J 6,900 246 T/B 12,600 150 INAF Indofarma (Persero) Tbk. --U5---1 715 735 690 690 -25 3,430,600 2,441,422,000 1,394 276.000 695 J 7,500 690 T/B 86,600 151 INCI Intanwijaya Internasional Tbk --U3---1 384 396 382 396 12 39,800 15,261,600 16 42.830 384 J 12,200 382 B 18,000 152 INCO Vale Indonesia Tbk. --S2XXO1 3,040 3,130 3,060 3,120 80 8,775,800 27,236,555,000 2,226 1,273.469 3,130 J 441,200 3,120 T/B 158,100 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,050 7,375 7,050 7,300 250 10,616,800 77,224,415,000 5,676 1,249.593 7,325 J 14,300 7,300 T/B 24,300 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,150 2,220 2,190 2,190 40 1,800 3,954,000 4 294.953 2,190 T/J 2,500 2,160 B 100 155 INDS Indospring Tbk. --M4---1 1,940 1,990 1,900 1,905 -35 7,300 13,896,500 10 178.594 1,980 J 100 1,920 B 100 156 INDY Indika Energy Tbk. --S2K--1 860 940 860 935 75 10,250,500 9,345,884,500 2,482 31.695 940 J 150,600 935 T/B 130,700 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,700 6,850 6,600 6,625 -75 3,263,800 21,884,052,500 3,359 341.377 6,650 J 33,600 6,625 T/B 82,300 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 51 51 50 51 0 232,100 11,619,100 31 0.291 51 T/J 479,900 50 B 57,100 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 17,325 17,600 17,175 17,300 -25 807,900 13,976,302,500 1,437 692.000 17,300 T/J 252,400 17,200 B 2,500 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 72 69 70 0 139,300 9,880,100 28 33.333 71 J 213,800 70 T/B 5,700 161 IPTV MNC Vision Networks Tbk. --U9---1 386 388 380 384 -2 808,600 309,257,600 100 160.000 384 T/J 216,000 382 B 200,000 162 ISAT Indosat Tbk. --S7K--1 2,300 2,350 2,240 2,300 0 4,292,700 9,842,342,000 2,140 164.286 2,300 T/J 113,800 2,290 B 242,200 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 170 177 170 177 7 6,813,000 1,188,138,100 479 60.000 178 J 276,600 177 T/B 198,900 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,800 11,075 10,775 10,925 125 1,956,000 21,411,420,000 1,980 78.036 10,925 T/J 73,300 10,900 B 4,600 165 JAWA Jaya Agra Wattie Tbk. --U1---1 80 80 80 80 0 10,000 800,000 1 16.000 89 J 13,900 80 T/B 608,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 480 480 480 -10 200,000 96,000,000 5 397.295 480 T/J 1,100 450 B 100,000 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,560 1,590 1,545 1,590 30 6,893,700 10,829,725,500 2,431 434.664 1,590 T/J 1,465,800 1,560 B 50,200 168 JRPT Jaya Real Property Tbk. --S6K--1 492 494 486 490 -2 11,078,100 5,438,993,200 576 471.154 490 T/J 6,940,100 488 B 573,600 169 JSKY Sky Energy Indonesia Tbk. --U4---1 106 114 102 112 6 14,156,700 1,560,081,500 1,634 56.000 113 J 668,700 112 T/B 107,900 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 5,075 5,000 5,050 50 3,483,500 17,535,107,500 1,380 297.794 5,050 T/J 500 5,025 B 12,200 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 845 860 815 820 -25 4,527,200 3,766,817,500 1,384 820.000 820 T/J 289,900 815 B 172,300 172 KBLI KMI Wire & Cable Tbk. --S4K--1 466 472 450 464 -2 3,196,500 1,462,405,000 311 56.380 464 T/J 256,600 458 B 1,100 173 KEEN Kencana Energi Lestari Tbk. --S7---1 396 398 382 396 0 2,470,500 975,792,800 71 100.000 398 J 327,400 394 B 36,000 174 KICI Kedaung Indah Can Tbk --U5---1 228 0 0 228 0 0 0 0 48.406 220 J 2,100 181 B 3,400 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 294 284 292 -2 214,200 62,093,800 122 10.131 292 T/J 16,700 290 B 4,400 176 KINO Kino Indonesia Tbk. --M5---1 3,120 3,180 3,060 3,120 0 1,065,000 3,340,246,000 201 82.105 3,120 T/J 787,200 3,100 B 500 177 KKGI Resource Alam Indonesia Tbk. --U2---1 218 210 210 210 -8 11,000 2,310,000 1 736.842 222 J 7,500 210 T/B 89,000 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,435 1,465 1,400 1,420 -15 13,565,400 19,279,614,500 2,709 13,849.605 1,420 T/J 141,500 1,410 B 11,200 179 KOBX Kobexindo Tractors Tbk. --U9---1 108 122 108 117 9 1,099,000 124,342,500 185 29.250 117 T/J 6,000 116 B 42,800 180 KOTA DMS Propertindo Tbk. --U6---1 700 800 695 725 25 9,420,200 6,602,198,500 94 362.500 725 T/J 138,600 720 B 50,100 181 KPAL Steadfast Marine Tbk. --U4---1 153 153 150 150 -3 129,900 19,593,800 54 130.435 150 T/J 2,000 144 B 400 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 272 278 270 270 -2 760,200 206,334,400 144 33.567 272 J 142,500 270 T/B 25,300 183 KREN Kresna Graha Investama Tbk. --U9---1 466 470 464 470 4 24,545,000 11,478,475,800 706 4,889.721 470 T/J 79,900 468 B 22,200 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 18,338,000 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,150 0 0 6,150 0 0 0 0 101.653 6,150 J 12,800 5,875 B 100 186 LINK Link Net Tbk. --S9---1 3,590 3,620 3,570 3,570 -20 625,300 2,235,656,000 74 223.125 3,570 T/J 344,600 3,560 B 3,500 187 LION Lion Metal Works Tbk. --U3---1 490 0 0 490 0 0 0 0 306.885 470 J 500 414 B 1,000 188 LPCK Lippo Cikarang Tbk --U6---1 820 835 810 825 5 540,400 444,782,500 193 93.016 835 J 54,300 825 T/B 6,800 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,550 J 100 3,200 B 20,000 190 LPKR Lippo Karawaci Tbk. --S6K--1 236 236 230 232 -4 82,203,900 19,085,250,800 1,568 74.917 234 J 3,174,700 232 T/B 2,321,200 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,550 3,710 3,550 3,550 0 6,771,300 24,575,124,000 2,016 80.442 3,560 J 1,300 3,550 T/B 12,200 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,175 1,140 1,150 -10 6,027,700 6,951,085,500 919 296.774 1,160 J 71,300 1,150 T/B 167,800 193 LTLS Lautan Luas Tbk. --U9---1 600 615 585 605 5 33,600 20,141,500 15 213.865 605 T/J 49,900 600 B 500 194 MAIN Malindo Feedmill Tbk. --S3K--1 875 885 865 870 -5 1,111,600 971,449,000 254 494.318 875 J 4,200 870 T/B 254,700 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 464,000 23,200,000 9 6.835 50 T/J 692,289,900 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --S9K--1 875 900 845 845 -30 17,494,200 15,126,001,000 2,476 1,356.014 855 J 50,500 845 T/B 276,500 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 480 474 478 0 1,741,800 833,353,000 185 956.000 480 J 44,400 478 T/B 6,000 199 MASA Multistrada Arah Sarana Tbk. --U4---1 480 500 462 478 -2 1,700 815,600 6 339.875 478 T/J 12,800 442 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,500 J 100 6,500 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 426 432 426 432 6 222,300 95,629,800 89 27.000 434 J 60,000 432 T/B 111,100 202 MBTO Martina Berto Tbk. --U5---1 81 84 77 84 3 4,200 327,300 7 11.351 83 J 1,000 78 B 1,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 107 95 105 0 851,100 89,748,800 53 94.177 105 T/J 59,600 104 B 100,000 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,392,800 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 183 183 180 182 -1 1,749,900 317,289,600 60 54.013 182 T/J 266,800 181 B 50,000 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 51,102,800 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 705 740 710 715 10 46,642,200 33,790,745,000 2,605 1,259.313 720 J 1,221,100 715 T/B 618,200 208 MEGA Bank Mega Tbk. --U8---1 5,600 5,650 5,500 5,650 50 2,900 16,185,000 9 4,118.436 5,650 T/J 1,900 5,475 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 149 151 148 150 1 690,700 103,076,900 79 45.444 150 T/J 149,900 149 B 78,500 210 MGRO Mahkota Group Tbk. --S1K--1 815 835 800 825 10 2,626,700 2,150,256,500 373 366.667 825 T/J 157,200 810 B 34,500 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,600 2,580 2,590 0 1,783,300 4,620,996,000 395 152.489 2,600 J 800 2,590 T/B 19,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 15,200 15,200 0 56,500 858,800,000 8 96,815.287 15,200 T/J 1,400 14,500 B 1,000 213 MLPL Multipolar Tbk. --S9---1 67 71 67 67 0 5,676,500 390,200,900 384 7.685 68 J 90,000 67 T/B 400,000 214 MLPT Multipolar Technology Tbk. --U9---1 388 384 384 384 -4 300 115,200 3 80.000 370 J 100 350 B 1,000 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,490 1,495 1,465 1,475 -15 25,805,300 38,119,964,500 47,903 163.889 1,475 T/J 238,500 1,470 B 165,500 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 630 645 630 640 10 898,200 574,674,000 203 42.667 645 J 181,700 640 T/B 943,600 217 MPPA Matahari Putra Prima Tbk. --U9---1 115 120 115 117 2 2,446,500 286,147,600 196 49.191 117 T/J 29,700 116 B 2,000 218 MRAT Mustika Ratu Tbk. --U5---1 138 145 143 145 7 1,200 173,700 4 22.308 144 J 100 138 B 100 219 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,295 1,295 1,295 5 100 129,500 1 85.197 1,275 J 5,000 1,270 B 300 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,735 1,750 1,725 1,725 -10 1,681,900 2,925,713,500 381 3,105.422 1,730 J 2,200 1,725 T/B 62,600 221 MTLA Metropolitan Land Tbk. --U6---1 496 498 498 498 2 100 49,800 1 209.375 498 T/J 400 470 B 300 222 MYOH Samindo Resources Tbk. --U2---1 1,165 1,175 1,135 1,175 10 115,700 134,707,500 38 139.952 1,175 T/J 1,000,700 1,135 B 5,000 223 MYOR Mayora Indah Tbk. --M5KB-1 2,040 2,050 1,985 1,985 -55 2,627,100 5,251,448,000 1,120 9,929.965 1,990 J 25,400 1,985 T/B 147,700 224 MYTX Asia Pacific Investama Tbk. --U4---1 54 50 50 50 -4 100 5,000 1 7.516 52 J 10,000 51 B 92,700 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 505 478 482 -8 3,003,400 1,468,619,000 967 148.308 484 J 22,200 482 T/B 132,800 226 NISP Bank OCBC NISP Tbk. --U8---1 840 860 855 855 15 4,500 3,853,000 14 1,036.062 860 J 2,500 855 T/B 11,000 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 885 B 200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 350 352 348 348 -2 35,000 12,249,200 11 40.941 352 J 30,000 348 T/B 23,200 229 NZIA Nusantara Almazia Tbk. --U6---1 454 0 0 454 0 0 0 0 206.364 450 J 2,700 360 B 100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 13,900 695,000 6 98.922 50 T/J 5,129,300 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 159 164 156 160 1 28,210,600 4,523,783,800 2,886 160.000 160 T/J 183,800 159 B 654,700 232 PANR Panorama Sentrawisata Tbk. --U9---1 250 252 244 244 -6 1,209,200 302,993,200 300 146.397 246 J 5,500 244 T/B 7,000 233 PANS Panin Sekuritas Tbk. --U8---1 1,230 1,250 1,195 1,205 -25 194,500 234,987,500 77 876.364 1,205 T/J 10,700 1,200 B 14,500 234 PBID Panca Budi Idaman Tbk. --U3---1 935 985 920 985 50 237,300 219,144,000 68 115.882 975 J 1,200 935 B 88,900 235 PBRX Pan Brothers Tbk. --S4---1 440 440 384 384 -56 407,600 162,933,400 145 679.646 394 J 20,000 384 T/B 11,100 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 760 755 725 755 -5 4,000 2,985,000 7 62.917 760 J 43,300 725 B 5,000 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,530 1,580 1,520 1,555 25 99,359,700 153,879,346,000 9,117 518.333 1,555 T/J 712,400 1,550 B 1,556,800 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 860 860 845 850 -10 193,200 164,213,000 24 165.854 850 T/J 9,500 845 B 25,000 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,200 3,200 3,200 0 300 960,000 3 1,327.856 3,200 T/J 4,300 3,110 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,220 1,240 1,220 1,230 10 2,865,000 3,527,155,000 254 2,047.952 1,235 J 40,300 1,230 T/B 220,100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 400 20,000 3 50.000 50 T/J 8,498,300 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,010 1,050 1,050 1,050 40 100 105,000 1 1,116.546 1,040 J 5,100 1,015 B 5,000 243 PNLF Panin Financial Tbk. --S8K--1 276 284 272 280 4 22,427,000 6,306,320,200 649 302.637 282 J 555,000 280 T/B 825,600 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,650 11,650 11,600 11,625 -25 369,800 4,301,700,000 1,130 1,890.244 11,625 T/J 500 11,600 B 10,500 245 PPRE PP Presisi Tbk. --U7---1 206 208 198 198 -8 8,257,700 1,663,827,600 1,793 46.047 200 J 6,000 198 T/B 268,700 246 PPRO PP Properti Tbk. --U6K--1 53 54 51 52 -1 119,746,200 6,227,891,500 1,303 112.432 52 T/J 10,114,000 51 B 74,288,400 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 140 165 140 165 25 123,000 17,735,000 7 92.890 162 J 300 131 B 1,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,740 3,690 3,680 3,690 -50 236,400 872,315,000 10 56.769 3,700 J 1,400 3,680 B 4,800 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 168 173 168 171 3 353,500 60,747,000 32 126.667 172 J 152,500 171 T/B 79,800 250 PTBA Bukit Asam Tbk. --S2BXO1 2,400 2,510 2,410 2,490 90 32,998,700 81,606,522,000 4,204 2,165.217 2,490 T/J 1,144,000 2,480 B 51,500 251 PTIS Indo Straits Tbk. --U7---1 72 95 63 95 23 200 15,800 2 10.000 95 T/J 300 72 B 200 252 PTPP PP (Persero) Tbk. --S6XXO1 1,495 1,505 1,440 1,475 -20 17,793,100 26,165,410,000 2,307 277.256 1,475 T/J 182,700 1,470 B 100 253 PTRO Petrosea Tbk. --S2---1 1,500 1,520 1,490 1,500 0 1,451,000 2,177,739,000 205 1,200.000 1,500 T/J 1,900 1,495 B 101,500 254 PTSN Sat Nusapersada Tbk --M4---1 234 238 230 234 0 278,700 64,605,400 51 121.035 236 J 23,500 234 T/B 42,400 255 PUDP Pudjiadi Prestige Tbk. --U9---1 290 290 290 290 0 10,000 2,900,000 1 36.171 310 J 100 286 B 10,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 128 132 121 125 -3 2,798,900 353,040,700 515 41.667 125 T/J 62,000 124 B 11,500 257 PWON Pakuwon Jati Tbk. --S6B3O1 595 600 580 580 -15 26,496,300 15,456,530,500 1,939 2,236.015 585 J 98,400 580 T/B 2,002,400 258 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,020 1,005 1,010 10 120,300 121,517,500 162 91.818 1,020 J 6,000 1,005 B 900 259 RAJA Rukun Raharja Tbk. --S7---1 128 129 123 124 -4 3,033,700 381,458,900 470 425.941 125 J 40,700 124 T/B 36,500 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,015 990 995 -5 2,843,200 2,842,268,500 701 621.875 995 T/J 102,000 990 B 156,800 261 RANC Supra Boga Lestari Tbk. --U9---1 300 300 290 290 -10 32,300 9,569,600 6 58.000 290 T/J 1,700 288 B 400 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 53 55 52 53 0 522,700 27,505,600 45 16.954 53 T/J 27,700 52 B 104,800 263 RDTX Roda Vivatex Tbk --U6---1 5,200 0 0 5,200 0 0 0 0 273.945 5,400 J 1,000 5,075 B 100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 185 150 122 150 -35 300 42,200 3 69.231 185 J 5,000 150 T/B 100 265 RICY Ricky Putra Globalindo Tbk --U4---1 141 141 140 141 0 3,800 532,200 3 22.394 140 J 16,200 132 B 5,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 310 282 308 -2 5,700 1,626,000 4 2,410.016 308 T/J 1,100 282 B 10,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,290 1,300 0 384,900 499,614,500 21 509.804 1,305 J 12,100 1,300 T/B 500,000 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,075 9,000 9,075 -50 14,900 134,175,000 23 5,854.839 9,125 J 3,700 8,900 B 100 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,360 1,365 1,330 1,330 -30 7,425,800 9,954,482,500 1,400 601.666 1,335 J 4,000 1,330 T/B 6,000 270 SDPC Millennium Pharmacon International Tbk. --U9---1 89 97 88 97 8 469,100 43,504,700 100 64.749 97 T/J 36,000 95 B 200 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 780 780 -20 1,200 940,000 3 872.434 800 J 25,500 750 B 1,100 272 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,340 2,260 2,260 -80 3,600 8,272,000 7 96.581 2,300 J 4,500 2,260 T/B 600 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,280 1,310 1,280 1,300 20 5,392,200 7,012,852,500 1,607 224.138 1,305 J 37,100 1,300 T/B 115,900 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,850 6,875 6,825 6,850 0 83,500 572,485,000 113 77.798 6,850 T/J 175,100 6,825 B 700 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 358 350 356 4 2,498,000 884,507,800 216 32.364 356 T/J 122,700 354 B 141,400 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 316 324 312 312 -4 6,051,600 1,911,173,600 738 55.714 312 T/J 163,000 310 B 356,100 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,000 1,005 990 990 -10 141,600 140,228,500 39 1,195.652 995 J 500 990 T/B 1,900 278 SMDR Samudera Indonesia Tbk. --U7---1 199 202 198 200 1 157,100 31,403,900 65 802.633 200 T/J 11,100 198 B 12,300 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,750 11,950 11,700 11,775 25 7,488,000 88,199,802,500 3,739 4,097.362 11,825 J 100 11,775 T/B 4,300 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 202 252 200 208 6 94,200 21,082,800 41 107.772 220 J 24,900 206 B 200 281 SMMA Sinarmas Multiartha Tbk. --U8---1 15,225 0 0 15,225 0 0 0 0 1,134.949 15,225 J 100 0 B 0 282 SMRA Summarecon Agung Tbk. --S6K--1 905 935 900 905 0 22,156,800 20,285,768,500 2,297 1,487.019 905 T/J 4,500 900 B 898,200 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,470 1,470 1,440 1,440 -30 2,898,500 4,235,541,000 409 3,846.257 1,440 T/J 200 1,435 B 30,400 284 SOCI Soechi Lines Tbk. --M7---1 136 141 135 137 1 9,355,700 1,289,633,800 707 24.909 138 J 100 137 T/B 14,900 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,800 J 5,000 3,680 B 100 286 SPMA Suparma Tbk. --U3---1 304 306 304 306 2 50,100 15,330,400 8 137.171 306 T/J 21,900 300 B 50,000 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 220 242 202 220 0 1,200 267,600 8 234.789 220 T/J 199,400 218 B 300 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 230 238 222 228 -2 98,513,000 22,471,865,400 5,017 95.000 230 J 820,300 228 T/B 4,990,600 289 SRSN Indo Acidatama Tbk --U3---1 62 62 60 61 -1 979,900 59,707,200 26 11.110 62 J 282,300 61 T/B 92,700 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 685 665 685 5 13,657,100 9,282,278,000 615 281.026 685 T/J 67,300 670 B 150,000 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 800 775 800 0 57,084,400 45,113,628,000 414 119.403 800 T/J 179,200 795 B 200,000 292 STAR Buana Artha Anugerah Tbk. --U4---1 155 155 152 155 0 102,700 15,911,300 10 151.961 155 T/J 71,900 151 B 100 293 SULI SLJ Global Tbk. --U3---1 50 51 50 50 0 204,900 10,245,500 12 0.714 51 J 1,347,600 50 T/B 2,412,800 294 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 134,579,500 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,190 1,200 1,165 1,180 -10 21,770,900 25,659,800,000 1,074 291.358 1,180 T/J 3,006,500 1,175 B 102,100 297 TBLA Tunas Baru Lampung Tbk. --S5---1 745 755 740 745 0 2,058,200 1,536,889,000 528 169.646 745 T/J 904,300 740 B 134,000 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 9,800 9,800 0 100 980,000 1 961.237 9,800 T/J 1,800 9,000 B 300 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 196 198 189 196 0 13,600 2,678,100 8 85.965 197 J 8,700 196 T/B 1,500 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 179 188 169 177 -2 77,590,100 13,966,182,800 4,263 57.097 178 J 157,500 177 T/B 1,924,400 301 TGRA Terregra Asia Energy Tbk. --U7---1 102 103 92 101 -1 2,496,900 251,483,500 225 50.500 101 T/J 595,200 100 B 10,000 302 TINS Timah Tbk. --S2K--1 710 720 700 700 -10 7,327,800 5,173,580,500 811 357.696 705 J 209,900 700 T/B 190,300 303 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 52 52 0 100 5,200 1 23.771 52 T/J 151,700 50 B 141,300 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,050 8,550 8,100 8,225 175 2,983,000 24,724,802,500 3,374 508.538 8,225 T/J 2,800 8,200 B 11,500 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,620 3,650 3,600 3,630 10 53,035,400 192,168,148,000 7,361 1,907.665 3,630 T/J 57,900 3,620 B 699,100 306 TMAS Temas Tbk. --M7---1 86 94 88 89 3 2,498,000 225,985,000 332 204.701 90 J 24,800 89 T/B 24,600 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 0 0 350 0 0 0 0 73.858 346 J 100,000 336 B 2,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 51 50 50 0 9,060,000 453,000,200 155 80.475 50 T/J 8,545,000 0 B 0 309 TOTL Total Bangun Persada Tbk. --S6---1 410 414 408 408 -2 1,867,300 768,507,200 80 146.643 410 J 78,600 408 T/B 86,900 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 885 860 880 5 58,907,100 51,633,145,000 15,095 4,191.873 880 T/J 3,704,700 875 B 103,100 311 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---1 123 135 123 135 12 2,100 282,300 4 136.041 135 T/J 4,500 123 B 166,300 313 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 0 0 400 0 0 0 0 238.607 400 J 67,100 380 B 15,300 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,370 1,395 1,365 1,375 5 63,000 87,047,000 61 245.290 1,375 T/J 17,500 1,360 B 4,500 316 TURI Tunas Ridean Tbk. --U9---1 1,170 1,200 1,080 1,170 0 2,377,200 2,780,248,000 25 2,600.000 1,185 J 900 1,170 T/B 128,600 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,625 1,550 1,600 0 2,100,700 3,327,704,500 1,001 106.667 1,605 J 200 1,600 T/B 437,300 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,650 1,660 1,620 1,620 -30 489,100 795,019,500 131 3,140.996 1,620 T/J 134,100 1,615 B 52,000 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 0 0 3,130 0 0 0 0 115.923 3,290 J 100 3,110 B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 91 92 84 89 -2 97,100 8,548,700 50 4.227 89 T/J 11,300 88 B 3,800 321 UNTR United Tractors Tbk. --S9BXO1 18,475 18,600 18,350 18,425 -50 2,747,400 50,694,795,000 2,810 21,934.524 18,450 J 600 18,425 T/B 21,500 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,475 7,700 7,475 7,650 175 11,991,000 91,339,340,000 6,088 195,852.535 7,675 J 96,600 7,650 T/B 186,700 323 VICO Victoria Investama Tbk. --U8---1 113 0 0 113 0 0 0 0 90.400 111 J 24,600 95 B 1,500 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 3,300 165,000 4 16.667 50 T/J 27,313,100 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 306 310 300 308 2 11,800 3,547,400 5 136.245 308 T/J 2,100 290 B 12,200 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 288 290 284 286 -2 3,684,400 1,055,187,200 306 98.621 288 J 849,900 286 T/B 489,800 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 151 151 147 147 -4 1,982,100 298,684,800 214 64.171 147 T/J 6,500 146 B 10,000 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 140 138 140 2 277,000 38,441,900 49 21.538 140 T/J 98,700 138 B 230,600 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,080 2,090 2,030 2,040 -40 4,436,800 9,120,022,000 1,280 524.350 2,050 J 442,700 2,040 T/B 53,100 330 WINS Wintermar Offshore Marine Tbk. --U7---1 98 100 100 100 2 500 50,000 1 27.043 100 T/J 20,002,000 97 B 200,000 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 272 306 274 298 26 3,060,900 908,719,600 338 45.178 298 T/J 15,200 296 B 1,200 332 WOOD Integra Indocabinet Tbk. --S5K--1 474 482 464 480 6 9,371,100 4,456,083,000 522 184.615 480 T/J 260,300 476 B 20,000 333 WSBP Waskita Beton Precast Tbk. --S3K--1 238 242 230 230 -8 17,904,100 4,191,401,000 1,385 46.939 232 J 901,600 230 T/B 1,293,400 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,220 1,230 1,195 1,215 -5 47,526,400 57,679,626,000 2,464 327.935 1,215 T/J 206,900 1,210 B 52,300 335 WTON Wijaya Karya Beton Tbk. --S3K--1 400 404 390 390 -10 4,417,600 1,744,288,800 571 66.102 392 J 25,000 390 T/B 214,800 Total 2,354,057,000 4,566,457,312,100 310,985 2,494,869,800 182,366,600 Jakarta, 20 February 2020 Trading Division