List of Securities Quotation: IDX SMC Composite Date: Thursday, 30 January 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --S1K--1 11,800 12,025 11,700 11,925 125 1,034,400 12,262,480,000 1,258 968.757 11,925 T/J 29,700 11,900 B 900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,000 J 800,000 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,445 0 0 1,445 0 0 0 0 38.533 1,440 J 300 1,165 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,595 1,595 1,550 1,565 -30 7,031,200 11,014,116,000 2,096 1,908.537 1,570 J 41,200 1,565 T/B 64,300 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,050 1,050 1,020 1,030 -20 1,763,800 1,822,760,500 637 808.903 1,035 J 137,900 1,025 B 13,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 9,975 9,850 9,950 0 66,300 658,727,500 82 427.957 9,950 T/J 2,100 9,900 B 1,700 7 ADMG Polychem Indonesia Tbk --U3---1 166 166 160 160 -6 849,100 138,217,000 102 14.281 161 J 1,500 160 T/B 12,600 8 ADRO Adaro Energy Tbk. --S2BXO1 1,305 1,325 1,280 1,295 -10 24,536,100 31,810,265,000 4,195 117.727 1,295 T/J 71,700 1,290 B 91,300 9 AGII Aneka Gas Industri Tbk. --S3---1 590 600 580 600 10 80,200 46,734,500 94 54.545 600 T/J 30,000 580 B 4,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 159 163 158 159 0 1,138,200 180,981,300 274 259.770 159 T/J 13,800 158 B 1,173,400 11 AGRS Bank IBK Indonesia Tbk. --U8---2 155 160 145 159 4 29,700 4,692,700 18 144.545 160 J 7,700 159 T/B 14,800 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,400 3,430 3,320 3,340 -60 12,981,300 43,866,270,000 1,439 2,661.970 3,350 J 96,600 3,340 T/B 23,800 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 300 J 2,400 234 B 4,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,330 0 0 3,330 0 0 0 0 135.918 3,390 J 200 3,300 B 300 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 825 890 825 825 0 29,600 24,786,500 41 2,105.183 825 T/J 35,300 820 B 13,800 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 310,600 15,530,000 16 125.000 50 T/J 15,286,000 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 865 865 865 865 0 107,500 92,987,500 6 72.083 865 T/J 82,400 830 B 1,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 750 760 740 740 -10 60,227,100 45,119,717,000 4,328 487.901 745 J 89,600 740 T/B 8,747,400 19 APEX Apexindo Pratama Duta Tbk. --U2---2 244 266 244 244 0 51,100 12,470,800 8 15.621 256 J 5,000 187 B 3,500 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 695 700 0 8,000 5,595,000 13 744.554 705 J 32,400 695 B 9,900 21 APLN Agung Podomoro Land Tbk. --M6K--1 150 151 144 145 -5 9,414,800 1,382,692,400 579 39.726 145 T/J 980,200 144 B 367,500 22 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 10,100 690 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,000 2,000 1,950 2,000 0 1,431,300 2,844,569,500 643 847.458 2,000 T/J 21,400 1,900 B 200 24 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 25 ARNA Arwana Citramulia Tbk. --U3---1 428 430 426 430 2 78,100 33,302,000 9 2,922.585 430 T/J 49,900 426 B 237,300 26 ASGR Astra Graphia Tbk. --U9---1 960 965 960 960 0 12,500 12,031,000 18 199.038 960 T/J 1,000 955 B 2,000 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,280 1,295 1,270 1,295 15 217,600 277,765,000 76 2,398.148 1,300 J 9,300 1,295 T/B 13,000 28 ASRI Alam Sutera Realty Tbk. --S6K--1 210 214 204 206 -4 6,709,600 1,391,355,400 453 196.190 206 T/J 124,700 204 B 265,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 595 605 580 590 -5 4,298,400 2,538,411,000 169 151.282 590 T/J 4,800 585 B 100,100 30 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 1,700 540 B 100 31 AUTO Astra Otoparts Tbk. --M4---1 1,220 1,230 1,205 1,205 -15 657,000 803,626,500 136 1,089.807 1,210 J 3,000 1,205 T/B 437,300 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 6 57.388 50 T/J 39,510,200 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 310 378 316 374 64 247,500 79,286,400 12 275.740 354 J 200 310 B 500,000 34 BALI Bali Towerindo Sentra Tbk. --U7---2 990 1,050 810 975 -15 581,700 480,719,000 20 1,218.750 950 J 1,000 820 B 10,000 35 BBKP Bank Bukopin Tbk. --S8---1 236 238 228 228 -8 1,329,000 306,333,000 165 67.638 230 J 193,200 228 T/B 46,400 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,350 J 26,800 1,785 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,930 1,955 1,910 1,930 0 8,218,500 15,849,756,000 1,775 251.739 1,935 J 2,100 1,930 T/B 80,300 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 280 270 276 4 200,100 54,584,800 14 281.002 276 T/J 37,000 270 B 400 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 141 160 133 141 0 17,875,000 2,658,131,900 10,858 399.864 141 T/J 136,300 140 B 100,000 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 7,100 355,000 9 217.306 50 T/J 383,634,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 179 180 170 170 -9 11,255,400 1,941,716,800 868 100.000 171 J 1,000 170 T/B 1,715,000 43 BFIN BFI Finance Indonesia Tbk. --S8---2 550 555 545 550 0 244,400 133,401,500 20 2,818.489 550 T/J 1,100 545 B 25,500 44 BHIT MNC Investama Tbk. --S9K--1 64 70 63 65 1 51,570,600 3,430,461,800 17,193 190.086 65 T/J 885,600 64 B 2,095,500 45 BINA Bank Ina Perdana Tbk. --U8---1 850 900 850 900 50 1,621,000 1,431,855,000 99 508.486 900 T/J 1,900 855 B 50,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 31,700 1,585,000 2 35.714 50 T/J 49,874,500 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,360 2,370 2,330 2,340 -20 673,900 1,577,504,000 114 36.000 2,340 T/J 78,800 2,320 B 2,400 48 BISI BISI International Tbk. --U1---1 1,000 1,000 995 995 -5 6,100 6,070,000 8 497.500 1,000 J 50,000 990 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,020 1,030 1,005 1,015 -5 3,663,200 3,717,984,500 906 169.167 1,020 J 713,900 1,015 T/B 8,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 635 615 620 -10 32,930,000 20,432,662,000 1,190 144.186 620 T/J 1,115,700 615 B 2,368,500 51 BKSL Sentul City Tbk. --S6K--1 64 65 60 61 -3 91,118,300 5,659,179,300 1,692 4.215 62 J 5,233,100 61 T/B 1,317,600 52 BKSW Bank QNB Indonesia Tbk. --U8---2 130 132 131 131 1 800 104,900 2 300.597 160 J 1,000 147 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 105,322,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,830 0 0 4,830 0 0 0 0 322.000 4,800 J 200 3,630 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 324 332 260 286 -38 415,400 121,329,400 63 89.375 286 T/J 9,100 270 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 352 352 342 346 -6 10,514,100 3,670,713,600 1,935 281.621 348 J 155,900 346 T/B 336,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 62,422,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 915 925 895 900 -15 2,313,600 2,089,868,500 388 6.645 905 J 42,700 900 T/B 81,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 202 202 199 199 -3 221,400 44,281,100 30 2.371 202 J 99,500 199 T/B 22,800 60 BNLI Bank Permata Tbk. --M8K--1 1,200 1,205 1,190 1,200 0 12,292,300 14,717,196,500 498 13.065 1,200 T/J 1,430,500 1,195 B 100,000 61 BOGA Bintang Oto Global Tbk. --U9---2 1,570 1,570 1,525 1,570 0 1,383,600 2,164,054,000 123 1,524.272 1,570 T/J 3,500 1,565 B 221,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 262 290 256 290 28 610,000 175,079,600 58 165.714 290 T/J 768,700 280 B 2,600 63 BOLT Garuda Metalindo Tbk. --U4---2 840 840 830 835 -5 102,900 85,906,000 124 151.818 835 T/J 6,400 830 B 800 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 154 179 150 151 -3 14,520,300 2,379,540,200 3,563 37.750 152 J 27,600 151 T/B 16,100 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,500 1,225 B 125,300 66 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRAM Indo Kordsa Tbk. --U4---1 7,000 0 0 7,000 0 0 0 0 272.432 8,400 J 400 6,525 B 100 68 BRIS Bank BRIsyariah Tbk. --M8K--1 320 322 314 314 -6 1,860,000 589,969,400 320 61.569 316 J 164,600 314 T/B 1,652,700 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 6,026,600 301,330,000 42 7.874 50 T/J 33,019,300 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,040 J 10,300 925 B 2,200 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,165 1,180 1,130 1,135 -30 5,737,700 6,581,988,500 1,632 222.329 1,145 J 243,500 1,135 T/B 168,000 72 BSIM Bank Sinarmas Tbk. --U8---1 500 500 500 500 0 100 50,000 1 341.020 500 T/J 2,900 484 B 400 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 1,890 1,855 1,855 -10 2,400 4,479,500 10 95.128 1,850 J 300 1,500 B 100 74 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 75 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 40,721,000 0 B 0 76 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 77 BTPN Bank BTPN Tbk. --U8---1 2,970 3,060 2,970 3,060 90 2,300 6,840,000 6 592.378 3,000 J 700 2,970 B 1,500 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,570 4,730 4,490 4,520 -50 7,019,600 32,148,133,000 4,576 463.590 4,540 J 1,000 4,520 T/B 169,600 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,390 J 500 1,110 B 600 80 BULL Buana Lintas Lautan Tbk. --S7---1 173 181 173 176 3 58,528,500 10,244,915,200 636 17.211 176 T/J 212,800 175 B 690,100 81 BUMI Bumi Resources Tbk. --S2K--2 57 58 54 54 -3 284,080,700 15,677,311,100 2,250 3.134 55 J 10,520,000 54 T/B 40,125,700 82 BVIC Bank Victoria International Tbk. --U8---1 70 80 69 72 2 20,208,800 1,534,564,800 1,871 68.083 74 J 161,200 72 T/B 45,055,000 83 BWPT Eagle High Plantations Tbk. --U1K--1 127 130 122 123 -4 26,008,900 3,287,626,900 1,390 26.901 124 J 221,000 123 T/B 7,300 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 340 340 334 336 -4 732,300 244,815,600 103 101.818 336 T/J 7,800 332 B 29,800 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 97 101 90 97 0 1,043,400 101,872,500 375 55.429 97 T/J 22,100 96 B 4,000 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 0 0 418 0 0 0 0 763.652 416 J 284,800 414 B 1,000,000 87 CASS Cardig Aero Services Tbk. --U7---2 535 555 555 555 20 100 55,500 1 138.750 550 J 3,700 530 B 28,000 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,595 1,595 1,565 1,575 -20 47,700 75,746,500 35 325.413 1,575 T/J 200 1,565 B 500 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 71 72 64 66 -5 1,895,700 127,857,400 80 422.400 67 J 100,000 66 T/B 5,700 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 256 258 254 254 -2 198,500 50,559,000 27 19.876 262 J 30,000 254 T/B 382,000 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,930 2,000 1,920 1,960 30 63,300 122,326,000 16 7,112.272 2,000 J 3,900 1,960 T/B 8,000 92 CITY Natura City Developments Tbk. --U6---1 120 117 112 117 -3 14,400 1,633,800 6 97.500 115 J 2,000 110 B 2,800 93 CLAY Citra Putra Realty Tbk. --U9---2 2,700 2,720 2,620 2,710 10 164,000 445,012,000 102 1,505.556 2,710 T/J 200 2,630 B 1,000 94 CLEO Sariguna Primatirta Tbk. --M5K--1 505 510 496 505 0 10,073,500 5,054,072,300 689 2,195.652 505 T/J 308,100 500 B 5,700 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,910 1,995 1,900 1,985 75 9,400 18,143,000 14 189.941 1,985 T/J 2,700 1,750 B 1,500 96 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 97 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 10,200 510,000 3 38.462 50 T/J 4,538,700 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 112,702,700 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 0 0 438 0 0 0 0 221.028 438 J 800 340 B 1,000 100 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 101 CTRA Ciputra Development Tbk. --S6XXO1 945 950 910 915 -30 10,207,300 9,452,946,000 2,221 204.863 920 J 7,500 915 T/B 98,600 102 DART Duta Anggada Realty Tbk. --U6---1 292 0 0 292 0 0 0 0 53.980 324 J 4,000 254 B 300 103 DEAL Dewata Freightinternational Tbk. --U7---2 135 142 132 136 1 11,326,300 1,547,171,700 1,945 90.667 137 J 103,400 136 T/B 58,100 104 DEFI Danasupra Erapacific Tbk. --U8---2 1,890 1,895 1,875 1,895 5 151,900 286,020,500 109 3,803.541 1,900 J 900 1,895 T/B 900 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 130,763,400 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 398 400 380 398 0 888,300 346,126,600 163 346.087 398 T/J 98,400 392 B 4,600 107 DILD Intiland Development Tbk. --U6---1 310 308 300 302 -8 296,200 89,554,600 23 52.626 302 T/J 401,900 300 B 5,300 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,460 2,570 2,460 2,500 40 275,200 690,650,000 168 84.746 2,520 J 11,500 2,490 B 27,600 109 DKFT Central Omega Resources Tbk. --S2---2 133 142 129 130 -3 6,936,600 927,569,000 719 333.933 130 T/J 30,000 129 B 160,500 110 DLTA Delta Djakarta Tbk. --U5---1 6,625 0 0 6,625 0 0 0 0 39,601.889 6,650 J 100 6,500 B 2,200 111 DMAS Puradelta Lestari Tbk. --M6K--1 280 284 278 278 -2 23,336,900 6,543,844,200 690 132.381 278 T/J 1,164,800 276 B 1,738,100 112 DNAR Bank Oke Indonesia Tbk. --U8---1 200 0 0 200 0 0 0 0 181.818 244 J 300 200 B 500 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,170 3,200 3,200 3,200 30 23,200 74,240,000 5 2,810.987 3,500 J 100,000 3,010 B 600 114 DOID Delta Dunia Makmur Tbk. --S2K--1 244 246 228 232 -12 15,362,800 3,607,583,800 1,172 314.091 234 J 112,200 232 T/B 49,800 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 424 424 416 418 -6 467,400 197,094,200 34 112.973 418 T/J 121,900 416 B 12,600 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,375 0 0 15,375 0 0 0 0 1,025.000 14,800 J 2,500 12,825 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,215 1,225 1,125 1,225 10 533,800 643,161,500 93 242.574 1,225 T/J 8,000 1,215 B 10,000 118 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 300 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,200 2,080 2,200 100 13,500 29,597,000 16 809.802 2,200 T/J 1,900 2,160 B 100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 125,000 865 B 10,000 121 ELSA Elnusa Tbk. --S2K--1 282 284 272 274 -8 8,791,900 2,428,700,800 753 68.500 276 J 389,900 274 T/B 367,500 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,200 110,000 6 10.308 50 T/J 768,112,300 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,500 5,500 5,500 0 400 2,200,000 3 763.889 5,500 T/J 5,100 4,970 B 500 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 378 420 350 370 -8 59,153,300 22,302,852,400 6,878 100.000 372 J 149,500 370 T/B 105,600 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,780 0 0 1,780 0 0 0 0 1,245.374 1,850 J 100 1,745 B 6,500 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,715 1,750 1,640 1,655 -60 20,512,200 34,640,260,500 5,196 165.500 1,655 T/J 355,300 1,650 B 226,800 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 244 234 234 -6 1,971,300 468,827,200 218 435.665 236 J 221,700 234 T/B 83,200 128 EXCL XL Axiata Tbk. --S7BXO1 3,010 3,050 2,900 2,940 -70 6,612,800 19,548,323,000 4,277 149.207 2,940 T/J 89,600 2,930 B 100 129 FAST Fast Food Indonesia Tbk. --U9---2 2,450 2,450 2,350 2,400 -50 4,600 10,997,000 12 3,774.475 2,450 J 5,000 2,400 T/B 300 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,500 J 600 7,100 B 300 131 FILM MD Pictures Tbk. --U9---1 210 218 198 206 -4 8,189,000 1,678,730,200 1,276 98.095 208 J 10,000 206 T/B 186,600 132 FIRE Alfa Energi Investama Tbk. --U2---2 218 220 202 204 -14 6,654,300 1,377,890,000 1,604 40.800 204 T/J 47,700 202 B 103,900 133 FISH FKS Multi Agro Tbk. --U9---2 2,550 2,850 2,650 2,850 300 2,500 7,095,000 7 2,280.000 2,900 J 500 2,130 B 300 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 100 354 B 2,200 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 2,500 125,000 1 22.727 50 T/J 12,544,000 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 117 118 112 113 -4 20,468,300 2,335,933,800 1,522 6.278 114 J 14,600 113 T/B 69,900 137 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 138 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 426 428 412 418 -8 14,410,000 6,069,310,200 1,748 56.190 418 T/J 145,500 416 B 203,500 139 GJTL Gajah Tunggal Tbk. --S4K--1 505 515 494 496 -9 2,715,900 1,359,146,000 390 97.377 498 J 32,500 496 T/B 23,600 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 115 117 113 115 0 15,326,200 1,764,418,900 1,000 28.750 115 T/J 160,900 114 B 626,100 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,575 17,550 17,550 17,550 -25 1,000 17,550,000 1 3,052.174 16,950 J 1,700 14,075 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,335 1,350 1,340 1,345 10 298,500 400,771,500 115 104.669 1,345 T/J 32,000 1,340 B 1,500 143 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 144 GWSA Greenwood Sejahtera Tbk. --U6---1 127 149 147 147 20 11,500 1,692,100 11 58.800 147 T/J 1,000 133 B 100 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 580 620 575 605 25 28,500 16,434,500 9 115.238 600 J 500 575 B 2,300 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,420 3,380 3,410 10 54,200 184,259,000 20 92.162 3,410 T/J 45,800 3,390 B 1,000 147 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 845 J 1,000 760 B 1,000 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,180 3,140 3,140 -40 131,900 416,476,000 49 961.244 3,150 J 8,700 3,140 T/B 2,500 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 550 565 550 565 15 75,000 41,612,000 9 869.231 560 J 100 505 B 100 150 HKMU HK Metals Utama Tbk. --U9---1 166 174 156 170 4 1,278,200 212,108,800 202 73.913 170 T/J 742,600 169 B 50,000 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 900 900 880 890 -10 22,839,200 20,340,545,500 463 287.097 890 T/J 385,500 885 B 58,100 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 406,400 20,320,000 13 53.152 50 T/J 307,361,500 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,035 780 1,025 -10 28,076,700 28,039,618,500 985 976.190 1,030 J 29,900 1,025 T/B 9,000 154 HRTA Hartadinata Abadi Tbk. --S5---1 278 290 250 260 -18 8,514,600 2,265,443,400 475 86.667 262 J 5,000 260 T/B 125,800 155 HRUM Harum Energy Tbk. --M2K--1 1,340 1,345 1,335 1,340 0 620,200 830,988,000 89 25.769 1,340 T/J 52,300 1,335 B 20,500 156 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,525 0 0 6,525 0 0 0 0 701.764 6,525 J 500 5,225 B 200 157 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 158 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 54 56 51 52 -2 10,461,500 551,188,400 1,080 14.857 53 J 986,700 52 T/B 21,500 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 1,005 1,020 985 990 -15 708,100 704,179,500 293 132.908 995 J 9,500 990 T/B 10,100 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 286 282 270 276 -10 182,700 50,119,400 16 55.200 282 J 69,100 276 T/B 3,100 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,120 1,125 1,115 1,115 -5 376,100 420,363,500 25 293.421 1,115 T/J 10,400 1,110 B 13,800 162 INAF Indofarma (Persero) Tbk. --U5---1 835 860 795 805 -30 2,653,700 2,188,393,000 1,128 322.000 810 J 6,500 805 T/B 17,400 163 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,040 3,110 -170 11,525,900 36,144,942,000 3,273 1,269.388 3,110 T/J 42,600 3,100 B 4,100 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,000 2,270 -30 8,100 17,494,000 22 305.728 2,260 J 100 2,200 B 100 165 INDS Indospring Tbk. --M4---1 2,160 2,130 2,040 2,050 -110 26,000 53,241,000 29 192.187 2,140 J 10,400 2,050 T/B 16,600 166 INDY Indika Energy Tbk. --S2LKO1 1,005 1,015 980 980 -25 3,272,500 3,243,107,000 1,578 33.220 985 J 52,200 980 T/B 7,600 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,325 7,400 6,925 7,075 -250 4,804,600 34,024,702,500 3,225 364.565 7,075 T/J 37,500 7,025 B 28,200 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 55 56 55 56 1 332,400 18,339,400 15 0.320 56 T/J 402,900 55 B 167,000 169 INPP Indonesian Paradise Property Tbk. --U9---2 1,025 1,030 1,030 1,030 5 200 206,000 2 980.952 1,030 T/J 16,400 865 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,980 4,010 3,990 4,000 20 770,500 3,078,586,000 261 1,449.275 4,000 T/J 800 3,980 B 200 171 INTA Intraco Penta Tbk. --U9---2 446 0 0 446 0 0 0 0 314.392 464 J 155,000 440 B 1,000 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 610 610 560 565 -45 2,044,500 1,163,441,500 360 34.451 570 J 23,200 560 B 190,800 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 167 167 165 166 -1 53,500 8,880,900 9 43.684 178 J 100 166 T/B 24,100 174 IPTV MNC Vision Networks Tbk. --U9---1 384 386 374 384 0 1,438,600 549,155,200 255 160.000 384 T/J 523,600 382 B 310,500 175 ISAT Indosat Tbk. --S7K--1 2,330 2,360 2,250 2,290 -40 2,886,800 6,600,547,000 1,945 163.571 2,290 T/J 46,400 2,280 B 1,000 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,900 10,975 10,600 10,750 -150 1,403,900 15,059,582,500 2,055 76.786 10,750 T/J 3,500 10,725 B 103,700 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 134,744,500 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 600 550 550 550 -50 900 495,000 1 311.986 600 J 900 550 T/B 4,100 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 0 0 490 0 0 0 0 405.572 500 J 10,000 480 B 100 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,525 1,545 1,465 1,490 -35 16,540,100 24,782,559,500 3,336 407.326 1,490 T/J 182,400 1,480 B 43,800 181 JRPT Jaya Real Property Tbk. --S6---1 550 550 540 545 -5 5,125,200 2,793,428,000 174 524.038 545 T/J 130,000 540 B 224,500 182 JSKY Sky Energy Indonesia Tbk. --U4---1 164 174 160 162 -2 20,057,200 3,366,424,000 2,576 81.000 163 J 20,500 162 T/B 324,000 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,900 4,900 4,780 4,800 -100 5,864,300 28,236,416,000 2,947 283.052 4,800 T/J 7,000 4,790 B 142,500 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 1,005 1,005 1,005 -5 100 100,500 1 216.446 1,005 T/J 100 915 B 100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 965 0 157,300 151,797,000 9 2,144.444 970 J 92,300 965 T/B 99,900 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,025 1,050 1,005 1,005 -20 3,086,300 3,130,158,000 1,047 1,005.000 1,015 J 19,800 1,005 T/B 63,900 187 KBLI KMI Wire & Cable Tbk. --S4K--1 486 494 480 486 0 3,616,900 1,764,374,800 539 59.053 486 T/J 305,000 484 B 200 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 62 62 59 62 0 39,500 2,339,600 15 2.255 62 T/J 31,400 59 B 5,100 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 300 300 294 296 -4 94,800 28,114,000 63 10.270 296 T/J 105,900 294 B 26,000 190 KINO Kino Indonesia Tbk. --M5---1 2,900 3,160 2,880 3,150 250 1,506,800 4,506,131,000 689 82.895 3,160 J 12,800 3,150 T/B 700 191 KMTR Kirana Megatara Tbk. --U3---2 294 292 274 288 -6 252,000 70,729,200 44 62.882 290 J 15,000 288 T/B 200 192 KOTA DMS Propertindo Tbk. --U6---1 765 770 760 760 -5 16,675,100 12,811,969,000 238 380.000 770 J 182,300 760 T/B 75,300 193 KPIG MNC Land Tbk. --S9---2 123 131 122 127 4 19,520,500 2,505,005,000 12,562 273.277 127 T/J 75,900 126 B 100,000 194 KRAH Grand Kartech Tbk. --U4---2 1,590 1,600 1,580 1,600 10 6,900 10,989,000 7 581.818 1,625 J 1,000 1,500 B 300 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 290 294 278 280 -10 17,059,900 4,844,392,000 1,375 34.810 282 J 1,726,000 280 T/B 3,128,900 196 KREN Kresna Graha Investama Tbk. --U9K--1 478 480 474 478 0 33,154,200 15,832,789,200 497 4,972.950 478 T/J 15,600 474 B 173,200 197 LAND Trimitra Propertindo Tbk. --U6---2 780 825 690 705 -75 18,600 13,211,500 29 180.769 745 J 22,000 700 B 500 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 2,300 13,340,000 1 95.868 6,150 J 13,200 5,900 B 100 199 LINK Link Net Tbk. --S9K--1 3,660 3,700 3,610 3,650 -10 1,206,900 4,420,486,000 453 228.125 3,650 T/J 244,900 3,640 B 3,400 200 LPCK Lippo Cikarang Tbk --U6---1 795 810 780 785 -10 392,100 310,121,500 318 88.506 785 T/J 400 780 B 85,400 201 LPKR Lippo Karawaci Tbk. --U6K--1 230 234 228 230 0 59,557,100 13,738,023,200 779 74.271 230 T/J 461,600 228 B 610,100 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,470 3,510 3,340 3,360 -110 6,764,900 23,003,244,000 4,472 76.137 3,380 J 29,800 3,360 T/B 54,900 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,220 1,195 1,200 -5 16,023,800 19,315,246,500 1,421 309.677 1,200 T/J 455,100 1,195 B 150,900 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 725 745 670 695 -30 13,558,500 9,637,941,000 5,228 243.007 700 J 100,500 695 T/B 8,000 205 MAIN Malindo Feedmill Tbk. --S3K--1 895 920 890 895 0 1,944,500 1,754,806,500 549 508.523 895 T/J 45,500 890 B 3,200 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 3,333,600 166,680,000 77 6.835 50 T/J 500,277,100 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,400 0 0 4,400 0 0 0 0 209.524 4,510 J 18,700 4,200 B 2,500 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,640 0 0 1,640 0 0 0 0 97.619 1,715 J 5,000 1,620 B 500 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 1,000 1,010 970 995 -5 9,540,200 9,483,658,000 1,582 1,596.726 995 T/J 1,077,000 990 B 400 210 MARI Mahaka Radio Integra Tbk. --U9---2 164 165 160 164 0 76,000 12,260,700 17 218.667 164 T/J 38,100 160 B 8,200 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 454 448 454 0 818,800 370,146,000 148 908.000 454 T/J 216,100 450 B 200 212 MASA Multistrada Arah Sarana Tbk. --U4---1 478 462 462 462 -16 100 46,200 1 328.498 462 T/J 68,100 460 B 100 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 0 0 9,100 0 0 0 0 4,137.548 10,900 J 3,100 7,425 B 200 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,855 1,900 1,850 1,850 -5 13,900 25,852,500 35 142.308 1,890 J 5,700 1,850 T/B 4,100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 430 434 426 428 -2 403,900 173,586,000 125 26.750 430 J 71,400 428 T/B 29,100 216 MCAS M Cash Integrasi Tbk. --S9---2 2,240 2,340 2,230 2,270 30 29,500 66,825,000 33 163.899 2,280 J 11,000 2,270 T/B 500 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 126 128 120 122 -4 342,900 41,850,600 35 109.425 123 J 3,900 122 T/B 1,093,400 218 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 11,000 550,000 2 36.232 50 T/J 6,665,800 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,180 1,220 1,175 1,190 10 111,546,500 133,383,928,000 5,427 310.306 1,195 J 1,874,800 1,190 T/B 1,018,900 220 MDLN Modernland Realty Tbk. --S6---1 194 196 188 196 2 4,043,200 780,161,600 155 58.168 196 T/J 510,800 192 B 1,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 710 715 695 695 -15 49,814,600 34,944,583,000 3,229 1,224.087 700 J 328,400 695 T/B 863,000 222 MEGA Bank Mega Tbk. --U8---1 5,100 5,750 5,125 5,700 600 78,200 421,352,500 70 4,154.882 5,700 T/J 16,300 5,600 B 900 223 MERK Merck Tbk. --U5---2 2,500 2,590 2,500 2,500 0 9,300 23,335,000 21 6,591.610 2,500 T/J 5,600 2,480 B 500 224 META Nusantara Infrastructure Tbk. --U7---1 191 190 183 184 -7 52,900 9,754,900 18 55.745 185 J 466,300 183 B 25,400 225 MFIN Mandala Multifinance Tbk. --U8---2 1,265 1,265 1,265 1,265 0 20,000 25,300,000 2 1,297.436 1,265 T/J 181,000 1,125 B 30,000 226 MGRO Mahkota Group Tbk. --S1---1 870 865 860 865 -5 1,721,100 1,482,294,000 203 384.444 865 T/J 141,000 855 B 121,800 227 MIDI Midi Utama Indonesia Tbk. --U9---2 1,270 0 0 1,270 0 0 0 0 461.818 0 J 0 0 B 0 228 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,610 2,660 2,580 2,610 0 12,415,800 32,475,977,000 1,820 153.667 2,610 T/J 5,100 2,600 B 6,800 229 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 230 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 7,800 13,050 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 0 0 15,500 0 0 0 0 98,726.115 15,250 J 200 15,100 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 488 488 480 488 0 4,676,700 2,267,520,400 153 81.503 488 T/J 103,500 484 B 9,500 233 MLPL Multipolar Tbk. --S9---1 69 69 66 68 -1 3,287,800 222,645,000 106 7.800 69 J 213,000 68 T/B 6,500 234 MLPT Multipolar Technology Tbk. --U9---1 370 380 352 352 -18 40,400 14,887,400 41 73.333 384 J 2,000 352 T/B 3,800 235 MMLP Mega Manunggal Property Tbk. --S6---2 173 176 169 169 -4 787,000 134,804,300 39 28.889 172 J 463,100 169 T/B 19,800 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,630 1,635 1,570 1,585 -45 17,101,100 27,222,972,000 11,489 176.111 1,585 T/J 562,100 1,580 B 70,000 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,050 1,045 1,045 1,045 -5 200 209,000 1 180.172 1,050 J 5,000 985 B 10,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 635 645 625 630 -5 360,300 227,354,500 203 42.000 630 T/J 7,000 625 B 311,000 239 MPPA Matahari Putra Prima Tbk. --U9---1 122 123 119 119 -3 1,272,600 152,427,900 265 50.032 120 J 8,500 119 T/B 33,200 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,000 0 0 2,000 0 0 0 0 1,818.182 2,000 J 4,200 1,660 B 1,000 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,190 4,300 4,010 4,290 100 555,100 2,386,662,000 16 389.122 4,290 T/J 800 4,270 B 100 242 MSIN MNC Studios International Tbk. --M9---2 384 382 376 382 -2 49,900 18,957,600 34 76.400 382 T/J 17,500 380 B 5,000 243 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,300 J 1,519,200 1,295 B 200 244 MTDL Metrodata Electronics Tbk. --S9---1 1,790 1,790 1,780 1,785 -5 667,200 1,190,430,500 250 3,213.437 1,785 T/J 216,200 1,780 B 100 245 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 142,306,700 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 496 520 490 520 24 135,200 66,460,600 9 218.624 515 J 6,000 496 B 200 247 MTPS Meta Epsi Tbk. --U7---2 540 0 0 540 0 0 0 0 168.750 540 J 4,400 416 B 100 248 MYOH Samindo Resources Tbk. --U2---1 1,200 1,200 1,180 1,195 -5 270,100 321,897,000 28 142.334 1,195 T/J 320,700 1,180 B 8,200 249 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 250 NASA Ayana Land International Tbk. --U9---2 396 396 310 310 -86 144,500 48,394,000 98 300.971 310 T/J 16,300 300 B 200 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,155 1,080 1,150 0 33,369,900 38,179,332,500 1,448 1,116.505 1,155 J 10,900 1,145 B 596,200 252 NFCX NFC Indonesia Tbk. --S9---2 2,750 2,970 2,650 2,810 60 585,100 1,568,344,000 53 151.892 2,880 J 5,800 2,810 T/B 227,100 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 625 635 580 585 -40 3,890,600 2,338,245,500 1,012 180.000 590 J 8,800 585 T/B 179,700 254 NIRO City Retail Developments Tbk. --U6---2 150 150 150 150 0 988,100 148,215,000 11 142.857 150 T/J 20,000 143 B 600 255 NISP Bank OCBC NISP Tbk. --U8---1 835 850 840 840 5 21,800 18,426,500 6 1,017.886 860 J 15,500 840 T/B 10,900 256 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,400 890 B 200 257 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 900 J 100 790 B 1,000 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 454,900 22,745,000 25 98.922 50 T/J 4,309,300 0 B 0 259 PALM Provident Agro Tbk. --U1---2 206 0 0 206 0 0 0 0 56.304 206 J 56,700 195 B 100 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 177 181 175 178 1 40,750,400 7,267,384,400 1,873 178.000 178 T/J 3,384,600 177 B 5,239,000 261 PANS Panin Sekuritas Tbk. --U8---1 1,325 1,350 1,185 1,235 -90 107,900 136,935,500 70 898.182 1,245 J 3,600 1,235 T/B 7,800 262 PBID Panca Budi Idaman Tbk. --U3---1 990 1,015 980 995 5 1,100 1,084,500 5 117.059 995 T/J 4,000 975 B 200 263 PBRX Pan Brothers Tbk. --S4---1 272 288 268 288 16 337,900 95,705,200 78 509.735 288 T/J 20,000 282 B 1,000 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 640 0 0 640 0 0 0 0 53.333 770 J 1,300 675 B 500 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 270 288 212 288 18 15,300 4,022,400 12 192.000 278 J 2,000 214 B 3,000 266 PEHA Phapros Tbk. --U5---2 975 985 960 985 10 7,600 7,387,500 18 82.220 985 T/J 33,200 980 B 100 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,795 1,840 1,795 1,800 5 54,175,900 98,335,360,000 6,313 600.000 1,800 T/J 633,900 1,795 B 1,290,100 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 920 915 915 915 -5 2,700 2,470,500 4 178.537 920 J 101,000 915 T/B 1,700 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,150 J 300 2,980 B 3,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,165 1,165 1,140 1,150 -15 1,616,400 1,865,099,500 203 1,914.752 1,160 J 67,900 1,150 T/B 315,700 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 800 40,000 5 50.000 50 T/J 5,968,200 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,010 1,020 1,000 1,000 -10 342,700 343,941,500 39 1,063.377 1,010 J 13,500 995 B 22,600 273 PNLF Panin Financial Tbk. --S8K--1 268 270 264 266 -2 15,990,100 4,256,111,400 392 287.505 266 T/J 347,800 264 B 704,900 274 POLA Pool Advista Finance Tbk. --U8---2 129 142 125 135 6 1,049,700 139,863,000 189 100.000 138 J 1,100 135 T/B 4,150,000 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,380 1,400 1,050 1,050 -330 1,000 1,222,000 7 64.220 1,395 J 200 1,050 T/B 1,100 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,500 10,550 10,500 10,525 25 379,600 3,986,055,000 1,225 1,711.382 10,525 T/J 1,100 10,500 B 3,900 277 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,130 J 1,300 1,620 B 500 278 POOL Pool Advista Indonesia Tbk. --D9---2 156 0 0 156 0 0 0 0 99.016 0 J 0 0 B 0 279 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 600 500 590 90 900 497,500 8 110.280 590 T/J 900 505 B 100 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 30,200 1,510,000 10 33.333 50 T/J 12,006,700 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 895 900 865 890 -5 1,646,300 1,470,057,000 120 59.333 890 T/J 178,200 885 B 700 282 PPRE PP Presisi Tbk. --U7---1 199 200 188 191 -8 11,132,900 2,180,181,600 2,863 44.419 192 J 359,200 191 T/B 50,100 283 PPRO PP Properti Tbk. --S6K--1 57 57 55 56 -1 40,310,900 2,254,385,000 788 121.081 56 T/J 8,428,200 55 B 31,759,800 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,700 3,700 3,650 3,690 -10 24,500 90,386,000 11 56.769 3,700 J 100 3,690 T/B 256,100 285 PRIM Royal Prima Tbk. --U9---2 326 360 270 338 12 274,300 87,388,600 53 67.600 340 J 300,000 294 B 300 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 262 244 262 18 87,741,400 21,993,827,000 2,259 850.015 264 J 1,100,700 262 T/B 774,000 287 PTBA Bukit Asam Tbk. --S2BXO1 2,330 2,330 2,240 2,240 -90 30,619,900 69,368,703,000 5,046 1,947.826 2,250 J 65,400 2,240 T/B 1,210,900 288 PTPP PP (Persero) Tbk. --S6XXO1 1,435 1,450 1,380 1,395 -40 14,315,500 19,989,559,500 2,459 262.218 1,395 T/J 362,600 1,390 B 36,600 289 PTRO Petrosea Tbk. --S2---1 1,545 1,550 1,525 1,535 -10 633,600 969,889,500 102 1,228.000 1,545 J 9,000 1,535 T/B 8,100 290 PTSN Sat Nusapersada Tbk --M4---1 246 248 240 242 -4 370,600 90,575,400 51 125.173 246 J 100 242 T/B 28,700 291 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 292 PWON Pakuwon Jati Tbk. --S6B3O1 545 550 535 535 -10 19,097,100 10,273,336,500 2,094 2,062.531 540 J 1,416,800 535 T/B 1,419,900 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,005 1,025 1,000 1,000 -5 346,800 349,587,500 121 90.909 1,010 J 1,000 1,000 T/B 100 294 RAJA Rukun Raharja Tbk. --S7---1 140 143 139 139 -1 333,700 46,743,800 109 477.466 140 J 76,700 139 T/B 16,300 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,085 1,105 1,065 1,080 -5 2,357,100 2,551,467,500 841 675.000 1,085 J 434,600 1,080 T/B 96,600 296 RDTX Roda Vivatex Tbk --U6---1 5,025 5,100 5,100 5,100 75 600 3,060,000 2 268.677 5,500 J 5,000 5,100 T/B 600 297 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 142,091,800 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 520 520 500 510 -10 375,100 194,361,000 66 312.883 510 T/J 5,300 500 B 400 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 322 320 300 320 -2 300 94,000 2 2,503.912 320 T/J 700 302 B 2,200 300 RODA Pikko Land Development Tbk. --U6---2 53 54 50 50 -3 28,983,000 1,454,352,600 344 79.834 51 J 1,014,000 50 T/B 368,300 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,285 1,295 1,280 1,295 10 25,500 32,920,500 18 507.843 1,295 T/J 1,800 1,290 B 800 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 200 216 180 180 -20 120,100 23,623,200 13 225.000 199 J 3,100 180 T/B 300 303 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 304 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,000 9,200 0 7,500 68,350,000 6 5,935.484 9,200 T/J 19,800 9,050 B 100 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,500 1,515 1,470 1,475 -25 19,740,100 29,383,414,000 1,707 667.261 1,480 J 200 1,475 T/B 175,200 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 795 800 50 1,000 799,500 2 894.805 800 T/J 30,900 790 B 1,000 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 0 0 2,400 0 0 0 0 102.564 2,450 J 9,900 2,380 B 100 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,140 0 0 3,140 0 0 0 0 145.918 2,850 J 1,300 2,430 B 100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 750 740 745 -5 242,400 181,498,000 25 532.143 745 T/J 1,200 740 B 13,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,200 1,200 1,185 1,195 -5 1,632,400 1,949,360,000 667 206.034 1,195 T/J 48,600 1,190 B 24,300 311 SILO Siloam International Hospitals Tbk. --M9---1 6,600 6,600 6,525 6,600 0 81,200 535,252,500 135 74.959 6,600 T/J 16,100 6,525 B 200 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 376 384 376 378 2 4,686,500 1,774,764,600 359 34.364 380 J 520,500 378 T/B 214,800 313 SIPD Sierad Produce Tbk. --U3---2 835 995 990 990 155 10,100 10,039,500 4 1.100 990 T/J 8,900 895 B 200 314 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 315 SMAR Smart Tbk. --U1---2 3,740 3,750 3,740 3,740 0 900 3,370,000 4 1,235.710 3,890 J 600 3,750 B 300 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 354 354 334 334 -20 7,495,600 2,549,640,200 871 59.643 336 J 224,800 334 T/B 369,700 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 995 995 990 990 -5 75,500 74,861,500 22 1,195.652 995 J 9,800 990 T/B 12,700 318 SMDR Samudera Indonesia Tbk. --U7---1 224 228 226 228 4 93,800 21,205,000 30 915.001 228 T/J 4,100 226 B 100 319 SMRA Summarecon Agung Tbk. --S6K--1 910 910 860 865 -45 21,165,300 18,598,417,000 2,015 1,421.295 870 J 160,000 865 T/B 2,188,000 320 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 321 SMSM Selamat Sempurna Tbk. --S4K--1 1,365 1,370 1,360 1,370 5 1,057,300 1,442,681,500 288 3,659.286 1,375 J 23,200 1,365 B 500 322 SOCI Soechi Lines Tbk. --M7---1 153 156 149 150 -3 4,296,700 652,018,300 510 27.273 151 J 52,500 150 T/B 102,600 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,850 J 100 4,300 B 200 324 SPTO Surya Pertiwi Tbk. --S9---2 850 855 850 850 0 3,061,300 2,602,105,500 104 73.276 855 J 418,800 850 T/B 839,300 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 290 262 284 20 27,317,400 7,646,660,800 3,160 161.384 286 J 829,400 284 T/B 198,000 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 272 262 260 260 -12 88,600 23,205,600 14 277.478 262 J 2,800 260 T/B 4,500 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 238 242 236 236 -2 8,632,200 2,053,999,800 700 98.333 238 J 186,500 236 T/B 389,100 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,670 3,650 3,650 -20 15,600 56,954,000 8 66.364 3,740 J 600 3,650 T/B 100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 665 685 660 685 20 42,162,800 28,490,525,000 1,846 281.026 685 T/J 349,800 680 B 187,000 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 795 775 780 -15 20,047,100 15,801,454,000 317 116.418 780 T/J 49,800 775 B 393,300 331 STTP Siantar Top Tbk. --U5---2 4,250 4,000 3,950 4,000 -250 66,000 263,984,000 40 2,363.647 0 J 0 3,600 B 2,000 332 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 333 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,240 0 0 3,240 0 0 0 0 99.509 3,240 J 100 0 B 0 334 SURE Super Energy Tbk. --U2---2 3,000 0 0 3,000 0 0 0 0 1,935.484 3,000 J 40,300 2,990 B 2,800 335 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 260 264 200 250 -10 23,372,900 5,784,347,600 919 2,284.148 250 T/J 21,000 230 B 900 336 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 337 TBIG Tower Bersama Infrastructure Tbk. --S7K--1 1,190 1,195 1,150 1,170 -20 65,572,200 77,630,323,000 3,313 288.889 1,170 T/J 349,700 1,165 B 180,100 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 855 890 855 865 10 580,100 505,107,500 272 196.971 870 J 3,900 865 T/B 71,600 339 TCID Mandom Indonesia Tbk. --U5---1 9,950 9,900 9,800 9,800 -150 3,500 34,320,000 8 961.237 9,800 T/J 700 9,700 B 1,100 340 TCPI Transcoal Pacific Tbk. --U7---2 5,825 6,225 5,750 6,175 350 5,988,800 35,874,487,500 7,247 4,474.638 6,200 J 1,100 6,175 T/B 46,600 341 TDPM Tridomain Performance Materials Tbk. --U3---1 199 208 190 200 1 3,492,400 698,549,000 20 87.719 200 T/J 99,900 190 B 4,300 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 226 230 214 216 -10 42,611,700 9,344,637,400 2,212 69.677 218 J 996,300 216 T/B 121,800 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 428 430 428 430 2 300 128,800 3 97.444 480 J 100 430 T/B 3,100 344 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 0 0 5,000 0 0 0 0 4,108.801 6,000 J 100 0 B 0 345 TGRA Terregra Asia Energy Tbk. --U7---1 105 112 105 108 3 2,114,600 229,461,400 425 54.000 109 J 26,800 108 T/B 193,700 346 TINS Timah Tbk. --S2K--1 740 750 730 735 -5 7,398,400 5,472,737,000 674 375.581 740 J 604,900 730 B 212,400 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,900 10,000 9,500 9,550 -350 1,048,700 10,144,165,000 1,857 590.460 9,550 T/J 5,400 9,525 B 100 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 352 310 350 -4 210,100 73,731,000 5 73.858 350 T/J 90,000 334 B 100,200 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 184 184 168 170 -14 1,216,400 213,604,700 209 273.615 178 J 6,000 170 T/B 13,000 350 TOTL Total Bangun Persada Tbk. --S6---1 410 414 408 410 0 4,751,100 1,948,505,000 91 147.362 410 T/J 10,900 408 B 19,900 351 TOTO Surya Toto Indonesia Tbk. --U3---2 260 264 262 264 4 18,200 4,780,800 15 856.392 264 T/J 46,000 262 B 6,900 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 845 850 830 840 -5 44,578,000 37,343,030,500 10,765 4,001.334 840 T/J 6,060,200 835 B 2,900 353 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 354 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 142 140 140 5 600 85,000 2 141.079 139 J 100,000 137 B 20,000 355 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 356 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 400 J 11,500 382 B 200,000 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,335 1,320 1,295 1,295 -40 180,900 236,325,500 53 231.019 1,300 J 10,000 1,295 T/B 100 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,400 3,390 3,390 -10 2,100 7,120,000 2 88.052 3,390 T/J 3,000 2,650 B 200 359 TURI Tunas Ridean Tbk. --U9---1 1,025 1,090 900 925 -100 1,519,400 1,397,050,000 42 2,055.556 935 J 14,700 925 T/B 7,400 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,575 1,635 1,570 1,635 60 1,450,300 2,351,638,000 374 3,170.079 1,635 T/J 76,100 1,630 B 12,700 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,820 0 0 3,820 0 0 0 0 141.478 3,780 J 100 3,500 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,820 1,815 1,815 -5 10,700 19,449,500 8 151.250 1,815 T/J 21,600 1,810 B 1,400 363 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 66,501,000 3,325,050,000 849 16.667 50 T/J 11,210,300 0 B 0 364 VOKS Voksel Electric Tbk. --U4---1 270 282 262 278 8 100,100 27,888,400 20 122.974 276 J 3,700 266 B 3,000 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 282 284 274 274 -8 5,437,900 1,509,335,200 632 94.483 276 J 163,300 274 T/B 1,265,400 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,985 1,985 1,920 1,930 -55 6,458,200 12,547,490,500 2,025 496.076 1,930 T/J 59,000 1,925 B 26,400 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 262 264 254 264 2 77,400 19,759,800 10 40.023 264 T/J 4,900 260 B 1,200 368 WOOD Integra Indocabinet Tbk. --S5K--1 482 486 462 464 -18 12,154,500 5,723,587,600 1,366 178.462 464 T/J 26,300 462 B 46,200 369 WSBP Waskita Beton Precast Tbk. --S3K--1 270 274 266 266 -4 22,325,400 5,975,334,800 1,319 54.286 268 J 1,798,900 266 T/B 515,900 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,305 1,310 1,250 1,255 -50 19,165,100 24,288,511,500 2,471 338.731 1,255 T/J 58,000 1,250 B 1,262,700 371 WTON Wijaya Karya Beton Tbk. --S3K--1 402 404 382 382 -20 10,591,400 4,118,726,000 1,176 64.746 384 J 627,800 382 T/B 58,600 372 ZINC Kapuas Prima Coal Tbk. --U2---2 364 370 348 348 -16 68,248,100 24,896,984,600 1,578 1,240.597 348 T/J 46,500 346 B 612,900 Total 2,598,496,900 1,694,568,087,800 271,139 3,104,953,600 183,496,600 Jakarta, 30 January 2020 Trading Division