List of Securities Quotation Main Board Date: Tuesday, 25 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 10,575 10,850 10,400 10,850 275 411,400 4,429,055,000 739 881.427 10,850 T/J 14,800 10,775 B 5,300 2 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,470 J 800 1,135 B 1,000 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,510 1,555 1,505 1,550 40 9,023,000 13,912,625,500 3,068 1,890.244 1,555 J 184,300 1,550 T/B 46,200 4 ACST Acset Indonusa Tbk. --U6---1 665 665 635 635 -30 83,600 55,412,000 20 26.666 655 J 203,100 640 B 12,000 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 885 890 850 870 -15 8,429,900 7,354,227,500 1,230 683.248 875 J 2,200 870 T/B 221,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,225 10,225 10,100 10,200 -25 67,900 693,622,500 74 438.710 10,250 J 52,500 10,200 T/B 3,900 7 ADMG Polychem Indonesia Tbk --U3---1 127 126 124 125 -2 899,600 112,351,700 80 11.157 125 T/J 100,000 124 B 224,400 8 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,300 1,260 1,285 0 31,970,000 41,070,953,500 5,154 116.818 1,290 J 429,800 1,285 T/B 55,500 9 AGII Aneka Gas Industri Tbk. --S3---1 560 575 545 560 0 17,400 9,774,500 13 50.909 575 J 4,600 555 B 2,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 144 145 142 143 -1 992,400 142,063,900 225 233.630 144 J 63,200 143 T/B 78,600 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --S9XXO1 2,990 2,990 2,920 2,970 -20 2,812,200 8,326,870,000 1,231 2,367.081 2,970 T/J 788,400 2,960 B 15,800 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 400 400 0 17,058,000 6,823,200,000 6 199.844 400 T/J 50,000 328 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 0 0 3,220 0 0 0 0 131.429 3,250 J 1,000 3,220 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 820 825 805 805 -15 3,800 3,090,500 20 2,054.148 810 J 400 805 T/B 10,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 800 795 795 795 -5 100 79,500 1 66.250 795 T/J 9,900 770 B 100 17 ANTM Aneka Tambang Tbk. --S2XXO1 685 685 655 660 -25 97,963,600 65,506,476,000 8,820 435.155 665 J 1,503,400 660 T/B 1,479,200 18 APLI Asiaplast Industries Tbk. --U3---1 150 164 150 158 8 41,900 6,434,400 10 131.667 150 J 100 148 B 100 19 APLN Agung Podomoro Land Tbk. --M6K--1 147 149 140 147 0 3,600,400 526,927,100 274 40.274 148 J 518,400 147 T/B 1,385,800 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---1 428 440 424 440 12 46,500 20,092,600 13 2,990.553 438 J 13,200 426 B 3,000 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 608,100 980 B 600 24 ASGR Astra Graphia Tbk. --U9---1 920 935 900 915 -5 148,000 133,839,500 66 189.708 915 T/J 900 910 B 66,200 25 ASII Astra International Tbk. --S4BXO1 6,100 6,275 5,975 6,225 125 40,723,200 252,994,942,500 7,148 4,451.612 6,225 T/J 34,800 6,200 B 23,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,295 1,295 1,270 1,290 -5 82,400 105,647,000 21 2,388.889 1,295 J 2,900 1,285 B 5,800 27 ASRI Alam Sutera Realty Tbk. --S6---1 173 174 163 172 -1 4,412,900 745,718,800 653 163.810 173 J 58,100 172 T/B 441,900 28 ASSA Adi Sarana Armada Tbk. --S7K--1 525 530 505 525 0 4,411,900 2,296,230,000 162 134.615 525 T/J 201,000 520 B 29,700 29 ATIC Anabatic Technologies Tbk. --U9---1 600 0 0 600 0 0 0 0 85.714 645 J 200 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,070 1,085 1,055 1,085 15 1,184,900 1,270,555,500 255 981.279 1,085 T/J 24,900 1,080 B 3,700 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 63 50 51 0 30,327,700 1,576,783,700 55 34.000 51 T/J 19,300 50 B 29,800 32 BATA Sepatu Bata Tbk. --U4---1 615 615 610 610 -5 20,200 12,322,500 3 7,911.803 615 J 9,700 610 T/B 10,000 33 BBCA Bank Central Asia Tbk. --S8B3O1 32,625 32,800 32,550 32,650 25 17,289,300 564,519,857,500 9,715 18,657.143 32,650 T/J 437,000 32,625 B 60,200 34 BBKP Bank Bukopin Tbk. --S8---1 202 204 198 199 -3 4,812,100 961,902,500 307 59.035 200 J 273,900 199 T/B 591,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,320 J 25,000 1,755 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,575 7,625 7,475 7,500 -75 16,988,100 128,052,110,000 5,195 36.072 7,525 J 29,300 7,500 T/B 445,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,490 4,550 4,460 4,500 10 113,929,600 513,239,415,000 10,290 5,142.857 4,510 J 17,300 4,500 T/B 13,916,200 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,044,900 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,820 1,835 1,780 1,820 0 16,578,200 30,182,453,000 3,623 237.391 1,825 J 81,300 1,820 T/B 674,900 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 298 298 0 300 89,400 1 303.401 300 J 1,000 298 T/B 500 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 152 142 150 2 16,200 2,403,000 8 425.387 150 T/J 94,200 149 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,480 3,500 3,410 3,430 -50 1,328,800 4,566,150,000 917 1.937 3,440 J 12,500 3,430 T/B 26,300 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 157 159 153 157 0 4,316,200 675,154,900 296 92.353 158 J 275,600 157 T/B 30,900 44 BHIT MNC Investama Tbk. --S9---1 60 62 59 60 0 8,983,000 540,135,800 1,581 175.464 60 T/J 7,595,100 59 B 4,486,900 45 BINA Bank Ina Perdana Tbk. --U8---1 875 880 865 865 -10 2,300 2,005,000 7 488.712 880 J 300 865 T/B 42,800 46 BIRD Blue Bird Tbk. --S7---1 2,330 2,340 2,290 2,300 -30 150,800 347,166,000 101 35.385 2,310 J 16,800 2,300 T/B 500 47 BISI BISI International Tbk. --U1---1 975 980 965 980 5 28,400 27,683,000 26 490.000 980 T/J 2,500 970 B 20,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 970 980 950 970 0 5,099,500 4,924,707,500 1,146 161.667 970 T/J 4,500 965 B 29,200 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 640 620 635 10 6,568,900 4,154,533,500 625 147.674 635 T/J 115,300 630 B 334,500 50 BKSL Sentul City Tbk. --S6K--1 51 52 50 50 -1 181,424,200 9,094,851,900 1,240 3.455 51 J 20,206,700 50 T/B 57,351,400 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 240,115,400 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,775 7,900 7,700 7,800 25 52,975,900 413,054,582,500 5,715 2,350.339 7,800 T/J 3,303,700 7,775 B 2,911,800 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 70 80 68 80 10 141,900 11,302,200 26 16.000 81 J 128,700 79 B 10,800 54 BMTR Global Mediacom Tbk. --S9K--1 316 326 310 320 4 13,003,200 4,164,468,400 2,468 260.459 320 T/J 3,137,900 318 B 476,400 55 BNBA Bank Bumi Arta Tbk. --U8---1 312 312 300 312 0 80,700 24,439,200 14 195.000 312 T/J 16,500 310 B 5,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 825 845 795 815 -10 9,315,700 7,499,458,500 761 6.018 820 J 6,800 815 T/B 98,200 57 BNII Bank Maybank Indonesia Tbk. --M8---1 195 195 192 193 -2 139,800 26,965,700 52 2.300 193 T/J 82,300 192 B 110,000 58 BNLI Bank Permata Tbk. --M8K--1 1,225 1,230 1,220 1,225 0 5,963,200 7,302,328,000 488 13.338 1,225 T/J 141,300 1,220 B 770,200 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 81 90 0 39,100 3,386,500 6 90.000 90 T/J 197,100 87 B 1,000 60 BRAM Indo Kordsa Tbk. --U4---1 4,500 5,500 3,410 5,500 1,000 300 1,431,000 3 214.054 0 J 0 5,500 T/B 300 61 BRIS Bank BRIsyariah Tbk. --M8---1 288 286 276 278 -10 2,514,900 703,730,200 588 54.510 280 J 91,700 278 T/B 358,300 62 BRPT Barito Pacific Tbk. --S3XXO1 1,110 1,130 1,055 1,095 -15 53,744,400 59,481,620,000 6,169 428.186 1,100 J 237,200 1,095 T/B 631,300 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,085 1,105 1,060 1,085 0 11,337,400 12,327,164,500 3,278 212.535 1,095 J 88,000 1,085 T/B 1,492,200 64 BSIM Bank Sinarmas Tbk. --U8---1 505 515 480 515 10 2,700 1,317,300 9 351.251 505 J 12,900 480 B 5,900 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 2,890 2,850 2,840 2,850 -40 8,300 23,579,000 10 551.725 2,850 T/J 4,600 2,810 B 100 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,250 4,290 4,110 4,150 -100 5,438,300 22,735,648,000 4,297 425.641 4,160 J 18,400 4,150 T/B 481,500 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 97 97 96 97 0 6,700 644,200 12 52.572 97 T/J 33,000 96 B 25,100 69 BULL Buana Lintas Lautan Tbk. --S7---1 159 163 158 159 0 61,299,700 9,856,766,300 236 15.549 159 T/J 83,400 158 B 43,200 70 BVIC Bank Victoria International Tbk. --U8---1 63 65 53 62 -1 148,600 9,092,600 30 58.627 63 J 16,600 62 T/B 142,500 71 BWPT Eagle High Plantations Tbk. --U1---1 102 106 98 99 -3 62,510,200 6,321,696,800 3,958 21.652 99 T/J 710,400 98 B 5,248,300 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,000 J 500 12,225 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 290 288 280 284 -6 746,300 212,451,200 107 86.061 286 J 38,200 284 T/B 10,400 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 90 94 87 91 1 475,300 42,707,400 179 52.000 91 T/J 498,800 90 B 10,000 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,565 1,510 1,560 30 30,100 46,170,000 39 322.314 1,560 T/J 800 1,530 B 3,400 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 240 232 238 0 91,100 21,629,400 16 18.624 238 T/J 18,900 236 B 21,200 77 CITY Natura City Developments Tbk. --U6---1 50 54 51 53 3 65,900 3,420,900 16 44.167 53 T/J 28,700 51 B 59,100 78 CLEO Sariguna Primatirta Tbk. --M5K--1 464 462 452 456 -8 5,954,000 2,711,013,600 576 1,982.609 458 J 85,300 456 T/B 23,800 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,835 1,835 1,835 1,835 0 6,400 11,744,000 5 175.588 1,840 J 900 1,750 B 2,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 300 15,000 2 3.288 50 T/J 96,996,100 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 6,450 6,500 6,300 6,375 -75 6,062,200 38,835,720,000 5,605 29,034.021 6,400 J 1,200 6,375 T/B 227,500 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 2 45.455 50 T/J 151,363,600 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 0 0 430 0 0 0 0 216.991 446 J 11,900 400 B 13,000 84 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,380 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 940 970 915 970 30 12,930,800 12,080,064,000 1,788 217.178 970 T/J 969,700 955 B 29,400 86 DART Duta Anggada Realty Tbk. --U6---1 250 296 252 296 46 200 54,800 2 54.720 296 T/J 1,900 252 B 4,000 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 151,132,400 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 18,815,500 0 B 0 89 DILD Intiland Development Tbk. --U6---1 272 272 270 272 0 256,100 69,627,200 32 47.398 272 T/J 637,700 270 B 125,300 90 DLTA Delta Djakarta Tbk. --U5---1 6,175 6,200 6,200 6,200 25 600 3,720,000 3 37,061.390 6,200 T/J 4,700 6,125 B 2,500 91 DMAS Puradelta Lestari Tbk. --M6K--1 278 280 268 274 -4 20,949,200 5,763,990,800 1,072 130.476 276 J 44,600 274 T/B 1,644,000 92 DMND Diamond Food Indonesia Tbk. --U5---1 915 920 895 915 0 462,100 417,407,000 115 100.000 920 J 26,200 915 T/B 107,800 93 DNAR Bank Oke Indonesia Tbk. --U8---1 264 230 200 230 -34 300 63,000 3 209.091 236 J 100 202 B 500 94 DOID Delta Dunia Makmur Tbk. --S2---1 200 200 188 194 -6 5,871,500 1,144,691,100 613 262.645 195 J 2,700 194 T/B 239,700 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 96 96 92 92 -4 29,900 2,845,000 17 52.359 96 J 196,400 92 T/B 20,200 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 436 436 428 430 -6 761,800 331,315,000 56 116.216 430 T/J 150,600 428 B 13,700 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 1,180 1,200 0 99,200 118,670,000 21 237.624 1,200 T/J 12,300 1,160 B 2,100 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,180 2,160 2,180 -10 2,600 5,629,000 7 802.440 2,190 J 1,500 2,160 B 5,600 102 DYAN Dyandra Media International Tbk. --S9---1 65 66 62 64 -1 351,000 22,131,000 54 18.286 64 T/J 816,200 63 B 10,000 103 EKAD Ekadharma International Tbk. --U3---1 1,040 1,040 1,020 1,040 0 40,200 41,397,500 84 2,640.130 1,040 T/J 24,700 1,030 B 11,300 104 ELSA Elnusa Tbk. --S2K--1 246 250 242 244 -2 28,169,200 6,913,662,800 871 61.000 246 J 109,600 244 T/B 272,700 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 604,749,900 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,475 5,050 5,000 5,050 -425 6,300 31,565,000 5 701.389 5,050 T/J 3,700 4,970 B 100 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,740 1,780 1,700 1,760 20 10,605,800 18,508,446,000 2,804 176.000 1,765 J 51,400 1,760 T/B 112,900 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 220 224 216 218 -2 1,097,800 240,376,800 121 405.876 218 T/J 96,000 216 B 156,800 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 200 10,000 1 20.080 50 T/J 212,400 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 54 56 50 53 -1 8,900 460,000 10 4.365 53 T/J 5,000 51 B 13,600 111 EXCL XL Axiata Tbk. --S7BXO1 2,520 2,600 2,430 2,580 60 13,474,300 34,678,224,000 3,823 130.937 2,590 J 10,000 2,580 T/B 56,700 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 0 0 7,125 0 0 0 0 1,632.826 7,125 J 1,800 6,700 B 500 113 FILM MD Pictures Tbk. --U9---1 199 200 192 194 -5 2,765,100 539,743,200 526 92.381 195 J 41,500 194 T/B 245,200 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 22.727 50 T/J 14,384,600 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 109 114 105 107 -2 41,894,000 4,542,060,100 2,225 5.944 108 J 454,200 107 T/B 155,900 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 10,000 500,000 1 47.619 50 T/J 3,069,100 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 2,000 2,000 1,725 1,725 -275 800 1,482,500 8 1,380.000 1,990 J 200 1,750 B 100 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3O1 55,250 55,250 54,425 55,200 -50 864,300 47,680,665,000 2,987 2,154.146 55,225 J 400 55,200 T/B 513,800 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,355 0 0 1,355 0 0 0 0 115.812 1,330 J 7,600 1,255 B 500 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 302 316 290 302 0 24,438,200 7,290,870,400 3,289 40.597 304 J 346,700 302 T/B 2,888,900 122 GJTL Gajah Tunggal Tbk. --S4---1 460 458 446 454 -6 1,244,900 562,354,400 243 89.131 456 J 1,500 454 T/B 13,000 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 89 98 80 87 -2 7,424,900 669,596,700 686 21.750 88 J 400,000 87 T/B 52,500 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,325 1,325 1,305 1,320 -5 255,300 337,313,500 71 102.724 1,320 T/J 2,700 1,305 B 900 125 GPRA Perdana Gapuraprima Tbk. --U6---1 52 60 51 60 8 12,471,200 708,963,800 93 25.881 60 T/J 5,512,400 53 B 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---1 136 136 136 136 0 1,600 217,600 2 54.400 141 J 1,700 136 T/B 300 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 5,004,500 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 149 149 149 0 4,000 596,000 1 83.823 160 J 10,100 149 T/B 196,000 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 565 570 490 515 -50 20,100 10,195,700 15 98.095 515 T/J 4,900 490 B 1,100 131 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 3,260 3,270 -30 190,600 624,963,000 106 88.378 3,280 J 900 3,260 B 10,600 133 HERO Hero Supermarket Tbk. --U9---1 890 900 890 900 10 750,500 667,950,000 16 1,878.601 900 T/J 2,100 880 B 100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,200 3,090 3,100 0 104,700 324,549,000 59 948.999 3,100 T/J 198,900 3,090 B 15,300 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 570 570 570 0 1,200 684,000 1 876.923 570 T/J 1,700 452 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 143 143 135 140 -3 4,509,100 631,107,800 258 60.870 140 T/J 52,000 137 B 86,000 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,905 1,905 1,855 1,860 -45 47,663,400 89,320,281,000 6,929 9,285.144 1,865 J 31,000 1,860 T/B 1,893,200 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 950 945 870 905 -45 22,597,200 20,247,522,500 2,290 291.935 905 T/J 267,400 900 B 477,700 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 103 103 95 102 -1 16,645,800 1,713,951,500 35 55.135 103 J 10,000 96 B 100 140 HRTA Hartadinata Abadi Tbk. --S5---1 256 260 254 260 4 311,100 79,895,400 147 86.667 260 T/J 206,200 258 B 8,000 141 HRUM Harum Energy Tbk. --M2K--1 1,215 1,215 1,200 1,210 -5 302,700 366,259,000 46 23.269 1,215 J 6,700 1,210 T/B 488,400 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,100 6,100 5,225 6,000 900 1,200 6,860,000 6 645.300 6,100 J 100 6,000 T/B 2,900 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 11,025 11,075 10,875 10,975 -50 3,213,600 35,389,502,500 3,930 406.858 10,975 T/J 6,400 10,950 B 17,500 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 0 0 380 0 0 0 0 29.688 354 J 186,600 310 B 300 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 163 166 160 163 0 218,200 35,208,000 46 155.238 163 T/J 126,400 160 B 33,200 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 304 260 304 4 141,400 39,803,200 53 198.693 302 J 1,000 286 B 2,300 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 5,000 250,000 1 14.286 50 T/J 12,315,900 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 780 805 760 775 -5 649,700 507,285,500 224 104.044 780 J 2,300 770 B 88,600 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 242 242 230 232 -10 63,300 14,613,400 15 46.400 240 J 20,500 232 T/B 5,000 150 INAF Indofarma (Persero) Tbk. --U5---1 645 670 630 640 -5 1,806,400 1,172,843,000 568 256.000 645 J 100 640 T/B 152,400 151 INCI Intanwijaya Internasional Tbk --U3---1 398 394 390 394 -4 1,500 585,800 2 42.614 390 J 1,500 382 B 200 152 INCO Vale Indonesia Tbk. --S2XXO1 3,010 3,040 2,980 3,000 -10 3,277,800 9,856,983,000 1,477 1,224.490 3,010 J 82,400 3,000 T/B 385,400 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,200 7,300 7,100 7,225 25 6,131,700 44,347,990,000 4,719 1,236.755 7,225 T/J 3,600 7,200 B 42,700 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,200 2,100 2,120 -80 10,800 22,814,000 16 285.526 2,200 J 1,900 2,110 B 1,200 155 INDS Indospring Tbk. --M4---1 1,900 1,990 1,900 1,990 90 36,900 72,955,000 16 186.562 2,100 J 100 1,990 T/B 14,800 156 INDY Indika Energy Tbk. --S2K--1 860 885 835 865 5 2,947,300 2,532,614,500 1,008 29.322 870 J 21,100 865 T/B 29,800 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,375 5,950 6,300 200 7,104,800 44,500,652,500 5,096 324.630 6,300 T/J 93,900 6,275 B 31,800 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 14,200 710,000 3 0.286 50 T/J 893,400 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,900 16,000 15,300 15,700 -200 1,649,500 25,903,795,000 4,491 628.000 15,750 J 19,100 15,700 T/B 5,500 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 69 69 69 -1 86,200 5,947,800 23 32.857 70 J 22,500 68 B 3,800 161 IPTV MNC Vision Networks Tbk. --U9---1 380 380 374 378 -2 528,000 199,185,600 89 157.500 378 T/J 729,800 376 B 300,000 162 ISAT Indosat Tbk. --S7K--1 2,170 2,240 2,100 2,230 60 3,533,200 7,745,667,000 1,854 159.286 2,240 J 121,100 2,230 T/B 35,400 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 168 169 163 167 -1 6,065,000 1,006,186,000 298 56.610 167 T/J 171,300 166 B 50,200 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,650 11,175 10,450 11,000 350 3,497,200 38,186,742,500 4,242 78.571 11,025 J 4,300 11,000 T/B 13,500 165 JAWA Jaya Agra Wattie Tbk. --U1---1 89 89 89 89 0 3,000 267,000 5 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 0 393.984 470 J 520,600 468 B 200 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,525 1,525 1,460 1,495 -30 8,834,300 13,215,374,500 2,834 408.693 1,500 J 507,400 1,495 T/B 650,400 168 JRPT Jaya Real Property Tbk. --S6K--1 482 480 470 474 -8 7,158,400 3,399,871,200 390 455.769 474 T/J 2,817,000 472 B 90,500 169 JSKY Sky Energy Indonesia Tbk. --U4---1 130 157 126 154 24 146,920,400 21,580,550,900 10,557 77.000 155 J 229,400 154 T/B 1,331,300 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,960 5,000 4,910 5,000 40 5,452,200 27,092,769,000 3,403 294.846 5,025 J 77,900 5,000 T/B 9,900 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 750 760 720 750 0 2,181,700 1,628,105,000 631 750.000 750 T/J 22,800 745 B 252,300 172 KBLI KMI Wire & Cable Tbk. --S4K--1 446 472 406 472 26 5,040,800 2,254,238,400 317 57.352 472 T/J 295,300 446 B 5,100 173 KEEN Kencana Energi Lestari Tbk. --S7---1 396 394 388 390 -6 2,488,200 976,908,400 56 98.485 392 J 100 390 T/B 15,900 174 KICI Kedaung Indah Can Tbk --U5---1 181 176 176 176 -5 100 17,600 1 37.366 228 J 100 178 B 100 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 278 286 270 286 8 1,044,500 294,451,000 359 9.923 286 T/J 76,300 284 B 10,000 176 KINO Kino Indonesia Tbk. --M5---1 3,010 3,050 3,000 3,050 40 482,000 1,463,080,000 93 80.263 3,040 J 43,400 2,980 B 1,100 177 KKGI Resource Alam Indonesia Tbk. --U2---1 202 214 200 202 0 57,300 12,012,400 16 708.772 208 J 2,100 202 T/B 12,900 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,355 1,400 1,295 1,295 -60 23,418,400 30,886,065,500 6,165 12,630.450 1,300 J 7,600 1,295 T/B 297,600 179 KOBX Kobexindo Tractors Tbk. --U9---1 111 120 109 118 7 434,300 51,026,400 91 29.500 119 J 36,700 118 T/B 112,400 180 KOTA DMS Propertindo Tbk. --U6---1 720 710 690 700 -20 11,522,200 8,017,685,000 41 350.000 700 T/J 58,400 690 B 5,500 181 KPAL Steadfast Marine Tbk. --U4---1 140 147 140 145 5 113,500 16,451,000 46 126.087 145 T/J 35,100 140 B 36,000 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 252 256 250 256 4 3,463,500 875,367,200 318 31.826 258 J 283,800 256 T/B 229,600 183 KREN Kresna Graha Investama Tbk. --U9---1 458 476 456 460 2 37,430,400 17,271,221,400 507 4,785.685 460 T/J 233,500 458 B 188,900 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 20,120,700 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 6,125 6,125 6,125 275 10,000 61,250,000 1 101.240 6,125 T/J 42,200 5,900 B 100 186 LINK Link Net Tbk. --S9---1 3,530 3,550 3,460 3,520 -10 2,079,000 7,326,151,000 834 220.000 3,520 T/J 499,800 3,490 B 6,200 187 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 470 J 301,000 370 B 2,000 188 LPCK Lippo Cikarang Tbk --U6---1 790 790 745 780 -10 504,000 390,176,000 149 87.942 780 T/J 226,200 775 B 40,100 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 4,000 J 5,100 3,200 B 20,000 190 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 230 234 2 88,095,600 20,554,562,000 1,280 75.563 236 J 7,265,200 234 T/B 2,124,200 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,300 3,330 3,160 3,210 -90 4,098,300 13,247,911,000 1,615 72.738 3,210 T/J 138,800 3,180 B 7,500 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,060 1,085 1,025 1,065 5 10,042,100 10,738,767,500 1,663 274.839 1,070 J 25,200 1,065 T/B 79,700 193 LTLS Lautan Luas Tbk. --U9---1 570 585 555 560 -10 272,300 154,235,500 39 197.958 560 T/J 46,300 555 B 100 194 MAIN Malindo Feedmill Tbk. --S3K--1 815 815 790 795 -20 1,889,100 1,509,661,500 470 451.705 795 T/J 174,400 790 B 193,000 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 0 0 50 0 0 0 0 6.835 50 J 431,668,700 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --S9K--1 810 845 795 840 30 17,784,500 14,758,430,500 3,030 1,347.990 840 T/J 2,200 835 B 98,200 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 480 476 478 -2 1,181,700 564,194,000 63 956.000 480 J 47,700 476 B 19,000 199 MASA Multistrada Arah Sarana Tbk. --U4---1 496 494 474 494 -2 16,000 7,588,000 7 351.251 492 J 8,000 454 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 0 0 8,100 0 0 0 0 3,682.873 8,300 J 200 6,600 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 416 430 412 424 8 756,700 317,025,400 153 26.500 424 T/J 3,600 420 B 100 202 MBTO Martina Berto Tbk. --U5---1 79 80 72 80 1 30,000 2,379,300 20 10.811 83 J 1,000 80 T/B 1,600 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 100 102 90 101 1 2,271,800 229,781,100 111 90.589 102 J 39,700 101 T/B 136,300 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,972,400 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 182 187 177 178 -4 1,518,000 270,795,400 75 52.826 179 J 19,300 177 B 218,000 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 58,782,200 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 680 685 665 675 -5 30,586,200 20,725,471,500 1,486 1,188.862 680 J 1,038,700 675 T/B 26,900 208 MEGA Bank Mega Tbk. --U8---1 5,300 5,450 5,375 5,400 100 2,100 11,330,000 7 3,936.204 5,475 J 100 5,375 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 145 150 144 150 5 1,293,900 192,090,100 93 45.444 150 T/J 930,900 146 B 110,900 210 MGRO Mahkota Group Tbk. --S1K--1 815 815 805 805 -10 633,400 515,533,500 72 357.778 805 T/J 213,300 800 B 134,100 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,520 2,580 2,480 2,530 10 1,534,100 3,899,821,000 871 148.956 2,550 J 500 2,530 T/B 14,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,000 15,000 15,000 0 62,000 930,000,000 9 95,541.401 15,375 J 2,000 14,700 B 1,000 213 MLPL Multipolar Tbk. --S9---1 63 64 61 61 -2 3,933,700 244,529,700 107 6.997 62 J 4,400 61 T/B 558,900 214 MLPT Multipolar Technology Tbk. --U9---1 390 388 370 388 -2 1,600 619,000 2 80.833 388 T/J 75,600 364 B 2,000 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,355 1,375 1,310 1,350 -5 25,959,300 34,877,801,000 10,394 150.000 1,350 T/J 181,400 1,345 B 403,200 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 630 635 625 630 0 488,300 306,351,000 388 42.000 630 T/J 5,900 625 B 388,600 217 MPPA Matahari Putra Prima Tbk. --U9---1 111 112 109 111 0 206,200 22,739,700 51 46.668 111 T/J 2,000 110 B 72,100 218 MRAT Mustika Ratu Tbk. --U5---1 135 144 120 138 3 2,600 354,500 8 21.231 136 J 600 130 B 300 219 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,295 1,250 1,295 0 5,200 6,508,500 5 85.197 1,295 T/J 49,300 1,290 B 500 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,720 1,730 1,690 1,695 -25 605,400 1,036,952,500 235 3,051.415 1,695 T/J 53,500 1,690 B 38,100 221 MTLA Metropolitan Land Tbk. --U6---1 454 460 454 460 6 30,200 13,727,400 8 193.398 478 J 200 460 T/B 100 222 MYOH Samindo Resources Tbk. --U2---1 1,200 1,210 1,140 1,195 -5 150,200 177,966,500 53 142.334 1,195 T/J 17,700 1,170 B 1,500 223 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,905 1,870 1,905 0 944,200 1,789,255,000 497 9,529.765 1,905 T/J 73,900 1,900 B 100 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 7,500 375,000 3 7.516 55 J 5,000 50 T/B 142,600 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 432 434 410 418 -14 1,907,400 804,891,400 576 128.615 418 T/J 41,200 416 B 26,800 226 NISP Bank OCBC NISP Tbk. --U8---1 845 860 835 840 -5 67,700 57,176,000 23 1,017.886 860 J 600 840 T/B 9,900 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 100 880 B 1,500 228 NRCA Nusa Raya Cipta Tbk. --U6---1 332 350 330 330 -2 295,500 97,737,800 76 38.824 336 J 7,500 332 B 800 229 NZIA Nusantara Almazia Tbk. --U6---1 454 0 0 454 0 0 0 0 206.364 454 J 3,100 344 B 1,200 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,164,100 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 149 151 141 142 -7 1,114,700 163,275,800 193 142.000 143 J 2,000 142 T/B 68,800 232 PANR Panorama Sentrawisata Tbk. --U9---1 224 224 212 212 -12 1,040,600 225,872,000 261 127.197 212 T/J 10,800 210 B 11,500 233 PANS Panin Sekuritas Tbk. --U8---1 1,155 1,155 1,100 1,100 -55 124,600 140,297,500 93 800.000 1,125 J 100 1,100 T/B 1,600 234 PBID Panca Budi Idaman Tbk. --U3---1 900 935 905 935 35 700 639,500 3 110.000 930 J 500 905 B 100 235 PBRX Pan Brothers Tbk. --S4---1 380 366 362 362 -18 800 292,400 2 640.708 362 T/J 600 360 B 22,000 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 0 0 755 0 0 0 0 62.917 760 J 10,400 615 B 1,000 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,480 1,520 1,450 1,500 20 54,574,200 81,655,203,000 7,683 500.000 1,505 J 105,700 1,500 T/B 325,200 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 840 840 835 835 -5 67,400 56,554,000 12 162.927 840 J 45,000 835 T/B 2,900 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 2,910 3,150 0 17,600 51,382,000 16 1,307.108 3,150 T/J 29,400 3,000 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,175 1,180 1,155 1,175 0 280,800 327,251,000 155 1,956.377 1,180 J 1,500 1,175 T/B 133,000 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 300 15,000 1 50.000 50 T/J 7,515,000 0 B 0 242 PNIN Paninvest Tbk. --U8---1 990 1,005 975 995 5 150,100 148,007,500 43 1,058.060 995 T/J 11,200 985 B 700 243 PNLF Panin Financial Tbk. --S8K--1 268 268 264 268 0 15,184,700 4,047,614,400 530 289.667 268 T/J 236,300 266 B 6,779,100 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,600 11,625 11,600 11,625 25 723,900 8,397,395,000 2,185 1,890.244 11,625 T/J 8,700 11,575 B 10,800 245 PPRE PP Presisi Tbk. --U7---1 192 190 185 189 -3 9,549,800 1,794,652,800 2,165 43.953 189 T/J 216,100 188 B 203,600 246 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 179,619,200 8,983,748,000 2,536 108.108 50 T/J 1,884,300 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 174 189 172 182 8 10,600 1,875,100 12 102.460 180 J 105,300 143 B 5,100 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,750 3,700 3,710 20 4,800 17,836,000 8 57.077 3,710 T/J 2,000 3,690 B 700 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 170 173 162 172 2 161,400 27,848,000 23 127.407 172 T/J 151,500 171 B 10,000 250 PTBA Bukit Asam Tbk. --S2BXO1 2,350 2,430 2,300 2,410 60 23,201,800 55,195,614,000 5,538 2,095.652 2,420 J 20,600 2,410 T/B 236,500 251 PTIS Indo Straits Tbk. --U7---1 95 0 0 95 0 0 0 0 10.000 101 J 3,600 87 B 100 252 PTPP PP (Persero) Tbk. --S6XXO1 1,335 1,345 1,300 1,330 -5 24,016,600 31,860,714,000 2,528 250.000 1,335 J 48,900 1,330 T/B 3,013,300 253 PTRO Petrosea Tbk. --S2---1 1,475 1,500 1,460 1,485 10 201,300 298,354,000 98 1,188.000 1,490 J 200 1,485 T/B 8,900 254 PTSN Sat Nusapersada Tbk --M4---1 242 264 228 242 0 1,892,100 478,203,600 359 125.173 250 J 91,300 242 T/B 25,200 255 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 302 J 300 272 B 2,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 142 188 140 184 42 84,891,900 14,769,774,500 10,223 61.333 184 T/J 21,800 183 B 659,300 257 PWON Pakuwon Jati Tbk. --S6B3O1 540 560 530 555 15 36,617,200 20,093,720,500 2,486 2,139.635 560 J 1,831,600 550 B 3,905,500 258 PZZA Sarimelati Kencana Tbk. --U9---1 1,005 1,005 985 985 -20 122,100 121,454,500 93 89.545 1,005 J 1,100 985 T/B 54,900 259 RAJA Rukun Raharja Tbk. --S7---1 119 128 115 117 -2 3,474,100 420,629,300 752 401.896 118 J 11,900 117 T/B 100 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 965 965 940 960 -5 4,311,400 4,109,846,500 998 600.000 960 T/J 165,800 955 B 106,200 261 RANC Supra Boga Lestari Tbk. --U9---1 290 300 290 298 8 4,800 1,426,000 6 59.600 298 T/J 12,300 288 B 500 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 52 50 51 1 916,400 45,830,800 74 16.314 51 T/J 74,500 50 B 39,200 263 RDTX Roda Vivatex Tbk --U6---1 5,175 5,250 5,250 5,250 75 500 2,625,000 1 276.579 5,375 J 100 5,000 B 500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 113 123 113 113 0 200 23,600 2 52.154 152 J 100 123 B 100 265 RICY Ricky Putra Globalindo Tbk --U4---1 141 139 125 138 -3 5,000 643,900 16 21.918 137 J 400 128 B 100 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 284 282 282 282 -2 300 84,600 2 2,206.573 314 J 3,000 282 T/B 3,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,295 1,280 1,290 -10 296,800 382,769,500 57 505.882 1,295 J 110,000 1,285 B 1,400 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,100 9,100 9,100 25 2,000 18,200,000 5 5,870.968 9,100 T/J 700 8,900 B 100 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,205 1,230 1,175 1,225 20 19,989,100 24,183,953,000 1,544 554.166 1,225 T/J 174,500 1,220 B 652,700 270 SDPC Millennium Pharmacon International Tbk. --U9---1 99 105 92 99 0 91,800 9,107,600 27 66.084 99 T/J 23,900 93 B 3,300 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 775 0 0 775 0 0 0 0 866.842 800 J 25,500 775 B 11,600 272 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,260 2,260 -140 3,700 8,569,000 14 96.581 2,380 J 600 2,260 T/B 5,600 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,265 1,275 1,230 1,275 10 3,127,800 3,937,458,000 933 219.828 1,275 T/J 84,700 1,270 B 2,900 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,825 6,800 6,825 0 65,300 445,580,000 103 77.514 6,825 T/J 222,300 6,800 B 20,200 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 336 336 320 334 -2 5,498,600 1,813,373,600 564 30.364 334 T/J 438,300 332 B 100 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 294 314 290 300 6 11,183,800 3,408,119,800 2,034 53.571 302 J 91,800 300 T/B 46,400 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 985 990 965 970 -15 63,800 61,909,000 25 1,171.498 980 J 100 975 B 200 278 SMDR Samudera Indonesia Tbk. --U7---1 198 199 190 192 -6 153,700 29,644,300 107 770.527 195 J 2,000 192 T/B 10,700 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,250 11,400 11,000 11,200 -50 2,501,500 28,141,435,000 3,564 3,897.279 11,225 J 7,500 11,200 T/B 42,300 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 199 208 200 200 1 47,400 9,480,800 8 103.627 204 J 64,400 199 B 28,200 281 SMMA Sinarmas Multiartha Tbk. --U8---1 14,500 0 0 14,500 0 0 0 0 1,080.904 0 J 0 0 B 0 282 SMRA Summarecon Agung Tbk. --S6K--1 880 900 860 895 15 5,419,500 4,799,145,500 1,461 1,470.588 900 J 798,600 895 T/B 2,500 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,455 1,415 1,430 0 3,342,200 4,803,339,000 909 3,819.546 1,435 J 23,300 1,430 T/B 50,400 284 SOCI Soechi Lines Tbk. --M7---1 124 125 114 120 -4 9,029,500 1,098,856,000 528 21.818 121 J 100 120 T/B 9,700 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 4,890 J 100 3,680 B 100 286 SPMA Suparma Tbk. --U3---1 292 306 292 304 12 65,800 20,069,800 10 136.274 304 T/J 4,300 292 B 700 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 208 230 202 210 2 5,300 1,116,200 5 224.117 210 T/J 95,000 204 B 5,000 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 216 208 210 0 117,089,700 24,811,329,200 2,877 87.500 210 T/J 920,400 208 B 3,144,700 289 SRSN Indo Acidatama Tbk --U3---1 61 62 59 61 0 1,397,100 85,207,700 39 11.110 62 J 468,600 60 B 34,000 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 655 655 595 645 -10 12,705,100 8,153,128,500 435 264.615 650 J 5,200 645 T/B 4,000 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 785 820 775 820 35 74,873,800 59,137,384,500 983 122.388 820 T/J 519,500 800 B 50,000 292 STAR Buana Artha Anugerah Tbk. --U4---1 152 150 150 150 -2 30,600 4,590,000 6 147.059 150 T/J 19,800 141 B 100 293 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 2,270,200 113,510,300 16 0.729 51 T/J 1,113,300 50 B 781,800 294 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 50 50 50 0 100 5,000 1 8.929 50 T/J 63,568,200 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,180 1,195 1,155 1,195 15 10,537,800 12,485,349,000 1,248 295.062 1,200 J 1,301,000 1,195 T/B 142,100 297 TBLA Tunas Baru Lampung Tbk. --S5---1 690 690 665 675 -15 3,278,400 2,224,928,500 610 153.706 680 J 5,100 675 T/B 53,500 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,500 J 4,000 8,525 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 199 199 195 195 -4 5,000 989,900 8 85.526 195 T/J 13,600 184 B 2,000 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 142 157 135 146 4 123,245,600 18,311,151,300 7,430 47.097 146 T/J 87,500 145 B 749,700 301 TGRA Terregra Asia Energy Tbk. --U7---1 90 100 80 97 7 5,516,100 513,693,200 610 48.500 97 T/J 250,100 91 B 18,400 302 TINS Timah Tbk. --S2K--1 670 675 655 670 0 6,475,400 4,326,340,000 742 342.366 675 J 255,100 670 T/B 12,700 303 TIRT Tirta Mahakam Resources Tbk --U3---1 50 52 50 51 1 3,000 152,300 9 23.314 51 T/J 16,300 50 B 179,600 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,325 7,625 7,050 7,425 100 1,504,500 11,196,307,500 3,031 459.075 7,525 J 16,300 7,425 T/B 2,500 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,640 3,670 3,590 3,590 -50 73,990,700 267,426,283,000 10,440 1,886.644 3,600 J 70,800 3,590 T/B 4,078,800 306 TMAS Temas Tbk. --M7---1 84 86 82 84 0 703,400 58,647,500 99 193.201 85 J 110,400 83 B 288,900 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 0 0 358 0 0 0 0 75.546 356 J 50,000 312 B 4,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 375,900 18,795,000 25 80.475 50 T/J 18,407,100 0 B 0 309 TOTL Total Bangun Persada Tbk. --S6---1 386 392 384 386 0 365,800 142,174,400 134 138.736 390 J 5,800 386 T/B 1,381,200 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 865 870 855 870 5 68,709,500 59,411,749,000 15,464 4,144.239 870 T/J 4,699,300 865 B 772,600 311 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 312 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 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---1 400 380 380 380 -20 21,000 7,980,000 2 226.676 386 J 10,000 380 T/B 14,400 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,375 1,375 1,350 1,355 -20 156,800 213,158,000 43 241.723 1,355 T/J 3,200 1,350 B 19,400 316 TURI Tunas Ridean Tbk. --U9---1 1,160 1,290 1,160 1,180 20 347,200 429,539,000 16 2,622.222 1,180 T/J 17,700 1,160 B 5,500 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,610 1,685 1,610 1,675 65 730,800 1,202,508,500 626 111.667 1,680 J 2,200 1,675 T/B 2,800 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,600 1,620 1,600 1,615 15 93,600 150,715,500 80 3,131.301 1,620 J 500 1,615 T/B 2,700 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 0 0 3,120 0 0 0 0 115.553 3,290 J 100 3,150 B 300 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 87 87 82 84 -3 592,900 49,672,700 45 3.989 84 T/J 14,400 83 B 140,500 321 UNTR United Tractors Tbk. --S9BXO1 17,900 18,450 17,700 18,275 375 3,711,100 67,193,920,000 4,579 21,755.952 18,300 J 500 18,275 T/B 3,500 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,225 7,350 7,075 7,300 75 14,739,700 107,303,332,500 7,620 186,891.961 7,325 J 5,000 7,300 T/B 5,661,300 323 VICO Victoria Investama Tbk. --U8---1 113 110 91 110 -3 49,100 4,768,400 10 88.000 99 J 1,300 91 B 8,700 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 80,000,500 4,000,025,000 36 16.667 50 T/J 26,628,600 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 316 316 296 316 0 147,600 46,395,400 47 139.783 318 J 6,200 302 B 200 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 268 274 262 272 4 7,131,700 1,917,962,800 480 93.793 272 T/J 424,400 270 B 707,700 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 140 140 133 133 -7 2,177,500 296,061,300 215 58.060 133 T/J 90,900 132 B 10,500 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 136 139 133 137 1 780,900 105,512,700 100 21.077 138 J 160,600 137 T/B 74,100 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,970 1,985 1,945 1,960 -10 11,915,200 23,391,574,500 2,138 503.787 1,960 T/J 24,300 1,955 B 303,900 330 WINS Wintermar Offshore Marine Tbk. --U7---1 99 100 100 100 1 10,000 1,000,000 2 27.043 100 T/J 1,054,500 99 B 100 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 298 296 270 292 -6 395,000 111,126,600 70 44.268 294 J 2,600 288 B 1,300 332 WOOD Integra Indocabinet Tbk. --S5K--1 452 458 440 442 -10 8,547,800 3,859,310,800 550 170.000 442 T/J 936,800 440 B 5,900 333 WSBP Waskita Beton Precast Tbk. --S3K--1 216 218 208 214 -2 24,794,400 5,317,806,600 1,323 43.673 216 J 130,000 214 T/B 414,900 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,075 1,090 1,030 1,080 5 26,622,400 28,402,774,000 3,075 291.498 1,085 J 364,100 1,080 T/B 11,100 335 WTON Wijaya Karya Beton Tbk. --S3K--1 376 378 370 372 -4 6,853,500 2,559,556,200 800 63.051 374 J 4,400 372 T/B 213,800 Total 2,896,302,500 4,009,576,649,900 326,174 2,031,629,200 150,417,500 Jakarta, 25 February 2020 Trading Division