List of Securities Quotation Main Board Date: Thursday, 27 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 10,525 10,625 10,000 10,575 50 424,700 4,371,610,000 781 859.086 10,575 T/J 7,200 10,450 B 5,000 2 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,485 J 800 1,135 B 1,000 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,525 1,525 1,495 1,500 -25 19,117,200 28,723,228,000 2,438 1,829.268 1,505 J 3,200 1,500 T/B 217,000 4 ACST Acset Indonusa Tbk. --U6---1 610 610 505 510 -100 34,600 20,023,500 33 21.417 545 J 100 510 T/B 1,400 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 835 835 765 780 -55 17,196,600 13,632,146,000 2,778 612.567 785 J 145,000 780 T/B 221,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,250 10,300 10,000 10,125 -125 375,900 3,825,695,000 205 435.484 10,150 J 3,000 10,125 T/B 400 7 ADMG Polychem Indonesia Tbk --U3---1 125 125 121 123 -2 1,047,600 129,379,400 59 10.979 123 T/J 81,200 122 B 448,700 8 ADRO Adaro Energy Tbk. --S2BXO1 1,250 1,275 1,155 1,165 -85 62,491,000 75,070,744,000 7,449 105.909 1,170 J 371,300 1,165 T/B 926,500 9 AGII Aneka Gas Industri Tbk. --S3---1 540 575 525 540 0 41,800 23,028,000 27 49.091 540 T/J 17,200 530 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 130 133 120 123 -7 3,257,800 404,762,400 613 200.954 124 J 28,200 123 T/B 31,500 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 2,890 2,860 2,680 2,750 -140 6,914,300 18,987,282,000 2,510 2,191.742 2,750 T/J 154,000 2,720 B 20,100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 400 400 0 10,201,000 4,080,400,000 7 199.844 400 T/J 50,000 0 B 0 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 3,030 3,000 3,000 -220 33,000 99,055,000 17 122.449 3,000 T/J 5,000 2,960 B 1,500 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 825 800 800 0 113,600 91,229,000 24 2,041.389 815 J 200 800 T/B 918,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 795 765 720 720 -75 14,800 10,746,500 5 60.000 720 T/J 1,700 700 B 12,100 17 ANTM Aneka Tambang Tbk. --S2XXO1 630 650 595 600 -30 104,666,900 64,081,750,500 9,961 395.596 605 J 868,700 600 T/B 1,218,300 18 APLI Asiaplast Industries Tbk. --U3---1 162 139 139 139 -23 2,000 278,000 2 115.833 150 J 5,000 139 T/B 8,800 19 APLN Agung Podomoro Land Tbk. --M6K--1 144 145 134 136 -8 14,734,300 2,032,600,300 582 37.260 138 J 2,004,600 136 T/B 245,900 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---1 440 450 428 448 8 7,020,000 3,093,773,200 71 3,044.926 448 T/J 300,000 434 B 2,000,000 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 8,100 980 B 100 24 ASGR Astra Graphia Tbk. --U9---1 905 970 905 920 15 1,562,400 1,459,489,500 165 190.745 930 J 2,000 920 T/B 43,600 25 ASII Astra International Tbk. --S4BXO1 6,050 6,100 5,950 5,950 -100 44,801,100 268,389,225,000 6,222 4,254.954 5,975 J 32,000 5,950 T/B 1,540,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,275 1,270 1,235 1,260 -15 202,000 253,608,000 65 2,333.333 1,265 J 6,200 1,255 B 500 27 ASRI Alam Sutera Realty Tbk. --S6---1 169 169 156 156 -13 8,627,300 1,382,353,000 1,314 148.571 156 T/J 2,121,500 155 B 86,400 28 ASSA Adi Sarana Armada Tbk. --S7K--1 515 515 490 496 -19 4,030,500 2,021,981,900 184 127.179 498 J 103,000 496 T/B 1,200 29 ATIC Anabatic Technologies Tbk. --U9---1 630 675 620 675 45 3,400 2,185,000 4 96.429 665 J 10,000 580 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,060 1,085 1,030 1,060 0 1,060,200 1,119,516,000 444 958.669 1,065 J 10,000 1,060 T/B 72,900 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 51 51 50 50 -1 33,172,900 1,691,712,000 32 33.333 50 T/J 1,664,200 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 615 620 600 615 0 12,200 7,333,000 12 7,976.654 615 T/J 23,900 600 B 39,500 33 BBCA Bank Central Asia Tbk. --S8B3O1 32,100 32,375 31,000 31,450 -650 25,850,900 812,819,827,500 21,387 17,971.429 31,450 T/J 99,700 31,425 B 7,300 34 BBKP Bank Bukopin Tbk. --S8---1 192 194 184 184 -8 4,490,000 839,279,000 344 54.585 185 J 26,000 184 T/B 28,500 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. CDS8B3O1 7,300 7,300 6,925 7,075 -225 29,663,200 210,031,127,500 8,055 34.028 7,100 J 1,994,400 7,075 T/B 873,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,480 4,380 4,120 4,130 -350 207,157,400 870,721,862,000 32,555 4,720.000 4,140 J 314,500 4,130 T/B 459,300 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 235,800 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,800 1,735 1,750 -45 10,766,300 18,965,659,500 2,781 228.261 1,750 T/J 421,600 1,745 B 17,800 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 298 J 95,800 270 B 5,000 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 148 141 148 0 116,300 17,137,100 22 419.715 148 T/J 29,600 147 B 50,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,380 3,390 3,250 3,300 -80 2,884,900 9,519,846,000 1,408 1.863 3,300 T/J 109,100 3,290 B 2,000 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 150 150 139 141 -9 25,591,500 3,636,769,200 705 82.941 142 J 102,000 141 T/B 79,700 44 BHIT MNC Investama Tbk. --S9---1 61 62 57 59 -2 21,499,300 1,288,253,500 9,298 172.540 59 T/J 5,086,100 58 B 309,300 45 BINA Bank Ina Perdana Tbk. --U8---1 870 900 860 895 25 422,500 365,101,000 31 505.661 880 J 19,000 870 B 1,000 46 BIRD Blue Bird Tbk. --S7---1 2,260 2,350 2,140 2,250 -10 848,200 1,886,187,000 450 34.615 2,250 T/J 154,200 2,230 B 100 47 BISI BISI International Tbk. --U1---1 980 980 960 975 -5 16,300 15,707,500 34 487.500 975 T/J 7,500 955 B 4,100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 940 940 880 890 -50 11,045,900 9,969,079,500 2,619 148.333 890 T/J 36,700 885 B 202,700 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 625 630 610 620 -5 6,624,200 4,087,503,500 1,580 144.186 620 T/J 46,500 615 B 141,500 50 BKSL Sentul City Tbk. --S6K--1 50 50 50 50 0 24,354,700 1,217,735,000 165 3.455 50 T/J 97,876,400 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 235,508,000 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,650 7,700 7,250 7,350 -300 111,544,300 826,429,707,500 11,265 2,214.743 7,375 J 43,100 7,350 T/B 315,300 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 77 81 68 72 -5 202,300 14,471,700 25 14.400 76 J 100 72 T/B 21,700 54 BMTR Global Mediacom Tbk. --S9K--1 314 320 302 314 0 18,265,400 5,666,635,400 1,778 255.575 314 T/J 926,200 312 B 640,200 55 BNBA Bank Bumi Arta Tbk. --U8---1 308 308 298 308 0 412,100 124,798,800 68 192.500 308 T/J 9,800 302 B 100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 765 795 765 785 20 5,083,300 3,967,205,000 912 5.796 785 T/J 110,800 780 B 41,400 57 BNII Bank Maybank Indonesia Tbk. --M8---1 189 190 182 182 -7 358,700 66,494,000 104 2.169 183 J 9,300 181 B 17,000 58 BNLI Bank Permata Tbk. --M8K--1 1,215 1,210 1,175 1,175 -40 21,683,100 25,896,934,000 656 12.793 1,180 J 917,600 1,175 T/B 164,400 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 89 91 80 85 -4 161,100 13,000,200 19 85.000 85 T/J 2,600 80 B 378,600 60 BRAM Indo Kordsa Tbk. --U4---1 5,500 0 0 5,500 0 0 0 0 214.054 0 J 0 4,800 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 264 264 250 252 -12 3,746,700 963,925,800 683 49.412 252 T/J 31,100 250 B 50,700 62 BRPT Barito Pacific Tbk. --S3XXO1 1,035 1,050 970 980 -55 47,336,400 47,975,020,000 5,369 383.217 980 T/J 185,900 975 B 196,000 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,060 1,080 1,020 1,030 -30 14,338,200 14,844,582,500 2,433 201.761 1,035 J 49,000 1,030 T/B 380,700 64 BSIM Bank Sinarmas Tbk. --U8---1 505 500 490 500 -5 1,200 590,000 4 341.020 490 J 7,400 452 B 1,000 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 2,850 2,810 2,760 2,790 -60 9,000 25,114,000 22 540.109 2,790 T/J 800 2,770 B 200 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,200 4,240 4,010 4,040 -160 9,309,400 38,164,561,000 4,035 414.359 4,050 J 15,600 4,040 T/B 80,000 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 94 99 93 95 1 567,100 54,875,600 33 51.488 95 T/J 95,600 94 B 56,800 69 BULL Buana Lintas Lautan Tbk. --S7---1 159 160 153 153 -6 36,645,000 5,791,612,900 159 14.962 153 T/J 241,800 152 B 183,100 70 BVIC Bank Victoria International Tbk. --U8---1 63 63 55 58 -5 895,900 52,744,600 67 54.845 58 T/J 37,700 57 B 10,100 71 BWPT Eagle High Plantations Tbk. --U1---1 96 98 90 90 -6 49,957,800 4,624,404,700 2,181 19.684 91 J 106,000 90 T/B 3,784,300 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 3,600 12,200 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 280 278 260 262 -18 848,800 224,849,400 184 79.394 262 T/J 38,800 260 B 1,400 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 90 94 79 94 4 4,632,500 423,329,900 266 53.714 94 T/J 3,444,100 90 B 50,000 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,530 1,500 1,500 -30 42,400 63,685,000 37 309.917 1,530 J 6,100 1,500 T/B 300 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 242 238 238 0 147,100 35,104,200 27 18.624 240 J 40,100 238 T/B 29,800 77 CITY Natura City Developments Tbk. --U6---1 53 51 50 50 -3 278,200 13,930,300 22 41.667 51 J 9,900 50 T/B 130,700 78 CLEO Sariguna Primatirta Tbk. --M5K--1 444 450 426 434 -10 7,811,400 3,457,988,800 626 1,886.957 434 T/J 338,600 432 B 103,000 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,835 1,840 1,835 1,840 5 200 367,500 2 176.067 1,840 T/J 800 1,650 B 1,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 96,695,800 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,950 6,050 5,500 5,900 -50 6,026,400 35,246,762,500 3,865 26,870.702 5,925 J 29,600 5,900 T/B 44,900 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 40,200 2,010,000 3 45.455 50 T/J 135,300,300 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 0 0 430 0 0 0 0 216.991 446 J 11,900 432 B 50,000 84 CTBN Citra Tubindo Tbk. --U3---1 3,150 2,380 2,370 2,370 -780 900 2,136,000 6 1,980.777 2,370 T/J 100 0 B 0 85 CTRA Ciputra Development Tbk. --S6XXO1 945 945 885 925 -20 9,949,700 9,103,025,000 1,643 207.102 925 T/J 528,100 920 B 178,500 86 DART Duta Anggada Realty Tbk. --U6---1 262 0 0 262 0 0 0 0 48.434 298 J 2,000 252 B 4,000 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 162,598,800 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 1 22.222 50 T/J 15,205,300 0 B 0 89 DILD Intiland Development Tbk. --U6---1 270 270 262 264 -6 802,700 212,812,000 33 46.004 266 J 130,300 264 T/B 26,000 90 DLTA Delta Djakarta Tbk. --U5---1 6,200 6,200 5,900 5,900 -300 16,100 96,672,500 15 35,268.097 6,000 J 3,100 5,900 T/B 600 91 DMAS Puradelta Lestari Tbk. --M6K--1 258 260 248 250 -8 20,102,100 5,057,971,600 987 119.048 252 J 400 250 T/B 851,400 92 DMND Diamond Food Indonesia Tbk. --U5---1 910 910 875 910 0 188,000 170,067,500 94 99.454 915 J 3,400 910 T/B 2,300 93 DNAR Bank Oke Indonesia Tbk. --U8---1 240 256 240 240 0 2,600 625,600 2 218.182 240 T/J 4,100 184 B 100 94 DOID Delta Dunia Makmur Tbk. --S2---1 183 183 173 176 -7 8,818,100 1,554,952,700 511 238.276 176 T/J 404,400 175 B 151,000 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 254 195 195 195 -59 100 19,500 1 63.357 278 J 3,000 206 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 91 91 85 86 -5 311,200 26,946,400 53 48.944 89 J 22,000 86 T/B 39,700 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 422 420 408 410 -12 1,016,800 420,899,600 77 110.811 418 J 100,000 406 B 53,600 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,500 J 500 14,300 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,165 1,165 1,120 1,150 -15 72,900 83,297,000 49 227.723 1,150 T/J 700 1,140 B 2,000 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,180 2,090 2,180 0 4,400 9,370,000 12 802.440 2,180 T/J 1,500 2,120 B 4,100 102 DYAN Dyandra Media International Tbk. --S9---1 58 64 54 55 -3 22,785,100 1,320,700,300 1,101 15.714 56 J 114,400 55 T/B 1,524,700 103 EKAD Ekadharma International Tbk. --U3---1 1,010 1,010 930 955 -55 508,200 483,106,000 336 2,424.350 975 J 10,000 955 T/B 900 104 ELSA Elnusa Tbk. --S2K--1 230 232 224 226 -4 27,082,100 6,165,469,200 973 56.500 228 J 835,400 226 T/B 488,500 105 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 670,437,300 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,050 5,050 5,050 5,050 0 200 1,010,000 1 701.389 5,050 T/J 100 4,920 B 100 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,705 1,720 1,600 1,640 -65 9,934,500 16,348,735,000 3,117 164.000 1,640 T/J 67,700 1,635 B 3,800 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 202 198 183 186 -16 4,284,700 818,933,700 431 346.298 188 J 22,000 186 T/B 57,700 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 119,300 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 53 51 51 51 -2 18,700 953,700 7 4.200 53 J 10,000 51 T/B 18,200 111 EXCL XL Axiata Tbk. --S7BXO1 2,540 2,550 2,420 2,460 -80 9,745,400 24,081,030,000 4,126 124.847 2,460 T/J 271,800 2,450 B 1,500 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 7,100 7,100 7,100 -25 100 710,000 1 1,627.097 7,125 J 800 6,750 B 4,000 113 FILM MD Pictures Tbk. --U9---1 193 196 179 181 -12 5,574,000 1,036,733,200 972 86.190 182 J 1,800 181 T/B 49,900 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 14,527,500 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 108 112 103 108 0 49,732,100 5,385,301,600 1,993 6.000 109 J 1,481,400 108 T/B 50,400 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 2,003,400 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,725 0 0 1,725 0 0 0 0 1,380.000 2,110 J 500 1,710 B 600 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3O1 55,000 54,725 52,825 53,175 -1,825 1,216,800 64,997,375,000 3,622 2,075.122 53,225 J 18,600 53,175 T/B 1,497,900 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,550 1,490 1,250 1,300 -250 5,800 7,340,500 13 111.111 1,255 J 500 1,250 B 96,400 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 296 266 268 -16 35,399,200 9,767,938,400 2,943 36.026 270 J 105,300 268 T/B 454,600 122 GJTL Gajah Tunggal Tbk. --S4---1 432 434 406 418 -14 1,251,000 527,177,600 238 82.064 420 J 2,300 416 B 77,500 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 86 88 79 81 -5 8,828,100 727,155,800 427 20.250 82 J 100,600 81 T/B 590,700 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,320 1,275 1,285 -35 39,200 50,641,500 64 100.000 1,290 J 3,300 1,280 B 1,000 125 GPRA Perdana Gapuraprima Tbk. --U6---1 54 56 53 53 -1 2,290,100 121,582,000 61 22.862 55 J 339,800 53 T/B 152,500 126 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---1 134 133 123 133 -1 15,400 2,037,300 8 53.200 143 J 2,100 133 T/B 100 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 2,000 100,000 1 26.579 50 T/J 3,824,300 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 150 0 0 150 0 0 0 0 84.386 160 J 10,100 150 B 200,000 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 580 595 436 595 15 28,700 13,878,600 42 113.333 530 J 2,000 442 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 3,170 3,230 3,150 3,150 -20 44,500 140,825,000 32 85.135 3,200 J 1,500 3,150 T/B 6,700 133 HERO Hero Supermarket Tbk. --U9---1 890 900 890 890 0 1,533,200 1,364,557,000 16 1,857.727 910 J 100 890 T/B 1,346,200 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,250 3,030 3,070 -30 181,000 559,499,000 100 939.815 3,070 T/J 18,600 3,060 B 3,000 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 595 585 585 585 -10 1,400 819,000 1 900.000 585 T/J 3,500 448 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 143 150 135 150 7 3,352,600 491,970,800 166 65.217 150 T/J 4,304,500 147 B 600 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,785 1,795 1,720 1,730 -55 50,097,400 87,496,534,000 6,892 8,636.182 1,730 T/J 207,300 1,725 B 853,300 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 905 855 865 -40 11,305,900 9,908,750,500 798 279.032 865 T/J 40,200 860 B 93,200 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 94 100 93 100 6 46,284,400 4,350,883,300 56 54.054 100 T/J 6,500 95 B 3,100 140 HRTA Hartadinata Abadi Tbk. --S5---1 260 260 254 260 0 162,700 41,682,200 33 86.667 260 T/J 15,600 258 B 7,500 141 HRUM Harum Energy Tbk. --M2K--1 1,205 1,210 1,180 1,195 -10 1,922,400 2,306,899,500 141 22.981 1,200 J 43,200 1,195 T/B 350,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,900 8,275 8,275 8,275 1,375 300 2,482,500 3 889.976 8,275 T/J 2,000 8,100 B 100 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,825 10,825 10,350 10,550 -275 5,781,400 61,326,997,500 3,985 391.103 10,550 T/J 65,900 10,525 B 70,600 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 380 370 370 370 -10 3,700 1,369,000 1 28.906 350 J 186,600 310 B 300 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 162 182 155 162 0 6,443,700 1,105,537,000 421 154.286 163 J 5,000 158 B 20,500 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 296 300 280 296 0 35,400 10,019,800 23 193.464 292 J 300 280 B 2,300 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 3,200 160,000 3 14.286 50 T/J 14,144,200 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 755 770 680 680 -75 1,656,400 1,197,656,500 394 91.290 685 J 5,800 680 T/B 19,200 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 244 242 222 242 -2 612,000 140,725,600 69 48.400 242 T/J 16,000 234 B 9,000 150 INAF Indofarma (Persero) Tbk. --U5---1 590 620 505 525 -65 3,735,400 2,050,600,000 1,553 210.000 530 J 8,000 525 T/B 203,900 151 INCI Intanwijaya Internasional Tbk --U3---1 390 390 366 376 -14 60,700 22,999,200 18 40.667 374 J 6,900 366 B 100 152 INCO Vale Indonesia Tbk. --S2XXO1 2,870 2,870 2,610 2,620 -250 16,618,700 44,567,603,000 2,742 1,069.388 2,630 J 53,800 2,620 T/B 117,000 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 7,025 7,175 6,800 6,900 -125 5,442,100 37,861,465,000 4,128 1,181.123 6,900 T/J 9,000 6,875 B 112,000 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,090 2,090 1,950 1,970 -120 32,400 64,438,000 46 265.323 1,970 T/J 700 1,950 B 100 155 INDS Indospring Tbk. --M4---1 1,970 2,280 1,910 1,960 -10 131,100 291,033,000 35 183.750 2,040 J 100 1,800 B 20,600 156 INDY Indika Energy Tbk. --S2K--1 820 835 760 770 -50 5,182,400 4,061,698,500 1,970 26.102 775 J 41,300 770 T/B 26,200 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,250 5,950 5,975 -125 5,565,300 33,710,387,500 4,376 307.883 6,000 J 29,000 5,975 T/B 42,100 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 70,400 3,520,000 4 0.286 50 T/J 745,600 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 15,325 15,700 15,175 15,250 -75 1,378,400 21,153,070,000 2,291 610.000 15,325 J 1,000 15,250 T/B 3,300 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 70 69 68 68 -2 14,600 1,002,900 14 32.381 68 T/J 5,900 67 B 17,200 161 IPTV MNC Vision Networks Tbk. --U9---1 374 376 368 372 -2 6,522,800 2,431,743,400 5,307 155.000 372 T/J 3,400 370 B 302,000 162 ISAT Indosat Tbk. --S7K--1 2,150 2,180 2,000 2,050 -100 3,752,100 7,789,925,000 2,420 146.429 2,050 T/J 47,600 2,040 B 31,900 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 161 166 148 157 -4 9,573,100 1,488,592,800 499 53.220 158 J 178,400 157 T/B 7,000 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,150 11,350 10,525 11,025 -125 3,220,000 35,268,095,000 5,123 78.750 11,025 T/J 27,900 10,750 B 8,000 165 JAWA Jaya Agra Wattie Tbk. --U1---1 89 89 86 86 -3 3,200 278,200 3 17.200 87 J 4,000 81 B 100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 460 J 520,600 358 B 300 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,455 1,465 1,395 1,425 -30 20,543,500 29,326,009,500 3,084 389.557 1,425 T/J 900 1,420 B 1,900 168 JRPT Jaya Real Property Tbk. --S6K--1 464 462 450 460 -4 7,927,000 3,651,985,000 586 442.308 460 T/J 743,400 458 B 58,100 169 JSKY Sky Energy Indonesia Tbk. --U4---1 127 140 118 134 7 53,507,700 6,992,023,200 5,950 67.000 135 J 209,100 134 T/B 1,004,700 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,770 4,830 4,630 4,800 30 5,382,400 25,647,960,000 3,327 283.052 4,810 J 3,200 4,800 T/B 3,391,000 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 700 720 635 645 -55 3,889,300 2,603,580,000 1,211 645.000 645 T/J 35,600 640 B 44,500 172 KBLI KMI Wire & Cable Tbk. --S4K--1 452 452 420 440 -12 4,500,400 1,938,885,800 294 53.464 440 T/J 274,700 424 B 3,700 173 KEEN Kencana Energi Lestari Tbk. --S7---1 390 398 384 394 4 2,508,100 982,628,800 57 99.495 394 T/J 23,000 384 B 67,600 174 KICI Kedaung Indah Can Tbk --U5---1 176 176 176 176 0 10,000 1,760,000 2 37.366 230 J 200 176 T/B 100 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 286 290 270 276 -10 4,023,400 1,117,421,200 318 9.576 276 T/J 372,500 274 B 1,000,200 176 KINO Kino Indonesia Tbk. --M5---1 2,910 3,000 2,760 2,850 -60 624,600 1,782,894,000 271 75.000 2,850 T/J 62,000 2,780 B 2,100 177 KKGI Resource Alam Indonesia Tbk. --U2---1 192 208 197 198 6 410,800 82,207,600 23 694.737 220 J 50,000 208 B 100,000 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,285 1,295 1,210 1,250 -35 39,329,700 49,235,578,000 4,866 12,191.554 1,255 J 25,200 1,250 T/B 78,800 179 KOBX Kobexindo Tractors Tbk. --U9---1 111 113 101 102 -9 1,734,500 181,352,700 404 25.500 102 T/J 50,900 101 B 10,000 180 KOTA DMS Propertindo Tbk. --U6---1 675 680 650 680 5 9,978,100 6,644,410,000 42 340.000 680 T/J 20,000 625 B 100 181 KPAL Steadfast Marine Tbk. --U4---1 140 138 96 110 -30 1,173,500 124,043,400 212 95.652 110 T/J 200 106 B 13,000 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 246 246 226 228 -18 7,279,400 1,693,241,200 552 28.345 228 T/J 89,700 226 B 2,168,200 183 KREN Kresna Graha Investama Tbk. --U9---1 462 466 456 458 -4 26,675,900 12,287,429,800 948 4,764.877 462 J 100 456 B 923,300 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 20,132,700 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,600 5,600 -250 447,400 2,611,690,000 5 92.562 5,900 J 100 5,600 T/B 477,600 186 LINK Link Net Tbk. --S9---1 3,490 3,570 3,450 3,510 20 5,238,000 18,371,493,000 1,234 219.375 3,510 T/J 2,076,800 3,470 B 1,300 187 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 460 J 400 364 B 100 188 LPCK Lippo Cikarang Tbk --U6---1 740 765 720 730 -10 2,369,800 1,750,505,500 573 82.305 740 J 22,000 730 T/B 51,300 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,500 J 100 3,010 B 100 190 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 224 228 -4 79,757,500 18,310,524,400 1,210 73.625 230 J 777,000 228 T/B 982,600 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,150 3,300 2,960 3,080 -70 13,133,400 40,294,940,000 4,172 69.792 3,090 J 101,200 3,080 T/B 85,000 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,020 1,025 980 1,005 -15 9,351,700 9,341,974,500 1,673 259.355 1,010 J 306,800 1,005 T/B 106,700 193 LTLS Lautan Luas Tbk. --U9---1 560 560 535 560 0 161,700 87,297,500 21 197.958 560 T/J 18,500 535 B 40,500 194 MAIN Malindo Feedmill Tbk. --S3K--1 750 775 710 720 -30 2,777,000 2,040,699,000 657 409.091 725 J 18,000 720 T/B 43,900 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 49,900 2,495,000 6 6.835 50 T/J 432,938,200 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--1 825 835 760 795 -30 25,896,200 20,256,875,500 3,317 1,275.776 800 J 248,800 795 T/B 500 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 478 470 470 -8 1,571,000 748,325,400 214 940.000 476 J 68,000 470 T/B 15,300 199 MASA Multistrada Arah Sarana Tbk. --U4---1 490 488 486 488 -2 2,500 1,217,000 2 346.985 488 T/J 32,400 368 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 8,100 6,500 6,500 6,500 -1,600 100 650,000 1 2,955.392 8,100 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 418 418 390 408 -10 2,040,900 823,071,400 342 25.500 408 T/J 183,200 404 B 200 202 MBTO Martina Berto Tbk. --U5---1 80 82 61 78 -2 700 51,400 6 10.541 77 J 2,000 73 B 100 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 101 102 94 95 -6 3,369,100 323,076,000 146 85.208 95 T/J 554,500 94 B 11,000 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,366,300 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 177 178 166 170 -7 8,988,600 1,530,493,600 276 50.452 171 J 41,400 170 T/B 771,200 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 58,475,900 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 660 665 640 645 -15 42,247,700 27,485,385,000 2,116 1,136.023 650 J 1,014,500 645 T/B 465,100 208 MEGA Bank Mega Tbk. --U8---1 5,425 5,425 5,200 5,400 -25 4,300 22,902,500 18 3,936.204 5,400 T/J 600 5,300 B 600 209 META Nusantara Infrastructure Tbk. --U7---1 149 153 140 140 -9 1,253,500 177,590,400 65 42.414 147 J 2,500 140 T/B 67,000 210 MGRO Mahkota Group Tbk. --S1K--1 780 780 755 760 -20 298,500 227,250,000 41 337.778 770 J 21,900 760 T/B 12,300 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,430 2,500 2,430 2,500 70 4,849,200 11,906,575,000 1,074 147.190 2,500 T/J 1,000 2,470 B 21,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 0 0 15,000 0 0 0 0 95,541.401 15,000 J 10,900 14,175 B 300 213 MLPL Multipolar Tbk. --S9---1 57 58 50 51 -6 31,143,800 1,588,688,300 680 5.850 52 J 114,800 51 T/B 3,807,900 214 MLPT Multipolar Technology Tbk. --U9---1 388 388 324 386 -2 5,200 1,974,200 13 80.417 386 T/J 3,000 372 B 500 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,270 1,310 1,255 1,290 20 34,364,900 44,093,213,000 22,606 143.333 1,290 T/J 1,673,700 1,285 B 226,400 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 630 580 615 -10 3,265,900 1,959,809,000 392 41.000 620 J 52,100 615 T/B 35,200 217 MPPA Matahari Putra Prima Tbk. --U9---1 108 110 98 100 -8 3,431,200 344,876,000 274 42.043 101 J 177,100 100 T/B 1,100 218 MRAT Mustika Ratu Tbk. --U5---1 140 154 130 140 0 34,100 5,104,100 18 21.538 147 J 2,000 140 T/B 300 219 MSKY MNC Sky Vision Tbk. --U9---1 1,295 1,295 1,260 1,295 0 10,600 13,541,500 25 85.197 1,295 T/J 49,800 1,290 B 400 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,685 1,700 1,660 1,685 0 3,037,900 5,129,813,000 482 3,033.413 1,685 T/J 1,401,400 1,665 B 5,000 221 MTLA Metropolitan Land Tbk. --U6---1 456 0 0 456 0 0 0 0 191.717 490 J 1,100 454 B 32,800 222 MYOH Samindo Resources Tbk. --U2---1 1,190 1,185 1,105 1,140 -50 442,300 508,630,000 100 135.783 1,140 T/J 17,700 1,125 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 1,850 1,860 1,760 1,800 -50 3,955,600 7,112,739,500 1,213 9,004.502 1,800 T/J 116,100 1,785 B 2,000 224 MYTX Asia Pacific Investama Tbk. --U4---1 56 56 50 50 -6 1,200 60,600 3 7.516 54 J 50,000 50 T/B 91,500 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 390 398 338 338 -52 2,624,700 944,996,800 920 104.000 340 J 22,000 338 T/B 111,300 226 NISP Bank OCBC NISP Tbk. --U8---1 845 850 840 840 -5 8,100 6,834,000 6 1,017.886 855 J 5,000 845 B 1,500 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 855 B 300 228 NRCA Nusa Raya Cipta Tbk. --U6---1 326 326 302 302 -24 640,100 200,070,400 136 35.529 310 J 50,000 306 B 30,000 229 NZIA Nusantara Almazia Tbk. --U6---1 454 474 474 474 20 100 47,400 1 215.455 448 J 1,000 362 B 100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 1 98.922 50 T/J 4,852,300 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 129 129 121 122 -7 2,904,400 356,085,800 212 122.000 124 J 22,500 122 T/B 5,303,000 232 PANR Panorama Sentrawisata Tbk. --U9---1 204 204 200 200 -4 969,700 195,496,400 257 119.998 200 T/J 13,600 199 B 210,500 233 PANS Panin Sekuritas Tbk. --U8---1 1,145 1,110 1,015 1,020 -125 100,700 104,593,000 87 741.818 1,030 J 6,300 1,020 T/B 7,900 234 PBID Panca Budi Idaman Tbk. --U3---1 935 935 890 895 -40 163,900 146,943,000 37 105.294 895 T/J 7,500 890 B 43,800 235 PBRX Pan Brothers Tbk. --S4---1 352 370 360 370 18 10,200 3,714,400 10 654.867 370 T/J 2,900 364 B 100 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 750 750 750 -5 100 75,000 1 62.500 750 T/J 900 620 B 1,100 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,500 1,385 1,385 -110 80,697,700 114,192,442,500 9,121 461.667 1,390 J 109,800 1,385 T/B 961,600 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 830 830 825 825 -5 1,900 1,570,500 5 160.976 830 J 101,400 825 T/B 3,800 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,400 3,350 3,300 3,350 -50 900 3,005,000 5 1,390.099 3,350 T/J 4,400 3,150 B 200 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,155 1,165 1,080 1,125 -30 4,699,100 5,255,575,000 265 1,873.127 1,125 T/J 7,300 1,115 B 22,500 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 500 25,000 1 50.000 50 T/J 9,172,300 0 B 0 242 PNIN Paninvest Tbk. --U8---1 985 990 940 940 -45 197,700 188,725,000 53 999.575 985 J 10,900 940 T/B 6,700 243 PNLF Panin Financial Tbk. --S8K--1 266 268 248 256 -10 29,754,600 7,602,750,400 1,399 276.697 256 T/J 831,600 254 B 1,356,200 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,625 11,625 11,575 11,600 -25 602,500 6,988,715,000 1,769 1,886.179 11,600 T/J 400 11,575 B 10,500 245 PPRE PP Presisi Tbk. --U7---1 186 187 178 178 -8 7,609,100 1,388,723,600 2,142 41.395 179 J 30,000 178 T/B 354,300 246 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 22,851,800 1,142,590,000 510 108.108 50 T/J 37,078,700 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 182 177 177 177 -5 300 53,100 1 99.645 178 J 10,000 132 B 500 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,680 0 0 3,680 0 0 0 0 56.615 3,670 J 400 3,510 B 8,900 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 164 164 161 161 -3 306,900 49,854,000 34 119.259 164 J 7,600 161 T/B 860,600 250 PTBA Bukit Asam Tbk. --S2BXO1 2,360 2,420 2,280 2,290 -70 26,832,100 62,595,661,000 5,568 1,991.304 2,300 J 10,500 2,290 T/B 101,100 251 PTIS Indo Straits Tbk. --U7---1 97 91 91 91 -6 100 9,100 1 9.579 101 J 1,600 85 B 100 252 PTPP PP (Persero) Tbk. --S6XXO1 1,250 1,260 1,150 1,195 -55 46,427,700 55,120,916,500 5,340 224.624 1,195 T/J 165,700 1,190 B 40,600 253 PTRO Petrosea Tbk. --S2---1 1,455 1,455 1,345 1,350 -105 783,000 1,075,538,000 417 1,080.000 1,355 J 258,900 1,350 T/B 31,900 254 PTSN Sat Nusapersada Tbk --M4---1 236 240 224 228 -8 1,342,800 306,750,400 110 117.931 228 T/J 449,600 226 B 24,200 255 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 330 J 400 244 B 300 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 144 155 127 145 1 21,223,200 3,023,968,700 3,075 48.333 145 T/J 51,300 144 B 113,800 257 PWON Pakuwon Jati Tbk. --S6B3O1 550 555 535 540 -10 33,206,500 17,961,940,000 2,146 2,081.807 545 J 1,703,100 540 T/B 1,039,700 258 PZZA Sarimelati Kencana Tbk. --U9---1 985 990 975 975 -10 3,322,600 3,260,407,000 251 88.636 975 T/J 455,300 970 B 2,200 259 RAJA Rukun Raharja Tbk. --S7---1 108 115 98 98 -10 6,274,000 651,990,500 1,299 336.631 99 J 1,000 98 T/B 199,500 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 930 935 890 900 -30 4,993,700 4,510,152,500 1,443 562.500 900 T/J 42,200 895 B 90,100 261 RANC Supra Boga Lestari Tbk. --U9---1 290 280 270 278 -12 35,900 9,723,000 10 55.600 298 J 12,300 278 T/B 500 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 28,600 1,430,000 7 15.994 50 T/J 563,300 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 5,250 5,250 4,900 4,900 -350 30,500 151,930,000 9 258.141 5,225 J 500 4,900 T/B 3,900 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 123 0 0 123 0 0 0 0 56.769 147 J 100 133 B 100 265 RICY Ricky Putra Globalindo Tbk --U4---1 126 130 121 124 -2 107,400 13,366,700 17 19.694 125 J 30,000 121 B 5,500 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 282 280 280 280 -2 50,000 14,000,000 4 2,190.923 280 T/J 1,400 278 B 50,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,270 1,280 -10 747,200 953,928,500 113 501.961 1,285 J 207,100 1,280 T/B 100 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,075 9,075 9,075 0 500 4,537,500 2 5,854.839 9,075 T/J 400 8,775 B 200 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,165 1,175 1,110 1,150 -15 26,279,900 29,822,182,500 2,837 520.237 1,155 J 44,000 1,150 T/B 166,700 270 SDPC Millennium Pharmacon International Tbk. --U9---1 98 100 93 98 0 61,000 5,911,100 37 65.417 98 T/J 76,600 94 B 5,000 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 770 0 0 770 0 0 0 0 861.249 800 J 25,500 780 B 100 272 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,310 2,250 2,300 0 111,100 254,998,000 29 98.291 2,280 J 30,000 2,200 B 25,000 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,255 1,205 1,230 0 8,296,900 10,219,733,500 2,344 212.069 1,230 T/J 327,400 1,225 B 100 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,725 6,750 6,550 6,650 -75 51,600 344,167,500 81 75.527 6,650 T/J 14,200 6,600 B 400 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 320 322 300 308 -12 8,344,900 2,574,681,200 640 28.000 308 T/J 120,200 306 B 91,100 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 292 276 276 -12 6,425,300 1,803,012,000 822 49.286 278 J 660,900 276 T/B 32,400 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 965 965 950 950 -15 24,100 23,028,000 15 1,147.343 950 T/J 1,200 940 B 600 278 SMDR Samudera Indonesia Tbk. --U7---1 192 196 180 184 -8 306,700 56,554,700 117 738.422 186 J 14,600 184 T/B 1,500 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 11,000 11,125 10,650 10,875 -125 4,957,000 54,044,252,500 3,664 3,784.188 11,000 J 17,800 10,875 T/B 3,200 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 200 190 200 0 70,500 13,782,700 26 103.627 202 J 200 187 B 10,000 281 SMMA Sinarmas Multiartha Tbk. --U8---1 14,500 0 0 14,500 0 0 0 0 1,080.904 14,200 J 4,100 14,000 B 200 282 SMRA Summarecon Agung Tbk. --S6K--1 880 885 845 855 -25 7,922,900 6,806,595,500 2,370 1,404.864 860 J 143,500 850 B 312,200 283 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,475 1,425 1,435 5 3,065,600 4,404,374,500 838 3,832.902 1,435 T/J 2,500 1,430 B 200 284 SOCI Soechi Lines Tbk. --M7---1 119 119 104 105 -14 24,136,900 2,631,766,300 1,594 19.091 106 J 100,000 105 T/B 89,600 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 4,800 3,720 4,690 -210 400 1,781,000 4 454.788 4,690 T/J 100 3,790 B 100 286 SPMA Suparma Tbk. --U3---1 302 308 292 292 -10 136,000 40,977,000 20 130.895 304 J 40,000 292 T/B 30,900 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 230 199 222 22 5,500 1,226,500 11 236.924 222 T/J 5,400 204 B 100 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 202 202 190 192 -10 28,622,600 5,567,721,600 1,805 80.000 193 J 525,600 192 T/B 2,119,200 289 SRSN Indo Acidatama Tbk --U3---1 62 62 59 61 -1 8,197,600 498,695,600 106 11.110 61 T/J 230,800 60 B 1,700 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 635 650 595 650 15 7,673,500 4,792,167,000 822 266.667 650 T/J 1,001,000 615 B 1,400 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 810 770 795 0 23,484,700 18,264,535,000 689 118.657 795 T/J 121,100 790 B 152,900 292 STAR Buana Artha Anugerah Tbk. --U4---1 147 145 140 145 -2 54,400 7,868,000 9 142.157 145 T/J 64,100 139 B 100 293 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 1,238,600 61,930,300 11 0.729 51 T/J 1,031,200 50 B 1,272,700 294 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 295 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 63,127,800 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,185 1,145 1,160 -35 17,222,000 20,014,343,500 2,042 286.420 1,165 J 104,200 1,160 T/B 32,700 297 TBLA Tunas Baru Lampung Tbk. --S5---1 650 655 590 620 -30 1,864,400 1,149,407,500 812 141.182 625 J 44,600 620 T/B 354,800 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 9,800 J 1,800 9,300 B 100 299 TDPM Tridomain Performance Materials Tbk. --U3K--1 195 199 198 199 4 81,100 16,109,400 10 87.281 199 T/J 1,514,000 180 B 12,400 300 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 134 140 121 128 -6 81,142,200 10,328,715,400 3,364 41.290 129 J 456,100 128 T/B 4,110,100 301 TGRA Terregra Asia Energy Tbk. --U7---1 97 96 85 86 -11 4,713,100 418,657,500 287 43.000 86 T/J 8,500 85 B 278,400 302 TINS Timah Tbk. --S2K--1 635 650 600 600 -35 11,055,300 6,817,272,500 1,868 306.596 605 J 145,400 600 T/B 2,129,200 303 TIRT Tirta Mahakam Resources Tbk --U3---1 51 0 0 51 0 0 0 0 23.314 51 J 900 50 B 50,700 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,775 6,975 6,400 6,400 -375 2,457,300 16,186,875,000 3,271 395.701 6,450 J 3,700 6,400 T/B 237,900 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,510 3,550 3,420 3,470 -40 88,389,400 308,519,175,000 11,609 1,823.580 3,480 J 81,900 3,470 T/B 665,400 306 TMAS Temas Tbk. --M7---1 80 82 61 81 1 7,817,800 573,108,100 342 186.301 81 T/J 255,500 73 B 75,000 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 360 J 244,800 330 B 4,800 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 287,400 14,370,000 27 80.475 50 T/J 10,624,000 0 B 0 309 TOTL Total Bangun Persada Tbk. --S6---1 388 388 380 382 -6 383,800 146,492,400 113 137.298 384 J 161,100 380 B 264,000 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 855 855 820 835 -20 80,444,400 68,146,485,500 16,888 3,977.516 835 T/J 195,100 830 B 184,200 311 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---1 135 135 135 135 0 100 13,500 1 136.041 135 T/J 50,300 123 B 159,300 313 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---1 380 380 380 380 0 36,000 13,680,000 4 226.676 390 J 10,000 380 T/B 15,900 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,300 1,320 1,270 1,270 -30 121,400 156,303,500 41 226.559 1,295 J 1,200 1,270 T/B 800 316 TURI Tunas Ridean Tbk. --U9---1 1,230 1,240 1,175 1,240 10 2,556,000 3,151,040,000 21 2,755.556 1,240 T/J 25,000 1,200 B 109,200 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,675 1,675 1,585 1,650 -25 815,100 1,319,655,500 420 110.000 1,670 J 16,600 1,650 T/B 132,200 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,580 1,595 1,545 1,550 -30 495,000 772,618,500 424 3,005.274 1,550 T/J 56,400 1,545 B 12,600 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 0 0 3,120 0 0 0 0 115.553 3,290 J 200 2,960 B 200 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 84 83 76 76 -8 122,600 9,809,400 51 3.609 77 J 8,300 75 B 48,000 321 UNTR United Tractors Tbk. --S9BXO1 18,000 18,100 17,525 17,575 -425 3,341,900 59,096,387,500 4,461 20,922.619 17,575 T/J 145,200 17,550 B 400 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,300 7,025 7,150 -150 13,251,400 94,664,337,500 7,817 183,051.715 7,150 T/J 35,400 7,125 B 265,800 323 VICO Victoria Investama Tbk. --U8---1 107 111 111 111 4 200 22,200 1 88.800 109 J 15,100 94 B 1,000 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 117,000,600 5,850,030,000 52 16.667 50 T/J 47,569,400 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 310 310 274 300 -10 847,900 252,602,800 61 132.706 300 T/J 101,600 296 B 200 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 264 268 252 252 -12 11,762,900 3,004,614,200 809 86.897 254 J 13,500 252 T/B 422,800 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 128 128 126 126 -2 2,191,600 277,875,600 200 55.004 126 T/J 59,400 125 B 212,500 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 135 135 120 121 -14 4,444,000 554,463,000 285 18.615 123 J 13,400 121 T/B 9,000 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,905 1,915 1,855 1,905 0 10,712,400 20,234,489,500 3,251 489.651 1,905 T/J 43,200 1,900 B 1,600 330 WINS Wintermar Offshore Marine Tbk. --U7---1 100 98 90 93 -7 803,700 75,361,700 35 25.150 96 J 30,000 93 T/B 2,517,500 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 292 292 272 284 -8 104,800 30,018,400 43 43.055 284 T/J 6,600 282 B 1,500 332 WOOD Integra Indocabinet Tbk. --S5K--1 430 430 402 430 0 2,478,300 1,037,095,000 347 165.385 430 T/J 454,200 420 B 1,700 333 WSBP Waskita Beton Precast Tbk. --S3K--1 204 206 191 192 -12 73,376,900 14,418,488,900 3,450 39.184 193 J 300,200 192 T/B 722,200 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,035 1,045 980 1,000 -35 35,471,100 35,610,682,500 4,268 269.906 1,005 J 377,700 1,000 T/B 393,400 335 WTON Wijaya Karya Beton Tbk. --S3K--1 366 370 350 352 -14 4,959,900 1,760,978,400 636 59.661 354 J 300 352 T/B 167,600 Total 2,976,357,400 5,431,001,086,400 408,019 2,199,214,000 72,376,000 Jakarta, 27 February 2020 Trading Division