List of Securities Quotation Main Board Date: Monday, 24 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 10,825 10,825 10,550 10,575 -250 385,300 4,098,835,000 742 859.086 10,600 J 11,300 10,575 T/B 34,300 2 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,465 J 800 1,135 B 1,000 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,555 1,560 1,500 1,510 -45 9,370,900 14,208,345,500 2,238 1,841.463 1,515 J 9,700 1,510 T/B 107,400 4 ACST Acset Indonusa Tbk. --U6---1 675 675 645 665 -10 414,300 274,864,500 46 27.926 665 T/J 261,700 655 B 10,000 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 940 930 880 885 -55 14,428,600 13,004,216,500 2,132 695.028 890 J 4,600 885 T/B 595,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,250 10,275 10,150 10,225 -25 519,000 5,299,925,000 150 439.785 10,225 T/J 17,900 10,200 B 2,500 7 ADMG Polychem Indonesia Tbk --U3---1 128 128 126 127 -1 450,700 57,590,100 25 11.336 128 J 10,700 127 T/B 80,000 8 ADRO Adaro Energy Tbk. --S2BXO1 1,310 1,310 1,270 1,285 -25 37,626,300 48,416,287,000 4,991 116.818 1,285 T/J 146,900 1,280 B 251,900 9 AGII Aneka Gas Industri Tbk. --S3---1 555 595 550 560 5 6,300 3,548,500 25 50.909 560 T/J 12,800 555 B 600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 148 150 143 144 -4 2,949,400 430,552,000 471 235.263 144 T/J 23,000 143 B 94,500 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 3,010 2,920 2,990 -60 5,936,800 17,609,236,000 1,687 2,383.021 2,990 T/J 807,500 2,950 B 22,300 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 400 400 0 500 200,000 1 199.844 400 T/J 60,000 390 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 0 0 3,220 0 0 0 0 131.429 3,240 J 2,000 3,180 B 6,500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 825 820 820 20 2,600 2,132,500 6 2,092.424 810 J 100 805 B 100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 800 0 0 800 0 0 0 0 66.667 800 J 159,700 780 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 700 715 680 685 -15 67,340,700 46,689,141,000 5,630 451.638 685 T/J 2,748,500 680 B 4,940,300 18 APLI Asiaplast Industries Tbk. --U3---1 160 150 150 150 -10 40,000 6,000,000 1 125.000 150 T/J 10,000 141 B 10,000 19 APLN Agung Podomoro Land Tbk. --M6K--1 153 153 145 147 -6 5,392,200 794,547,400 668 40.274 148 J 307,100 147 T/B 1,049,500 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---1 426 440 422 428 2 168,100 71,953,600 62 2,908.992 428 T/J 1,507,400 422 B 1,200 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 608,100 995 B 100 24 ASGR Astra Graphia Tbk. --U9---1 940 930 915 920 -20 129,200 118,445,000 37 190.745 920 T/J 10,100 915 B 4,700 25 ASII Astra International Tbk. --S4BXO1 6,200 6,150 6,025 6,100 -100 34,190,600 208,553,692,500 4,133 4,362.222 6,125 J 711,800 6,100 T/B 622,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,300 1,295 1,295 -5 34,600 44,870,000 18 2,398.148 1,300 J 8,200 1,295 T/B 5,400 27 ASRI Alam Sutera Realty Tbk. --S6---1 175 177 170 173 -2 3,846,800 667,639,100 520 164.762 174 J 35,000 173 T/B 200,400 28 ASSA Adi Sarana Armada Tbk. --S7K--1 545 540 520 525 -20 5,882,400 3,106,257,500 253 134.615 525 T/J 327,800 520 B 19,800 29 ATIC Anabatic Technologies Tbk. --U9---1 600 0 0 600 0 0 0 0 85.714 600 J 1,900 560 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,150 1,150 1,070 1,070 -80 2,062,200 2,260,971,500 683 967.713 1,075 J 21,800 1,070 T/B 54,700 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 52 51 51 0 238,500 12,381,700 23 34.000 52 J 694,700 51 T/B 29,700 32 BATA Sepatu Bata Tbk. --U4---1 615 615 595 615 0 5,700 3,428,000 8 7,976.654 615 T/J 17,000 610 B 200 33 BBCA Bank Central Asia Tbk. --S8B3O1 33,075 33,000 32,550 32,625 -450 16,982,000 555,678,427,500 9,168 18,642.857 32,725 J 7,000 32,625 T/B 473,600 34 BBKP Bank Bukopin Tbk. --S8---1 210 208 200 202 -8 4,003,100 819,090,000 247 59.925 204 J 645,000 202 T/B 33,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,340 J 400 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,775 7,700 7,475 7,575 -200 29,756,400 225,412,512,500 4,853 36.433 7,600 J 285,700 7,575 T/B 4,862,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,510 4,540 4,470 4,490 -20 102,908,000 462,391,407,000 7,998 5,131.429 4,500 J 633,500 4,490 T/B 12,548,300 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 893,600 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,870 1,865 1,805 1,820 -50 17,339,200 31,525,347,000 3,261 237.391 1,825 J 545,300 1,820 T/B 7,179,300 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 298 280 298 -2 2,900 844,000 10 303.401 300 J 1,200 298 T/B 500 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 151 150 140 148 -3 120,500 17,508,300 19 419.715 148 T/J 64,200 147 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,660 3,670 3,450 3,480 -180 1,292,500 4,543,915,000 760 1.965 3,500 J 22,300 3,480 T/B 70,200 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 164 164 156 157 -7 10,817,600 1,706,353,700 620 92.353 158 J 135,300 157 T/B 308,200 44 BHIT MNC Investama Tbk. --S9---1 62 63 60 60 -2 17,485,400 1,062,522,700 6,629 175.464 61 J 419,900 60 T/B 549,000 45 BINA Bank Ina Perdana Tbk. --U8---1 875 890 875 875 0 20,400 17,876,500 10 494.361 880 J 900 875 T/B 8,500 46 BIRD Blue Bird Tbk. --S7---1 2,340 2,420 2,270 2,330 -10 917,100 2,136,983,000 621 35.846 2,350 J 1,100 2,320 B 1,100 47 BISI BISI International Tbk. --U1---1 980 980 970 975 -5 29,100 28,257,000 27 487.500 975 T/J 100 965 B 2,500 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 1,000 970 970 -30 9,994,700 9,775,276,000 1,640 161.667 975 J 116,200 970 T/B 2,029,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 620 625 -15 7,549,700 4,738,617,000 1,299 145.349 630 J 90,200 625 T/B 22,500 50 BKSL Sentul City Tbk. --S6K--1 53 53 51 51 -2 112,488,700 5,782,782,000 900 3.524 52 J 8,756,300 51 T/B 2,432,000 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 288,629,000 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,900 7,825 7,650 7,775 -125 64,384,400 500,314,007,500 5,085 2,342.806 7,800 J 2,055,200 7,775 T/B 8,569,100 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 75 75 70 70 -5 87,200 6,220,100 18 14.000 75 J 100 70 T/B 31,300 54 BMTR Global Mediacom Tbk. --S9K--1 336 344 314 316 -20 25,580,900 8,237,971,800 2,811 257.203 316 T/J 492,700 314 B 142,900 55 BNBA Bank Bumi Arta Tbk. --U8---1 312 312 310 312 0 33,800 10,492,000 25 195.000 314 J 5,300 310 B 7,400 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 850 815 825 -15 591,900 492,780,000 273 6.091 835 J 738,700 825 T/B 94,800 57 BNII Bank Maybank Indonesia Tbk. --M8---1 196 197 195 195 -1 305,100 59,501,600 36 2.323 195 T/J 221,000 194 B 400 58 BNLI Bank Permata Tbk. --M8K--1 1,230 1,235 1,225 1,225 -5 11,133,700 13,685,256,000 611 13.338 1,230 J 31,100 1,225 T/B 2,582,200 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 95 81 90 0 51,800 4,304,700 13 90.000 88 J 4,100 81 B 3,700 60 BRAM Indo Kordsa Tbk. --U4---1 5,100 4,500 4,500 4,500 -600 17,900 80,550,000 3 175.135 0 J 0 4,550 B 200 61 BRIS Bank BRIsyariah Tbk. --M8---1 300 300 288 288 -12 8,987,900 2,621,442,800 679 56.471 290 J 567,600 288 T/B 894,200 62 BRPT Barito Pacific Tbk. --S3XXO1 1,160 1,175 1,080 1,110 -50 37,203,600 41,404,840,000 3,626 434.052 1,115 J 333,600 1,110 T/B 1,600 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,105 1,080 1,085 -15 16,823,200 18,293,802,500 2,685 212.535 1,090 J 35,000 1,085 T/B 700,000 64 BSIM Bank Sinarmas Tbk. --U8---1 515 505 505 505 -10 300 151,500 2 344.430 505 T/J 5,100 484 B 600 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 2,920 2,890 2,820 2,890 -30 31,900 90,912,000 26 559.468 2,890 T/J 586,000 2,840 B 4,000 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,330 4,350 4,210 4,250 -80 6,741,900 28,719,779,000 3,868 435.897 4,260 J 10,200 4,250 T/B 206,300 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 98 98 96 97 -1 342,100 32,989,900 21 52.572 97 T/J 2,000 96 B 247,100 69 BULL Buana Lintas Lautan Tbk. --S7---1 162 167 159 159 -3 73,408,200 11,894,839,500 450 15.549 160 J 244,500 159 T/B 73,800 70 BVIC Bank Victoria International Tbk. --U8---1 64 66 62 63 -1 316,400 20,128,900 37 59.573 63 T/J 21,400 62 B 12,500 71 BWPT Eagle High Plantations Tbk. --U1---1 108 108 101 102 -6 42,490,900 4,389,692,900 1,430 22.308 102 T/J 401,000 101 B 1,527,900 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,100 J 10,000 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 290 290 280 290 0 1,054,300 298,314,000 157 87.879 290 T/J 45,400 286 B 100 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 84 95 83 90 6 7,087,500 633,258,100 645 51.429 90 T/J 4,526,500 88 B 25,000 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,560 1,600 1,530 1,530 -30 27,100 42,038,500 33 316.116 1,545 J 200 1,530 T/B 1,700 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 248 236 238 -10 638,700 154,097,200 66 18.624 246 J 49,900 238 T/B 35,200 77 CITY Natura City Developments Tbk. --U6---1 59 57 50 50 -9 275,200 14,314,400 49 41.667 53 J 9,900 50 T/B 577,200 78 CLEO Sariguna Primatirta Tbk. --M5K--1 476 476 462 464 -12 4,849,300 2,258,602,600 485 2,017.391 464 T/J 546,300 462 B 295,700 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,990 1,600 1,835 85 38,900 70,545,000 31 175.588 1,950 J 17,000 1,835 T/B 2,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 900 45,000 4 3.288 50 T/J 103,072,800 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,575 6,700 6,300 6,450 -125 4,098,800 26,634,402,500 2,924 29,375.598 6,475 J 5,100 6,450 T/B 91,200 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 164,974,500 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 444 444 430 430 -14 94,200 40,507,400 3 216.991 444 J 5,000 430 T/B 5,900 84 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,150 J 1,400 0 B 0 85 CTRA Ciputra Development Tbk. --S6XXO1 970 960 925 940 -30 10,407,200 9,803,549,500 2,178 210.461 940 T/J 82,200 935 B 76,900 86 DART Duta Anggada Realty Tbk. --U6---1 254 250 250 250 -4 100 25,000 1 46.216 298 J 2,000 252 B 4,000 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 160,444,100 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 2 22.222 50 T/J 17,823,800 0 B 0 89 DILD Intiland Development Tbk. --U6---1 274 272 268 272 -2 567,500 153,662,000 59 47.398 272 T/J 209,600 270 B 50,800 90 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,300 6,100 6,175 -125 26,600 162,945,000 12 36,911.949 6,200 J 14,000 6,175 T/B 1,000 91 DMAS Puradelta Lestari Tbk. --M6K--1 276 278 268 278 2 25,607,800 7,011,727,200 955 132.381 278 T/J 7,692,500 276 B 1,001,500 92 DMND Diamond Food Indonesia Tbk. --U5---1 935 935 910 915 -20 205,600 188,015,000 76 100.000 935 J 18,900 915 T/B 43,600 93 DNAR Bank Oke Indonesia Tbk. --U8---1 272 264 210 264 -8 200 47,400 2 240.000 258 J 5,300 208 B 100 94 DOID Delta Dunia Makmur Tbk. --S2---1 212 214 200 200 -12 8,811,900 1,795,123,200 674 270.768 202 J 98,500 200 T/B 1,399,900 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 90 96 -2 125,300 12,002,000 18 54.635 96 T/J 61,400 93 B 1,000 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 440 438 436 436 -4 492,200 215,504,600 31 117.838 438 J 80,100 436 T/B 300 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,800 J 500 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,190 1,200 0 279,000 333,784,000 56 237.624 1,200 T/J 40,000 1,190 B 2,100 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,190 2,160 2,190 -10 1,300 2,816,000 5 806.121 2,190 T/J 21,300 2,160 B 11,300 102 DYAN Dyandra Media International Tbk. --S9---1 64 66 61 65 1 191,500 12,044,500 72 18.571 65 T/J 147,200 64 B 10,100 103 EKAD Ekadharma International Tbk. --U3---1 1,055 1,055 1,025 1,040 -15 109,400 112,721,000 101 2,640.130 1,040 T/J 198,800 1,030 B 600 104 ELSA Elnusa Tbk. --S2K--1 254 252 244 246 -8 18,910,800 4,676,809,400 1,026 61.500 248 J 168,100 246 T/B 1,869,600 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 550,850,700 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,200 5,475 4,910 5,475 275 56,300 286,721,000 19 760.417 5,475 T/J 5,000 4,950 B 200 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,860 1,860 1,730 1,740 -120 19,491,400 34,846,072,500 5,288 174.000 1,740 T/J 43,200 1,735 B 80,600 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 230 228 220 220 -10 2,203,500 487,682,800 147 409.600 220 T/J 24,300 218 B 6,000 109 ESTI Ever Shine Tex Tbk. --U4---1 51 50 50 50 -1 48,900 2,445,000 7 20.080 50 T/J 84,100 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 51 54 50 54 3 310,600 15,844,200 28 4.447 54 T/J 6,400 51 B 30,000 111 EXCL XL Axiata Tbk. --S7BXO1 2,600 2,560 2,510 2,520 -80 13,293,200 33,543,941,000 3,340 127.892 2,530 J 49,000 2,520 T/B 2,398,900 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 0 0 7,125 0 0 0 0 1,632.826 7,125 J 800 6,600 B 500 113 FILM MD Pictures Tbk. --U9---1 208 216 199 199 -9 6,215,300 1,280,609,900 1,027 94.762 199 T/J 148,800 198 B 189,800 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,507,800 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 113 114 108 109 -4 30,445,900 3,324,996,400 2,183 6.056 110 J 1,143,300 109 T/B 68,900 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 2,847,000 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 2,000 0 0 2,000 0 0 0 0 1,600.000 2,110 J 500 1,710 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 55,975 55,875 55,025 55,250 -725 749,500 41,412,362,500 1,763 2,156.098 55,375 J 1,600 55,250 T/B 138,500 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,355 1,355 1,355 1,355 0 2,200 2,981,000 3 115.812 1,340 J 700 1,265 B 200 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 318 312 300 302 -16 29,278,400 8,942,924,000 3,319 40.597 304 J 408,700 302 T/B 716,600 122 GJTL Gajah Tunggal Tbk. --S4---1 474 474 460 460 -14 966,500 449,826,200 270 90.309 460 T/J 136,100 458 B 74,700 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 95 95 89 89 -6 9,311,300 842,184,900 610 22.250 89 T/J 155,200 88 B 598,300 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,325 1,330 1,310 1,325 0 286,000 379,698,500 101 103.113 1,325 T/J 7,300 1,305 B 1,200 125 GPRA Perdana Gapuraprima Tbk. --U6---1 52 54 52 52 0 1,934,500 101,057,000 41 22.431 53 J 286,300 52 T/B 236,100 126 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---1 137 140 136 136 -1 45,500 6,269,900 16 54.400 140 J 7,400 136 T/B 101,600 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 300 15,000 1 26.579 50 T/J 5,067,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 0 0 149 0 0 0 0 83.823 155 J 77,100 149 B 100,000 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 585 600 540 565 -20 900 501,000 6 107.619 570 J 1,300 550 B 100 131 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,360 3,290 3,300 0 50,100 165,406,000 66 89.189 3,300 T/J 734,100 3,280 B 1,500 133 HERO Hero Supermarket Tbk. --U9---1 950 900 890 890 -60 881,200 784,274,500 15 1,857.727 935 J 100 890 T/B 420,000 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,190 3,100 3,100 -80 242,400 763,491,000 129 948.999 3,140 J 17,200 3,100 T/B 25,000 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 570 570 0 1,100 627,000 1 876.923 570 T/J 2,400 450 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 143 143 131 143 0 1,741,900 242,378,300 101 62.174 143 T/J 4,758,700 140 B 47,700 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,920 1,940 1,900 1,905 -15 41,923,600 80,219,352,000 3,970 9,509.784 1,910 J 91,200 1,905 T/B 6,338,800 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 1,000 1,000 950 950 -50 18,735,200 18,055,437,000 1,120 306.452 950 T/J 116,900 945 B 289,400 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 107 108 96 103 -4 85,900 8,689,400 29 55.676 103 T/J 200 95 B 1,000 140 HRTA Hartadinata Abadi Tbk. --S5---1 254 256 250 256 2 356,500 90,753,400 147 85.333 258 J 300,000 256 T/B 335,500 141 HRUM Harum Energy Tbk. --M2K--1 1,215 1,230 1,210 1,215 0 337,000 410,416,000 95 23.365 1,215 T/J 600 1,210 B 125,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 5,100 5,100 5,100 -125 500 2,550,000 1 548.505 5,225 J 500 5,100 T/B 1,500 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,125 10,750 11,025 75 2,871,700 31,512,005,000 1,912 408.712 11,025 T/J 623,200 10,975 B 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 200 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 165 168 161 163 -2 214,800 35,046,000 52 155.238 163 T/J 81,600 161 B 60,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 298 300 284 300 2 28,200 8,423,200 16 196.078 298 J 1,000 286 B 1,900 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 21,100 1,055,000 3 14.286 50 T/J 11,760,400 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 840 835 770 780 -60 1,173,800 941,349,000 378 104.715 785 J 1,500 780 T/B 10,000 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 242 238 242 -4 47,600 11,391,400 13 48.400 242 T/J 20,500 236 B 100 150 INAF Indofarma (Persero) Tbk. --U5---1 675 675 645 645 -30 1,248,500 813,441,500 480 258.000 650 J 74,600 645 T/B 71,100 151 INCI Intanwijaya Internasional Tbk --U3---1 396 404 384 398 2 8,800 3,384,000 4 43.046 384 J 91,300 382 B 200 152 INCO Vale Indonesia Tbk. --S2XXO1 3,060 3,050 2,990 3,010 -50 5,082,600 15,301,805,000 1,484 1,228.571 3,020 J 36,900 3,010 T/B 167,200 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,200 7,225 7,000 7,200 0 6,967,200 49,945,922,500 2,936 1,232.476 7,200 T/J 2,100 7,175 B 2,100 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,220 2,220 2,200 2,200 -20 500 1,104,000 2 296.300 2,210 J 4,500 2,180 B 500 155 INDS Indospring Tbk. --M4---1 1,915 1,925 1,900 1,900 -15 25,900 49,212,500 7 178.125 1,930 J 100 1,900 T/B 46,500 156 INDY Indika Energy Tbk. --S2K--1 915 915 860 860 -55 4,296,400 3,765,749,000 1,203 29.153 860 T/J 128,600 855 B 107,600 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,375 6,250 6,050 6,100 -275 5,019,700 30,718,432,500 2,807 314.324 6,100 T/J 130,700 6,075 B 62,400 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 51 50 50 0 237,900 11,895,100 12 0.286 50 T/J 330,700 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 16,575 16,600 15,825 15,900 -675 1,768,400 28,223,002,500 3,592 636.000 15,925 J 29,300 15,900 T/B 4,700 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 75 70 70 0 350,200 24,928,400 33 33.333 70 T/J 36,300 69 B 102,900 161 IPTV MNC Vision Networks Tbk. --U9---1 382 384 376 380 -2 8,852,200 3,370,713,000 6,149 158.333 380 T/J 484,800 378 B 200,000 162 ISAT Indosat Tbk. --S7K--1 2,200 2,280 2,160 2,170 -30 3,504,400 7,734,552,000 1,460 155.000 2,170 T/J 28,600 2,160 B 229,900 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 175 175 168 168 -7 3,949,800 673,805,800 316 56.949 168 T/J 605,200 167 B 441,000 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,575 10,675 10,300 10,650 75 1,927,500 20,339,262,500 3,088 76.071 10,650 T/J 90,800 10,600 B 4,000 165 JAWA Jaya Agra Wattie Tbk. --U1---1 89 89 89 89 0 1,000 89,000 1 17.800 89 T/J 12,800 86 B 1,200 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 494 J 3,700 358 B 1,000 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,555 1,555 1,480 1,525 -30 13,597,400 20,707,901,000 2,149 416.894 1,530 J 569,700 1,525 T/B 59,300 168 JRPT Jaya Real Property Tbk. --S6K--1 488 488 476 482 -6 8,492,300 4,118,134,600 577 463.462 482 T/J 325,600 480 B 200,700 169 JSKY Sky Energy Indonesia Tbk. --U4---1 114 136 111 130 16 82,228,300 10,638,969,200 7,204 65.000 130 T/J 48,800 129 B 477,200 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 4,990 4,900 4,960 -40 4,171,100 20,671,190,000 1,326 292.487 4,970 J 30,300 4,960 T/B 3,442,500 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 795 795 750 750 -45 3,440,600 2,615,504,000 1,194 750.000 760 J 12,500 750 T/B 126,800 172 KBLI KMI Wire & Cable Tbk. --S4K--1 456 464 440 446 -10 2,202,000 985,109,000 253 54.193 446 T/J 65,200 444 B 2,400 173 KEEN Kencana Energi Lestari Tbk. --S7---1 398 398 382 396 -2 2,701,300 1,065,909,800 57 100.000 396 T/J 9,000 390 B 50,100 174 KICI Kedaung Indah Can Tbk --U5---1 180 240 181 181 1 11,000 2,601,100 12 38.428 228 J 100 184 B 2,800 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 288 288 276 278 -10 896,400 252,401,400 317 9.645 278 T/J 236,300 276 B 65,900 176 KINO Kino Indonesia Tbk. --M5---1 3,070 3,060 3,010 3,010 -60 171,300 520,896,000 70 79.211 3,010 T/J 5,000 3,000 B 58,100 177 KKGI Resource Alam Indonesia Tbk. --U2---1 208 204 202 202 -6 983,800 198,747,600 8 708.772 216 J 100,000 202 T/B 251,600 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,365 1,390 1,340 1,355 -10 21,385,300 29,090,008,500 3,823 13,215.644 1,360 J 359,300 1,355 T/B 400 179 KOBX Kobexindo Tractors Tbk. --U9---1 110 117 108 111 1 16,900 1,864,200 28 27.750 111 T/J 6,000 110 B 3,700 180 KOTA DMS Propertindo Tbk. --U6---1 690 750 680 720 30 11,155,400 7,725,740,000 353 360.000 720 T/J 196,800 715 B 50,000 181 KPAL Steadfast Marine Tbk. --U4---1 149 155 140 140 -9 153,600 21,877,300 77 121.739 142 J 27,100 140 T/B 1,400 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 264 264 252 252 -12 3,809,200 976,888,600 471 31.329 256 J 1,000 252 T/B 900,400 183 KREN Kresna Graha Investama Tbk. --U9---1 464 468 458 458 -6 31,445,800 14,589,482,600 461 4,764.877 460 J 269,200 458 T/B 200 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 20,940,600 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,800 5,850 0 1,300 7,600,000 4 96.694 6,125 J 40,000 5,850 T/B 499,000 186 LINK Link Net Tbk. --S9---1 3,550 3,550 3,500 3,530 -20 546,700 1,930,500,000 395 220.625 3,530 T/J 810,000 3,500 B 1,700 187 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 478 J 200 372 B 1,000 188 LPCK Lippo Cikarang Tbk --U6---1 810 805 785 790 -20 985,700 779,546,000 253 89.070 800 J 30,100 790 T/B 30,400 189 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--1 232 234 228 232 0 54,141,800 12,541,425,800 1,169 74.917 232 T/J 2,578,900 230 B 461,500 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,470 3,450 3,200 3,300 -170 3,967,700 13,170,037,000 1,987 74.777 3,300 T/J 270,900 3,290 B 100 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,120 1,115 1,060 1,060 -60 8,385,800 9,045,071,500 1,733 273.548 1,065 J 17,000 1,060 T/B 365,500 193 LTLS Lautan Luas Tbk. --U9---1 590 600 560 570 -20 304,600 173,485,500 33 201.493 575 J 53,000 570 T/B 1,900 194 MAIN Malindo Feedmill Tbk. --S3K--1 840 835 810 815 -25 3,019,500 2,474,452,000 470 463.068 815 T/J 166,900 810 B 117,000 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,900 145,000 4 6.835 50 T/J 410,211,500 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--1 835 835 800 810 -25 19,472,600 15,797,663,000 1,684 1,299.848 815 J 43,100 810 T/B 83,000 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 482 476 480 2 1,540,500 739,030,000 149 960.000 482 J 44,400 476 B 19,500 199 MASA Multistrada Arah Sarana Tbk. --U4---1 496 496 442 496 0 1,700 786,000 7 352.673 476 J 10,000 422 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 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 426 428 416 416 -10 405,200 170,212,800 142 26.000 418 J 18,000 416 T/B 900 202 MBTO Martina Berto Tbk. --U5---1 84 79 70 79 -5 6,800 530,800 11 10.676 79 T/J 21,100 76 B 1,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 103 103 93 100 -3 1,801,600 181,397,600 66 89.693 102 J 27,400 100 T/B 1,314,700 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,659,100 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 181 186 178 182 1 517,700 93,688,700 58 54.013 182 T/J 63,400 179 B 900 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 48,129,000 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 690 690 665 680 -10 59,448,700 40,493,328,500 2,418 1,197.668 680 T/J 580,200 675 B 2,795,300 208 MEGA Bank Mega Tbk. --U8---1 5,300 5,300 5,300 5,300 0 1,200 6,360,000 3 3,863.312 5,400 J 300 5,150 B 700 209 META Nusantara Infrastructure Tbk. --U7---1 147 151 145 145 -2 280,100 40,838,900 81 43.929 145 T/J 191,100 144 B 44,300 210 MGRO Mahkota Group Tbk. --S1K--1 820 815 805 815 -5 1,198,500 972,386,000 194 362.222 815 T/J 189,000 805 B 20,000 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,580 2,580 2,520 2,520 -60 2,526,100 6,405,666,000 1,226 148.368 2,560 J 13,900 2,520 T/B 48,600 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,150 15,175 14,800 15,000 -150 26,100 389,517,500 10 95,541.401 15,000 T/J 7,400 14,125 B 200 213 MLPL Multipolar Tbk. --S9---1 68 69 63 63 -5 2,212,300 142,533,000 180 7.226 65 J 194,300 63 T/B 182,900 214 MLPT Multipolar Technology Tbk. --U9---1 380 390 376 390 10 30,900 12,019,800 17 81.250 390 T/J 167,100 360 B 10,000 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,440 1,430 1,335 1,355 -85 34,517,700 47,265,365,000 7,134 150.556 1,355 T/J 684,500 1,350 B 313,800 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 645 645 625 630 -15 872,100 550,021,000 238 42.000 635 J 59,600 630 T/B 324,900 217 MPPA Matahari Putra Prima Tbk. --U9---1 115 115 110 111 -4 605,000 67,218,300 96 46.668 112 J 130,100 111 T/B 87,200 218 MRAT Mustika Ratu Tbk. --U5---1 133 143 131 135 2 2,000 270,600 14 20.769 143 J 500 138 B 200 219 MSKY MNC Sky Vision Tbk. --U9---1 1,265 1,295 1,295 1,295 30 100 129,500 1 85.197 1,270 J 5,000 1,265 B 300 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,745 1,745 1,720 1,720 -25 684,400 1,185,082,500 283 3,096.421 1,720 T/J 5,800 1,715 B 36,600 221 MTLA Metropolitan Land Tbk. --U6---1 498 488 454 454 -44 78,400 35,637,400 25 190.876 482 J 300 454 T/B 34,800 222 MYOH Samindo Resources Tbk. --U2---1 1,175 1,200 1,145 1,200 25 35,600 42,702,000 15 142.929 1,200 T/J 503,300 1,135 B 10,000 223 MYOR Mayora Indah Tbk. --M5KB-1 1,955 1,955 1,885 1,905 -50 3,090,000 5,882,447,000 1,091 9,529.765 1,905 T/J 51,200 1,900 B 2,900 224 MYTX Asia Pacific Investama Tbk. --U4---1 53 50 50 50 -3 100 5,000 1 7.516 52 J 5,000 51 B 42,700 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 476 476 428 432 -44 3,639,400 1,622,271,200 1,076 132.923 434 J 15,500 432 T/B 122,500 226 NISP Bank OCBC NISP Tbk. --U8---1 855 870 845 845 -10 37,200 32,277,500 13 1,023.945 860 J 2,900 845 T/B 8,800 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 1,800 228 NRCA Nusa Raya Cipta Tbk. --U6---1 334 340 332 332 -2 232,100 77,229,000 50 39.059 340 J 1,000 332 T/B 34,400 229 NZIA Nusantara Almazia Tbk. --U6---1 454 0 0 454 0 0 0 0 206.364 450 J 1,700 352 B 200 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 10,000 500,000 1 98.922 50 T/J 5,880,600 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 159 159 149 149 -10 14,357,000 2,196,355,300 796 149.000 150 J 385,700 149 T/B 5,129,100 232 PANR Panorama Sentrawisata Tbk. --U9---1 236 236 224 224 -12 786,600 182,042,000 160 134.397 224 T/J 22,000 222 B 11,500 233 PANS Panin Sekuritas Tbk. --U8---1 1,160 1,200 1,150 1,155 -5 103,000 119,154,500 38 840.000 1,155 T/J 59,800 1,145 B 300 234 PBID Panca Budi Idaman Tbk. --U3---1 935 990 895 900 -35 722,400 658,329,500 62 105.882 900 T/J 209,500 895 B 40,500 235 PBRX Pan Brothers Tbk. --S4---1 368 380 344 380 12 570,700 208,651,400 72 672.566 396 J 13,500 380 T/B 520,800 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 0 0 755 0 0 0 0 62.917 750 J 1,000 590 B 1,000 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,510 1,480 1,480 -45 51,143,600 76,106,237,500 5,601 493.333 1,480 T/J 42,300 1,475 B 1,347,100 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 845 850 840 840 -5 12,700 10,724,000 5 163.902 845 J 89,900 840 T/B 8,600 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,200 3,150 3,150 -50 400 1,268,000 4 1,307.108 3,150 T/J 900 3,100 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,200 1,175 1,175 -35 3,210,100 3,812,673,500 302 1,956.377 1,180 J 202,300 1,175 T/B 4,400 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,500 275,000 6 50.000 50 T/J 8,702,600 0 B 0 242 PNIN Paninvest Tbk. --U8---1 1,000 1,000 985 990 -10 251,100 248,971,500 34 1,052.744 990 T/J 61,800 985 B 27,200 243 PNLF Panin Financial Tbk. --S8K--1 276 276 266 268 -8 20,560,300 5,531,265,800 774 289.667 268 T/J 902,300 266 B 1,690,200 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,600 11,625 11,600 11,600 0 365,600 4,242,465,000 1,096 1,886.179 11,625 J 10,000 11,575 B 11,600 245 PPRE PP Presisi Tbk. --U7---1 197 197 190 192 -5 8,257,900 1,595,193,300 2,174 44.651 192 T/J 78,200 191 B 93,900 246 PPRO PP Properti Tbk. --U6K--1 51 52 50 51 0 107,154,700 5,424,442,200 1,233 110.270 51 T/J 23,668,700 50 B 101,220,400 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 165 194 139 174 9 24,500 4,247,500 32 97.956 174 T/J 11,500 142 B 100 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,690 3,400 3,690 0 1,400 5,040,000 10 56.769 3,690 T/J 600 3,430 B 100 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 169 173 161 170 1 180,500 30,913,200 22 125.926 172 J 50,500 170 T/B 3,800 250 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,400 2,320 2,350 -60 17,784,200 41,801,567,000 4,422 2,043.478 2,350 T/J 285,000 2,340 B 35,500 251 PTIS Indo Straits Tbk. --U7---1 95 0 0 95 0 0 0 0 10.000 101 J 300 87 B 100 252 PTPP PP (Persero) Tbk. --S6XXO1 1,410 1,395 1,330 1,335 -75 23,868,300 32,191,024,000 3,043 250.940 1,335 T/J 529,100 1,330 B 1,507,500 253 PTRO Petrosea Tbk. --S2---1 1,500 1,510 1,460 1,475 -25 261,300 385,481,500 177 1,180.000 1,480 J 2,000 1,470 B 3,500 254 PTSN Sat Nusapersada Tbk --M4---1 230 280 238 242 12 3,020,800 790,810,600 1,057 125.173 244 J 10,700 242 T/B 67,200 255 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 336 J 400 284 B 5,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 127 152 123 142 15 41,388,500 5,901,463,900 4,214 47.333 143 J 83,700 142 T/B 281,200 257 PWON Pakuwon Jati Tbk. --S6B3O1 575 570 540 540 -35 46,693,500 25,790,299,000 3,261 2,081.807 545 J 28,300 540 T/B 848,700 258 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,015 995 1,005 -5 298,100 300,485,000 568 91.364 1,005 T/J 98,300 995 B 90,100 259 RAJA Rukun Raharja Tbk. --S7---1 123 123 117 119 -4 1,393,800 166,754,500 263 408.766 119 T/J 192,900 118 B 193,200 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 985 985 960 965 -20 3,750,600 3,640,828,000 764 603.125 965 T/J 44,300 960 B 101,100 261 RANC Supra Boga Lestari Tbk. --U9---1 290 290 290 290 0 200 58,000 1 58.000 292 J 100 290 T/B 100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 51 53 50 50 -1 1,253,200 63,497,900 88 15.994 51 J 200,000 50 T/B 888,600 263 RDTX Roda Vivatex Tbk --U6---1 5,100 5,175 5,175 5,175 75 2,200 11,385,000 1 272.628 5,500 J 600 5,075 B 10,500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 113 0 0 113 0 0 0 0 52.154 152 J 100 123 B 100 265 RICY Ricky Putra Globalindo Tbk --U4---1 141 0 0 141 0 0 0 0 22.394 140 J 100 131 B 200 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 308 306 282 284 -24 1,600 457,000 7 2,222.222 302 J 2,000 282 B 24,300 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,310 1,285 1,300 0 708,500 918,497,000 98 509.804 1,300 T/J 100 1,280 B 10,000 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,075 9,075 9,075 -25 1,500 13,612,500 2 5,854.839 9,075 T/J 1,000 9,000 B 200 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,250 1,230 1,185 1,205 -45 30,997,300 37,227,534,500 2,860 545.118 1,205 T/J 584,900 1,200 B 14,800 270 SDPC Millennium Pharmacon International Tbk. --U9---1 98 100 92 99 1 117,400 11,387,700 42 66.084 99 T/J 94,200 94 B 1,100 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 775 775 775 775 0 20,000 15,500,000 2 866.842 800 J 25,500 775 T/B 11,500 272 SGRO Sampoerna Agro Tbk. --U1---1 2,340 2,400 2,300 2,400 60 122,600 292,385,000 54 102.564 2,400 T/J 6,000 2,310 B 100 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,275 1,275 1,240 1,265 -10 5,246,200 6,610,443,000 1,716 218.103 1,265 T/J 62,100 1,260 B 13,400 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,850 6,750 6,825 0 123,700 844,450,000 178 77.514 6,825 T/J 73,900 6,800 B 900 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 352 354 332 336 -16 5,656,100 1,928,115,600 650 30.545 336 T/J 390,000 334 B 335,500 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 302 292 294 -8 3,635,000 1,076,717,000 629 52.500 296 J 3,000 294 T/B 820,500 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 985 995 980 985 0 46,400 45,704,500 15 1,189.614 990 J 100 980 B 2,700 278 SMDR Samudera Indonesia Tbk. --U7---1 200 200 196 198 -2 74,700 14,762,600 61 794.606 199 J 8,600 198 T/B 1,900 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,600 11,500 11,100 11,250 -350 4,493,800 50,656,670,000 1,782 3,914.677 11,275 J 8,500 11,250 T/B 1,432,400 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 208 198 199 -1 64,000 12,798,300 12 103.109 206 J 400 200 B 40,000 281 SMMA Sinarmas Multiartha Tbk. --U8---1 14,850 14,500 14,500 14,500 -350 100 1,450,000 1 1,080.904 0 J 0 14,500 T/B 100 282 SMRA Summarecon Agung Tbk. --S6K--1 895 905 860 880 -15 10,483,200 9,269,775,000 3,010 1,445.942 880 T/J 9,757,100 875 B 666,100 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,440 1,465 1,425 1,430 -10 2,869,200 4,140,163,500 1,215 3,819.546 1,435 J 2,200 1,430 T/B 41,600 284 SOCI Soechi Lines Tbk. --M7---1 135 135 123 124 -11 11,919,300 1,508,083,600 765 22.545 124 T/J 889,800 123 B 920,400 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,800 J 300 0 B 0 286 SPMA Suparma Tbk. --U3---1 296 308 292 292 -4 39,200 11,622,000 6 130.895 304 J 20,200 292 T/B 27,700 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 236 236 202 208 -28 314,900 66,110,000 31 221.983 210 J 999,600 208 T/B 10,988,200 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 220 224 210 210 -10 341,780,600 73,988,827,200 3,536 87.500 212 J 1,301,000 210 T/B 5,975,300 289 SRSN Indo Acidatama Tbk --U3---1 62 62 59 61 -1 401,200 24,428,500 33 11.110 62 J 316,600 60 B 104,500 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 670 670 640 655 -15 10,952,000 7,226,365,500 498 268.718 655 T/J 1,459,300 645 B 600 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 795 780 785 -10 30,133,500 23,599,285,000 471 117.164 785 T/J 272,000 780 B 25,300 292 STAR Buana Artha Anugerah Tbk. --U4---1 152 152 150 152 0 100,200 15,230,000 13 149.020 152 T/J 99,800 138 B 3,000 293 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 4,005,600 200,280,100 15 0.729 51 T/J 1,190,100 50 B 129,200 294 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 0 100 5,000 1 8.929 50 T/J 65,649,000 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,160 1,185 1,140 1,180 20 22,341,500 26,072,596,000 1,285 291.358 1,180 T/J 507,300 1,170 B 2,500 297 TBLA Tunas Baru Lampung Tbk. --S5---1 730 730 685 690 -40 3,939,300 2,744,361,000 576 157.122 690 T/J 177,200 685 B 48,700 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,500 J 3,000 8,525 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 206 184 199 2 120,800 23,013,300 83 87.281 200 J 121,900 185 B 1,000 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 156 157 142 142 -14 98,552,400 14,567,608,100 4,703 45.806 143 J 1,000 142 T/B 1,501,500 301 TGRA Terregra Asia Energy Tbk. --U7---1 100 100 85 90 -10 6,434,700 595,087,500 1,003 45.000 90 T/J 32,300 89 B 38,400 302 TINS Timah Tbk. --S2K--1 685 685 665 670 -15 5,693,500 3,829,935,000 785 342.366 670 T/J 36,000 665 B 998,000 303 TIRT Tirta Mahakam Resources Tbk --U3---1 52 52 50 50 -2 150,300 7,515,300 6 22.857 51 J 400 50 T/B 202,200 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,800 7,700 7,325 7,325 -475 1,464,000 10,922,645,000 1,883 452.892 7,375 J 2,300 7,325 T/B 30,900 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,690 3,720 3,630 3,640 -50 72,610,600 265,950,298,000 7,272 1,912.920 3,650 J 4,600 3,640 T/B 5,068,200 306 TMAS Temas Tbk. --M7---1 88 91 84 84 -4 2,452,500 210,409,000 175 193.201 85 J 45,600 84 T/B 115,800 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 358 358 358 12 20,000 7,160,000 4 75.546 358 T/J 800 306 B 8,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 152,800 7,640,000 37 80.475 50 T/J 20,964,600 0 B 0 309 TOTL Total Bangun Persada Tbk. --S6---1 396 406 384 386 -10 1,654,600 645,733,400 292 138.736 386 T/J 70,000 384 B 530,100 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 860 870 840 865 5 91,610,300 78,940,245,500 19,088 4,120.421 865 T/J 147,400 860 B 709,400 311 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---1 135 0 0 135 0 0 0 0 136.041 135 J 100 124 B 700 313 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 62,100 380 B 35,300 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,380 1,395 1,365 1,375 -5 180,900 248,439,500 52 245.290 1,365 J 22,000 1,360 B 15,600 316 TURI Tunas Ridean Tbk. --U9---1 1,040 1,160 1,050 1,160 120 263,200 302,566,000 12 2,577.778 1,165 J 1,000 1,160 T/B 600 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,620 1,600 1,610 10 1,074,900 1,730,961,500 303 107.333 1,615 J 35,400 1,610 T/B 664,100 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,615 1,620 1,585 1,600 -15 549,000 876,635,500 222 3,102.218 1,600 T/J 3,000 1,595 B 1,100 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 3,120 3,120 3,120 -10 100 312,000 1 115.553 3,120 T/J 300 3,060 B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 89 89 86 87 -2 98,800 8,592,800 27 4.132 87 T/J 17,400 86 B 3,000 321 UNTR United Tractors Tbk. --S9BXO1 18,225 18,100 17,650 17,900 -325 5,410,800 97,159,947,500 4,564 21,309.524 18,000 J 23,800 17,900 T/B 1,301,100 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,500 7,425 7,225 7,225 -275 11,614,600 84,621,122,500 7,521 184,971.838 7,250 J 129,700 7,225 T/B 21,700 323 VICO Victoria Investama Tbk. --U8---1 113 0 0 113 0 0 0 0 90.400 110 J 15,400 95 B 1,000 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,100 105,000 2 16.667 50 T/J 22,998,200 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 306 316 306 316 10 95,000 29,280,400 28 139.783 316 T/J 5,900 282 B 2,500 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 280 280 268 268 -12 7,534,200 2,048,934,000 595 92.414 270 J 205,200 268 T/B 203,200 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 145 145 140 140 -5 1,840,000 263,072,000 247 61.115 141 J 11,000 140 T/B 16,000 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 138 139 135 136 -2 991,800 135,556,600 88 20.923 137 J 36,300 136 T/B 16,000 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,010 2,000 1,955 1,970 -40 8,697,000 17,136,786,500 1,942 506.358 1,970 T/J 152,800 1,965 B 54,800 330 WINS Wintermar Offshore Marine Tbk. --U7---1 99 100 97 99 0 509,600 50,183,400 15 26.773 102 J 2,500 97 B 841,500 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 302 314 298 298 -4 493,400 148,571,600 81 45.178 298 T/J 37,700 296 B 76,900 332 WOOD Integra Indocabinet Tbk. --S5K--1 470 468 434 452 -18 6,241,700 2,839,912,600 509 173.846 452 T/J 776,900 450 B 52,500 333 WSBP Waskita Beton Precast Tbk. --S3K--1 224 224 216 216 -8 30,953,300 6,773,216,000 1,752 44.082 218 J 187,100 216 T/B 1,831,900 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,150 1,130 1,075 1,075 -75 48,552,700 52,987,672,000 4,953 290.148 1,080 J 115,500 1,075 T/B 136,400 335 WTON Wijaya Karya Beton Tbk. --S3K--1 386 386 376 376 -10 3,771,000 1,424,657,200 535 63.729 376 T/J 205,400 374 B 361,900 Total 2,761,451,900 4,157,481,401,300 293,107 2,038,017,900 236,489,800 Jakarta, 24 February 2020 Trading Division