List of Securities Quotation: IDX SMC Composite Date: Friday, 31 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 11,925 11,925 11,525 11,875 -50 457,500 5,336,775,000 736 964.695 11,875 T/J 29,100 11,775 B 2,300 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 802,700 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,445 0 0 1,445 0 0 0 0 38.533 1,445 J 300 1,160 B 8,400 4 ACES Ace Hardware Indonesia Tbk. --S9KB-1 1,565 1,720 1,530 1,720 155 45,764,800 74,856,955,000 4,380 2,097.561 1,720 T/J 3,502,700 1,715 B 390,000 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,030 1,070 1,010 1,030 0 4,842,500 4,996,934,500 1,070 808.903 1,030 T/J 258,200 1,025 B 102,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,950 10,100 9,825 10,050 100 203,300 2,030,117,500 114 432.258 10,050 T/J 39,400 9,925 B 2,200 7 ADMG Polychem Indonesia Tbk --U3---1 160 176 156 173 13 1,106,700 177,689,600 55 15.442 173 T/J 248,500 159 B 6,800 8 ADRO Adaro Energy Tbk. --S2BXO1 1,295 1,305 1,225 1,225 -70 79,503,700 99,615,356,000 6,748 111.364 1,230 J 170,600 1,225 T/B 416,900 9 AGII Aneka Gas Industri Tbk. --S3---1 600 620 575 590 -10 44,400 25,828,500 48 53.636 590 T/J 11,400 575 B 3,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 159 160 151 153 -6 2,318,400 361,051,600 321 249.967 153 T/J 73,300 152 B 100,000 11 AGRS Bank IBK Indonesia Tbk. --U8---2 159 159 150 157 -2 27,600 4,334,200 7 142.727 159 J 4,700 157 T/B 3,400 12 AKRA AKR Corporindo Tbk. --S9XXO1 3,340 3,380 3,310 3,310 -30 16,638,500 55,728,712,000 1,328 2,638.060 3,310 T/J 1,040,800 3,300 B 194,500 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 300 J 2,000 280 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,330 3,330 3,330 3,330 0 800 2,664,000 3 135.918 3,330 T/J 200 3,200 B 1,200 15 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 825 825 800 800 -25 1,062,900 857,450,000 60 2,041.389 810 J 298,600 800 T/B 403,900 16 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 148,300 7,415,000 18 125.000 50 T/J 15,049,700 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 865 0 0 865 0 0 0 0 72.083 860 J 5,000 660 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 740 745 715 720 -20 65,280,900 47,410,729,000 5,711 474.715 725 J 2,291,700 720 T/B 1,096,600 19 APEX Apexindo Pratama Duta Tbk. --U2---2 244 260 250 250 6 20,100 5,026,000 4 16.005 250 T/J 235,100 188 B 300 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 695 700 0 77,400 54,148,500 21 744.554 705 J 86,700 700 T/B 600 21 APLN Agung Podomoro Land Tbk. --M6K--1 145 147 141 144 -1 16,736,400 2,399,898,800 590 39.452 144 T/J 1,747,600 143 B 312,700 22 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 730 J 10,000 690 B 100 23 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,000 2,000 1,985 2,000 0 1,334,100 2,654,246,500 615 847.458 2,000 T/J 5,000 1,905 B 1,000 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---1 430 430 428 430 0 25,700 11,010,400 26 2,922.585 430 T/J 56,400 426 B 27,800 26 ASGR Astra Graphia Tbk. --U9---1 960 960 950 950 -10 1,900 1,813,500 8 196.965 950 T/J 4,200 945 B 100 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,295 1,350 1,285 1,350 55 362,800 473,084,500 124 2,500.000 1,355 J 12,900 1,350 T/B 2,600 28 ASRI Alam Sutera Realty Tbk. --S6K--1 206 208 198 198 -8 8,545,000 1,712,400,400 790 188.571 200 J 34,400 198 T/B 522,100 29 ASSA Adi Sarana Armada Tbk. --S7---1 590 600 565 570 -20 4,566,300 2,646,170,500 155 146.154 570 T/J 3,500 565 B 20,200 30 ATIC Anabatic Technologies Tbk. --U9---1 700 700 650 700 0 1,200 830,000 2 100.000 700 T/J 900 610 B 2,100 31 AUTO Astra Otoparts Tbk. --M4---1 1,205 1,220 1,195 1,200 -5 817,700 981,758,500 231 1,085.285 1,200 T/J 90,100 1,195 B 12,100 32 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,200 160,000 5 57.388 50 T/J 36,492,900 0 B 0 33 BACA Bank Capital Indonesia Tbk. --U8---2 374 354 310 310 -64 308,900 96,745,200 44 228.555 324 J 8,600 308 B 8,800 34 BALI Bali Towerindo Sentra Tbk. --U7---2 975 970 790 810 -165 1,157,200 926,076,000 106 1,012.500 810 T/J 20,500 775 B 1,000 35 BBKP Bank Bukopin Tbk. --S8---1 228 232 222 224 -4 4,253,100 957,069,200 230 66.451 224 T/J 118,900 222 B 388,100 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,350 J 100 1,755 B 100 37 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,930 1,945 1,855 1,870 -60 18,561,600 34,959,573,500 3,314 243.913 1,870 T/J 79,000 1,865 B 385,100 38 BBYB Bank Yudha Bhakti Tbk. --U8---1 276 276 260 276 0 174,100 46,840,400 17 281.002 276 T/J 173,500 256 B 3,500 39 BCAP MNC Kapital Indonesia Tbk. --M8---1 141 149 136 142 1 15,266,100 2,215,940,700 12,636 402.700 143 J 25,600 142 T/B 13,300 40 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 18,200 910,000 10 217.306 50 T/J 389,416,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 170 173 166 167 -3 6,489,100 1,095,389,500 829 98.235 168 J 12,400 167 T/B 2,500 43 BFIN BFI Finance Indonesia Tbk. --S8---2 550 550 535 545 -5 122,200 65,777,500 42 2,792.867 545 T/J 35,300 540 B 5,400 44 BHIT MNC Investama Tbk. --S9K--1 65 66 63 65 0 54,120,300 3,511,372,500 601 190.086 65 T/J 1,268,700 64 B 266,400 45 BINA Bank Ina Perdana Tbk. --U8---1 900 930 865 930 30 1,538,200 1,426,003,000 57 525.436 930 T/J 30,000 890 B 3,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 40,664,400 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,340 2,420 2,270 2,350 10 722,400 1,682,676,000 200 36.154 2,350 T/J 61,600 2,290 B 200 48 BISI BISI International Tbk. --U1---1 995 1,000 990 1,000 5 4,000 3,991,000 11 500.000 1,000 T/J 134,500 990 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,015 1,020 980 985 -30 10,317,800 10,263,613,000 2,562 164.167 990 J 61,200 985 T/B 169,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 620 635 610 625 5 25,792,300 15,990,347,000 1,798 145.349 630 J 929,900 625 T/B 3,175,000 51 BKSL Sentul City Tbk. --S6K--1 61 62 57 58 -3 137,849,400 8,097,274,600 1,460 4.008 59 J 6,742,800 58 T/B 591,700 52 BKSW Bank QNB Indonesia Tbk. --U8---2 131 0 0 131 0 0 0 0 300.597 165 J 500 131 B 9,800 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 131,111,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,830 4,200 3,630 4,200 -630 7,300 26,755,000 15 280.000 3,630 J 800 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 286 306 284 294 8 12,000 3,428,800 12 91.875 290 J 2,500 266 B 5,000 56 BMTR Global Mediacom Tbk. --S9K--1 346 352 340 340 -6 14,150,500 4,871,397,400 2,049 276.738 342 J 12,100 340 T/B 534,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 61,719,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 910 885 895 -5 1,626,000 1,452,027,500 360 6.608 895 T/J 137,600 890 B 14,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 199 202 199 200 1 1,169,700 233,597,600 71 2.383 200 T/J 25,400 198 B 4,300 60 BNLI Bank Permata Tbk. --M8K--1 1,200 1,200 1,170 1,175 -25 10,778,100 12,834,362,000 810 12.793 1,180 J 1,200,800 1,175 T/B 213,500 61 BOGA Bintang Oto Global Tbk. --U9---2 1,570 1,575 1,565 1,570 0 1,825,000 2,865,800,500 195 1,524.272 1,570 T/J 14,700 1,565 B 399,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 290 288 262 286 -4 62,400 16,948,000 31 163.429 286 T/J 3,700 284 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 835 835 825 825 -10 102,600 85,000,000 116 150.000 825 T/J 10,800 815 B 17,600 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 151 152 131 132 -19 3,222,500 449,601,000 670 33.000 133 J 3,000 132 T/B 2,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,700 1,225 B 123,800 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 7,000 7,000 7,000 0 300 2,100,000 1 272.432 8,325 J 100 6,500 B 900 68 BRIS Bank BRIsyariah Tbk. --M8K--1 314 316 308 310 -4 2,681,700 836,289,000 422 60.784 310 T/J 142,100 308 B 152,300 69 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 2,731,500 136,575,000 42 7.874 50 T/J 40,493,800 0 B 0 70 BRNA Berlina Tbk. --U3---2 1,030 1,020 1,020 1,020 -10 100 102,000 1 765.306 1,020 T/J 9,900 925 B 2,200 71 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,135 1,150 1,105 1,115 -20 11,132,700 12,382,348,500 3,158 218.411 1,115 T/J 480,100 1,110 B 502,500 72 BSIM Bank Sinarmas Tbk. --U8---1 500 0 0 500 0 0 0 0 341.020 500 J 11,100 490 B 500 73 BSSR Baramulti Suksessarana Tbk. --U2---2 1,855 1,890 1,855 1,890 35 400 749,500 4 96.923 1,880 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 50 50 50 0 100 5,000 1 383.083 50 T/J 40,293,700 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 3,060 3,000 2,900 2,910 -150 37,900 110,294,000 49 563.340 2,930 J 67,200 2,910 T/B 11,100 78 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,520 4,640 4,410 4,410 -110 5,459,300 24,467,097,000 3,734 452.308 4,420 J 12,600 4,410 T/B 7,200 79 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,385 J 100 1,110 B 100 80 BULL Buana Lintas Lautan Tbk. --S7---1 176 179 174 177 1 62,640,900 11,070,919,700 438 17.309 177 T/J 42,100 176 B 240,700 81 BUMI Bumi Resources Tbk. --S2K--2 54 56 52 53 -1 232,809,900 12,456,674,900 2,318 3.076 53 T/J 2,809,700 52 B 120,033,800 82 BVIC Bank Victoria International Tbk. --U8---1 72 75 67 68 -4 7,507,900 520,047,500 1,533 64.301 70 J 428,900 68 T/B 413,300 83 BWPT Eagle High Plantations Tbk. --U1K--1 123 125 115 115 -8 24,117,600 2,863,405,700 1,009 25.152 116 J 1,000 115 T/B 113,300 84 CAMP Campina Ice Cream Industry Tbk. --U5---1 336 340 320 322 -14 606,800 197,794,200 133 97.576 322 T/J 15,700 320 B 78,900 85 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 97 100 91 94 -3 228,400 21,650,800 47 53.714 95 J 3,000 94 T/B 47,600 86 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 396 418 0 746,600 308,772,800 18 763.652 418 T/J 442,700 416 B 500,000 87 CASS Cardig Aero Services Tbk. --U7---2 555 0 0 555 0 0 0 0 138.750 550 J 2,700 530 B 100 88 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,575 1,575 1,525 1,550 -25 70,200 108,674,500 42 320.248 1,550 T/J 2,500 1,540 B 5,000 89 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 66 67 65 66 0 218,700 14,513,900 32 422.400 66 T/J 3,600 65 B 402,600 90 CFIN Clipan Finance Indonesia Tbk. --S8---1 254 254 252 252 -2 158,800 40,041,000 23 19.719 252 T/J 14,200 250 B 493,600 91 CITA Cita Mineral Investindo Tbk. --U2---2 1,960 2,010 1,960 1,980 20 30,600 60,146,000 6 7,184.847 2,000 J 2,500 1,960 B 200 92 CITY Natura City Developments Tbk. --U6---1 117 120 120 120 3 100 12,000 1 100.000 116 J 5,000 90 B 14,900 93 CLAY Citra Putra Realty Tbk. --U9---2 2,710 2,800 2,600 2,740 30 32,100 86,971,000 39 1,522.222 2,740 T/J 2,800 2,700 B 400 94 CLEO Sariguna Primatirta Tbk. --M5K--1 505 505 488 490 -15 6,331,000 3,137,226,800 528 2,130.435 490 T/J 111,200 488 B 113,100 95 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,985 2,000 1,980 2,000 15 2,000 3,970,000 7 191.377 1,980 J 2,000 1,550 B 10,000 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 0 0 50 0 0 0 0 38.462 50 J 4,008,700 0 B 0 98 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 400 20,000 2 45.455 50 T/J 116,527,600 0 B 0 99 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 0 0 438 0 0 0 0 221.028 438 J 2,800 402 B 200 100 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 915 930 890 895 -20 13,185,800 11,881,458,500 1,911 200.386 895 T/J 2,349,900 890 B 643,400 102 DART Duta Anggada Realty Tbk. --U6---1 292 0 0 292 0 0 0 0 53.980 292 J 200 272 B 100 103 DEAL Dewata Freightinternational Tbk. --U7---2 136 139 128 128 -8 9,694,900 1,282,437,400 926 85.333 128 T/J 63,600 127 B 50,100 104 DEFI Danasupra Erapacific Tbk. --U8---2 1,895 1,895 1,890 1,895 0 81,400 154,078,000 75 3,803.541 1,895 T/J 1,100 1,890 B 1,000 105 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 107,675,500 0 B 0 106 DFAM Dafam Property Indonesia Tbk. --U9---2 398 398 392 392 -6 66,200 26,117,600 34 340.870 394 J 200 390 B 16,200 107 DILD Intiland Development Tbk. --U6---1 302 310 292 292 -10 856,000 252,334,200 78 50.883 292 T/J 52,500 290 B 108,400 108 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,500 2,670 2,500 2,560 60 585,900 1,502,834,000 188 86.780 2,600 J 10,000 2,560 T/B 40,400 109 DKFT Central Omega Resources Tbk. --S2---2 130 132 114 124 -6 3,956,800 492,003,200 469 318.520 124 T/J 190,300 123 B 60,000 110 DLTA Delta Djakarta Tbk. --U5---1 6,625 6,625 6,625 6,625 0 100 662,500 1 39,601.889 6,625 T/J 2,400 6,500 B 2,200 111 DMAS Puradelta Lestari Tbk. --M6K--1 278 282 274 278 0 19,365,200 5,385,678,000 1,093 132.381 278 T/J 517,500 276 B 425,300 112 DNAR Bank Oke Indonesia Tbk. --U8---1 200 0 0 200 0 0 0 0 181.818 246 J 300 200 B 10,000 113 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 100 320,000 1 2,810.987 3,200 T/J 2,000 3,150 B 1,000 114 DOID Delta Dunia Makmur Tbk. --S2K--1 232 236 218 220 -12 16,650,700 3,703,117,600 957 297.845 222 J 55,500 220 T/B 383,300 115 DSNG Dharma Satya Nusantara Tbk. --S1---1 418 420 408 410 -8 1,564,800 645,067,400 44 110.811 416 J 103,700 408 B 13,000 116 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,375 0 0 15,375 0 0 0 0 1,025.000 15,125 J 100 12,800 B 100 117 DUCK Jaya Bersama Indo Tbk. --U9---1 1,225 1,220 1,150 1,220 -5 63,300 75,729,000 57 241.584 1,220 T/J 69,000 1,215 B 2,800 118 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 100 119 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,190 2,190 -10 7,700 16,935,000 5 806.121 2,190 T/J 15,000 2,160 B 3,100 120 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 120,000 805 B 15,000 121 ELSA Elnusa Tbk. --S2K--1 274 280 270 272 -2 15,398,600 4,200,404,800 887 68.000 274 J 775,300 272 T/B 19,900 122 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 600 30,000 6 10.308 50 T/J 709,179,100 0 B 0 123 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 5,575 5,500 5,575 75 5,500 30,272,500 3 774.306 5,500 J 55,500 5,400 B 200 124 ENVY Envy Technologies Indonesia Tbk. --U9---2 370 370 278 278 -92 105,657,200 31,449,755,400 9,927 75.135 278 T/J 205,900 0 B 0 125 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,780 1,800 1,750 1,750 -30 100,000 175,148,000 8 1,224.384 1,840 J 100 1,740 B 1,700 126 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,655 1,685 1,580 1,590 -65 10,972,400 17,713,698,000 2,637 159.000 1,595 J 35,300 1,590 T/B 271,000 127 ESSA Surya Esa Perkasa Tbk. --S2K--1 234 236 222 234 0 4,367,300 998,952,600 240 435.665 234 T/J 11,900 230 B 10,600 128 EXCL XL Axiata Tbk. --S7BXO1 2,940 2,990 2,840 2,900 -40 12,812,900 37,114,739,000 3,576 147.177 2,900 T/J 781,100 2,890 B 1,500 129 FAST Fast Food Indonesia Tbk. --U9---2 2,400 2,400 2,300 2,400 0 3,400 8,000,000 9 3,774.475 2,400 T/J 3,200 2,350 B 2,200 130 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,400 J 500 7,100 B 700 131 FILM MD Pictures Tbk. --U9---1 206 216 196 206 0 6,046,800 1,248,248,700 709 98.095 208 J 57,500 206 T/B 19,000 132 FIRE Alfa Energi Investama Tbk. --U2---2 204 210 181 181 -23 8,154,100 1,562,250,500 2,140 36.200 182 J 1,400 181 T/B 11,900 133 FISH FKS Multi Agro Tbk. --U9---2 2,850 2,850 2,700 2,700 -150 2,600 7,170,000 5 2,160.000 2,840 J 100 2,650 B 1,500 134 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 525 J 400 356 B 2,200 135 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 4,400 220,000 13 22.727 50 T/J 13,309,900 0 B 0 136 FREN Smartfren Telecom Tbk. --U7---1 113 115 102 103 -10 60,132,500 6,366,542,800 3,370 5.722 104 J 56,800 103 T/B 807,500 137 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--1 418 420 392 404 -14 21,189,700 8,514,832,200 2,068 54.308 406 J 83,000 404 T/B 2,680,000 139 GJTL Gajah Tunggal Tbk. --S4K--1 496 500 490 494 -2 1,130,500 559,267,000 221 96.984 494 T/J 55,000 492 B 131,200 140 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 115 117 110 113 -2 9,747,800 1,089,092,800 523 28.250 113 T/J 407,400 112 B 596,700 141 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,550 0 0 17,550 0 0 0 0 3,052.174 17,550 J 37,600 14,050 B 100 142 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,345 1,345 1,315 1,345 0 180,900 241,529,500 78 104.669 1,345 T/J 36,200 1,335 B 10,000 143 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---1 147 137 131 137 -10 10,300 1,360,500 4 54.800 147 J 39,300 137 T/B 100 145 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 650 580 600 -5 5,400 3,183,500 9 114.286 605 J 506,900 600 T/B 100 146 HEAL Medikaloka Hermina Tbk. --U9---1 3,410 3,400 3,370 3,400 -10 30,000 101,677,000 31 91.892 3,400 T/J 97,400 3,380 B 500 147 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 845 J 1,000 795 B 300 148 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,140 3,150 3,100 3,100 -40 164,800 514,468,000 119 948.999 3,100 T/J 21,400 3,090 B 1,200 149 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 565 580 565 575 10 54,300 30,977,000 9 884.615 575 T/J 4,800 555 B 1,000 150 HKMU HK Metals Utama Tbk. --U9---1 170 170 164 170 0 1,866,500 311,855,600 91 73.913 170 T/J 789,200 169 B 21,200 151 HOKI Buyung Poetra Sembada Tbk. --U5K--1 890 895 870 880 -10 27,085,400 23,912,133,500 549 283.871 880 T/J 71,000 875 B 100 152 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 703,700 35,185,000 6 53.152 50 T/J 319,226,300 0 B 0 153 HRME Menteng Heritage Realty Tbk. --U9---2 1,025 1,050 1,025 1,045 20 31,291,000 32,484,755,000 1,163 995.238 1,045 T/J 175,500 1,040 B 22,000 154 HRTA Hartadinata Abadi Tbk. --S5---1 260 268 240 262 2 2,164,600 546,624,800 191 87.333 264 J 9,100 262 T/B 100 155 HRUM Harum Energy Tbk. --M2K--1 1,340 1,340 1,300 1,335 -5 1,306,300 1,731,563,500 157 25.673 1,335 T/J 27,700 1,310 B 2,000 156 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 52 53 50 51 -1 8,428,500 432,385,300 426 14.571 52 J 636,400 51 T/B 133,100 159 IMAS Indomobil Sukses Internasional Tbk. --M4K--1 990 1,000 940 945 -45 1,141,600 1,091,878,500 374 126.867 950 J 5,100 940 B 24,500 160 IMJS Indomobil Multi Jasa Tbk. --M8---1 276 278 268 268 -8 38,300 10,329,000 17 53.600 268 T/J 66,000 266 B 110,100 161 IMPC Impack Pratama Industri Tbk. --U3---2 1,115 1,120 1,105 1,120 5 400,800 447,819,500 33 294.737 1,120 T/J 9,800 1,105 B 11,900 162 INAF Indofarma (Persero) Tbk. --U5---1 805 900 810 840 35 9,557,400 8,178,678,500 3,195 336.000 845 J 37,100 840 T/B 3,200 163 INCO Vale Indonesia Tbk. --S2XXO1 3,110 3,160 3,010 3,160 50 11,500,400 35,462,857,000 2,691 1,289.796 3,160 T/J 1,292,700 3,070 B 155,000 164 INDR Indo-Rama Synthetics Tbk. --U4---1 2,270 2,350 2,100 2,350 80 16,900 38,226,000 32 316.503 2,360 J 100 2,170 B 2,500 165 INDS Indospring Tbk. --M4---1 2,050 2,180 2,000 2,000 -50 104,800 212,323,000 21 187.500 2,240 J 900 2,000 T/B 175,100 166 INDY Indika Energy Tbk. --S2LKO1 980 990 935 960 -20 7,273,800 6,970,805,500 1,984 32.542 965 J 85,600 960 T/B 227,900 167 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 7,075 7,200 6,725 6,750 -325 7,990,200 54,440,917,500 4,325 347.818 6,775 J 700 6,750 T/B 3,000 168 INPC Bank Artha Graha Internasional Tbk. --U8---1 56 56 54 55 -1 379,900 20,874,500 36 0.314 55 T/J 22,300 54 B 408,700 169 INPP Indonesian Paradise Property Tbk. --U9---2 1,030 1,005 1,005 1,005 -25 10,100 10,150,500 6 957.143 975 J 400 860 B 100 170 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,010 3,980 4,000 0 566,400 2,259,053,000 424 1,449.275 4,000 T/J 3,200 3,970 B 400 171 INTA Intraco Penta Tbk. --U9---2 446 490 436 490 44 342,700 165,055,000 23 345.409 500 J 52,500 450 B 15,000 172 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 565 570 550 560 -5 583,900 326,069,500 175 34.146 560 T/J 32,800 555 B 38,100 173 IPCM Jasa Armada Indonesia Tbk. --U7---2 166 174 166 174 8 62,200 10,326,100 11 45.789 174 T/J 29,300 166 B 23,800 174 IPTV MNC Vision Networks Tbk. --U9---1 384 384 374 380 -4 2,021,700 765,833,400 193 158.333 380 T/J 270,000 378 B 150,000 175 ISAT Indosat Tbk. --S7K--1 2,290 2,300 2,200 2,290 0 3,757,900 8,428,391,000 2,544 163.571 2,290 T/J 94,700 2,260 B 40,000 176 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,750 10,800 10,050 10,050 -700 2,668,400 27,524,482,500 2,560 71.786 10,150 J 1,200 10,050 T/B 236,900 177 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 138,640,000 0 B 0 178 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 540 540 -10 8,100 4,405,000 4 306.313 660 J 5,000 520 B 300 179 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 488 488 488 -2 500 244,000 1 403.917 470 J 199,500 374 B 300 180 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,490 1,500 1,460 1,500 10 22,917,700 34,000,130,500 2,755 410.060 1,500 T/J 1,145,300 1,490 B 100 181 JRPT Jaya Real Property Tbk. --S6---1 545 545 530 535 -10 8,131,700 4,404,820,000 393 514.423 540 J 3,500 535 T/B 13,400 182 JSKY Sky Energy Indonesia Tbk. --U4---1 162 164 150 150 -12 9,931,100 1,531,301,300 1,004 75.000 150 T/J 140,900 149 B 279,400 183 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,800 4,820 4,590 4,600 -200 13,476,300 62,476,481,000 5,418 271.258 4,610 J 4,000 4,600 T/B 838,200 184 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,005 1,005 1,005 1,005 0 200 201,000 1 216.446 1,005 T/J 300 905 B 100 185 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 965 965 965 0 136,600 131,819,000 8 2,144.444 970 J 92,800 965 T/B 118,100 186 KAEF Kimia Farma (Persero) Tbk. --M5---1 1,005 1,030 995 1,000 -5 4,329,200 4,353,397,000 1,668 1,000.000 1,000 T/J 101,700 995 B 258,100 187 KBLI KMI Wire & Cable Tbk. --S4K--1 486 488 470 482 -4 3,365,900 1,614,882,000 229 58.567 482 T/J 489,000 478 B 10,100 188 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 62 66 57 60 -2 99,800 5,928,400 18 2.182 60 T/J 20,000 58 B 100 189 KIJA Kawasan Industri Jababeka Tbk. --U6---1 296 298 294 296 0 142,700 42,218,600 57 10.270 296 T/J 36,400 294 B 37,800 190 KINO Kino Indonesia Tbk. --M5---1 3,150 3,150 2,900 2,900 -250 346,200 1,033,539,000 369 76.316 2,910 J 5,100 2,900 T/B 53,100 191 KMTR Kirana Megatara Tbk. --U3---2 288 298 274 288 0 88,600 24,705,600 21 62.882 288 T/J 11,900 280 B 3,000 192 KOTA DMS Propertindo Tbk. --U6---1 760 770 755 770 10 17,494,500 13,371,929,500 186 385.000 770 T/J 217,000 760 B 1,400 193 KPIG MNC Land Tbk. --S9---2 127 145 122 145 18 25,516,900 3,282,830,600 554 312.009 145 T/J 2,447,900 144 B 100,000 194 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,600 J 1,100 1,520 B 200 195 KRAS Krakatau Steel (Persero) Tbk. --U3---1 280 288 270 272 -8 11,722,200 3,241,236,200 963 33.816 274 J 432,800 272 T/B 51,300 196 KREN Kresna Graha Investama Tbk. --U9K--1 478 484 472 480 2 40,675,100 19,390,709,800 831 4,993.758 482 J 30,500 480 T/B 28,700 197 LAND Trimitra Propertindo Tbk. --U6---2 705 880 755 880 175 68,900 56,772,000 37 225.641 880 T/J 5,700 800 B 100 198 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 0 0 5,800 0 0 0 0 95.868 6,000 J 1,000 5,800 B 497,800 199 LINK Link Net Tbk. --S9K--1 3,650 3,850 3,600 3,670 20 1,295,400 4,790,079,000 669 229.375 3,670 T/J 187,700 3,600 B 12,100 200 LPCK Lippo Cikarang Tbk --U6---1 785 785 740 740 -45 1,838,100 1,380,294,500 737 83.432 745 J 100,000 740 T/B 32,600 201 LPKR Lippo Karawaci Tbk. --U6K--1 230 232 226 230 0 79,330,100 18,237,100,400 2,922 74.271 230 T/J 1,261,600 228 B 12,900 202 LPPF Matahari Department Store Tbk. --S9XXO1 3,360 3,400 2,940 2,940 -420 11,721,300 36,945,324,000 3,014 66.620 3,100 J 10,000 2,940 T/B 7,939,700 203 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,200 1,225 1,155 1,175 -25 8,054,400 9,501,345,000 1,211 303.226 1,175 T/J 375,900 1,170 B 297,800 204 LUCK Sentral Mitra Informatika Tbk. --U9---2 695 730 670 710 15 8,182,400 5,787,690,000 3,878 248.252 710 T/J 38,300 705 B 52,800 205 MAIN Malindo Feedmill Tbk. --S3K--1 895 905 885 895 0 1,559,000 1,391,906,000 430 508.523 900 J 105,300 895 T/B 119,200 206 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,300,700 115,035,000 43 6.835 50 T/J 642,309,800 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,400 4,400 4,400 4,400 0 200 880,000 2 209.524 4,510 J 18,700 4,300 B 100 208 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,640 0 0 1,640 0 0 0 0 97.619 1,675 J 500 1,640 B 100 209 MAPI Mitra Adiperkasa Tbk. --S9K--1 995 1,000 960 960 -35 4,196,500 4,086,498,000 2,003 1,540.560 970 J 10,300 960 T/B 516,800 210 MARI Mahaka Radio Integra Tbk. --U9---2 164 180 155 180 16 157,700 26,944,300 17 240.000 180 T/J 1,900 155 B 15,900 211 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 454 450 450 -4 817,200 368,581,200 137 900.000 450 T/J 73,200 448 B 39,500 212 MASA Multistrada Arah Sarana Tbk. --U4---1 462 458 458 458 -4 30,000 13,740,000 2 325.654 458 T/J 51,800 360 B 700 213 MAYA Bank Mayapada Internasional Tbk. --U8---1 9,100 8,400 8,200 8,200 -900 400 3,320,000 3 3,728.340 8,300 J 100 7,425 B 100 214 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,850 1,850 1,835 1,840 -10 15,000 27,691,500 25 141.538 1,920 J 600 1,840 T/B 100 215 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 428 430 420 426 -2 329,800 140,167,600 93 26.625 426 T/J 131,400 424 B 25,700 216 MCAS M Cash Integrasi Tbk. --S9---2 2,270 2,270 2,150 2,240 -30 76,000 166,218,000 71 161.733 2,240 T/J 37,300 2,190 B 600 217 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 122 126 120 121 -1 3,730,000 451,639,300 96 108.528 124 J 94,900 121 T/B 1,342,000 218 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,123,900 0 B 0 219 MDKA Merdeka Copper Gold Tbk. --S2---2 1,190 1,205 1,160 1,170 -20 59,833,000 70,795,194,000 3,307 305.091 1,175 J 455,300 1,170 T/B 975,800 220 MDLN Modernland Realty Tbk. --S6---1 196 193 190 193 -3 4,443,900 851,182,200 174 57.278 193 T/J 585,100 191 B 2,000 221 MEDC Medco Energi Internasional Tbk. --S2LKO1 695 705 685 705 10 35,777,700 24,967,958,500 2,174 1,241.700 705 T/J 59,500 700 B 738,900 222 MEGA Bank Mega Tbk. --U8---1 5,700 6,300 5,200 6,300 600 59,200 352,597,500 42 4,592.238 6,300 T/J 3,000 5,850 B 100 223 MERK Merck Tbk. --U5---2 2,500 2,500 2,450 2,450 -50 8,900 21,817,000 18 6,459.778 2,500 J 300 2,450 T/B 5,900 224 META Nusantara Infrastructure Tbk. --U7---1 184 180 179 180 -4 4,199,900 755,981,200 29 54.533 181 J 505,000 180 T/B 268,700 225 MFIN Mandala Multifinance Tbk. --U8---2 1,265 1,265 1,265 1,265 0 20,100 25,426,500 3 1,297.436 1,265 T/J 69,900 1,125 B 50,000 226 MGRO Mahkota Group Tbk. --S1---1 865 860 840 845 -20 1,541,500 1,306,951,500 215 375.556 845 T/J 1,000 840 B 5,000 227 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 2,650 2,500 2,600 -10 13,206,200 34,142,906,000 2,384 153.078 2,610 J 40,500 2,600 T/B 53,500 229 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 7,600 13,025 B 100 231 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,500 15,500 15,500 15,500 0 3,100 48,050,000 7 98,726.115 15,500 T/J 200 15,100 B 100 232 MLIA Mulia Industrindo Tbk --U3---2 488 488 470 480 -8 6,391,900 3,060,414,000 231 80.167 480 T/J 148,900 476 B 700 233 MLPL Multipolar Tbk. --S9---1 68 69 66 67 -1 1,854,500 123,864,100 141 7.685 67 T/J 360,400 66 B 133,400 234 MLPT Multipolar Technology Tbk. --U9---1 352 356 350 350 -2 91,200 32,276,200 51 72.917 376 J 2,500 350 T/B 4,000 235 MMLP Mega Manunggal Property Tbk. --S6---2 169 172 165 168 -1 124,900 21,059,700 18 28.718 169 J 10,000 168 T/B 55,000 236 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,585 1,595 1,530 1,590 5 40,354,300 63,435,787,000 19,202 176.667 1,590 T/J 2,074,000 1,580 B 31,600 237 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 180.172 1,040 J 25,000 985 B 10,000 238 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 630 640 615 615 -15 600,000 370,798,000 261 41.000 625 J 90,000 615 T/B 199,100 239 MPPA Matahari Putra Prima Tbk. --U9---1 119 120 117 118 -1 822,800 97,300,700 214 49.611 118 T/J 45,000 117 B 171,300 240 MPRO Maha Properti Indonesia Tbk. --U6---2 2,000 1,900 1,510 1,510 -490 15,400 25,230,500 33 1,372.727 1,510 T/J 100 0 B 0 241 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,290 4,300 4,000 4,000 -290 615,700 2,637,789,000 25 362.817 4,180 J 5,000 4,000 T/B 100 242 MSIN MNC Studios International Tbk. --M9---2 382 380 364 374 -8 670,300 248,431,800 205 74.800 374 T/J 99,100 372 B 15,000 243 MSKY MNC Sky Vision Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 85.526 1,295 J 50,000 1,290 B 500 244 MTDL Metrodata Electronics Tbk. --S9---1 1,785 1,780 1,655 1,675 -110 1,643,700 2,824,084,000 730 3,015.410 1,680 J 9,900 1,675 T/B 5,300 245 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 133,618,400 0 B 0 246 MTLA Metropolitan Land Tbk. --U6---1 520 0 0 520 0 0 0 0 218.624 515 J 700 480 B 100 247 MTPS Meta Epsi Tbk. --U7---2 540 540 432 432 -108 13,700 6,517,800 14 135.000 498 J 2,500 432 T/B 4,000 248 MYOH Samindo Resources Tbk. --U2---1 1,195 1,195 1,180 1,190 -5 52,200 61,965,500 13 141.738 1,190 T/J 200,900 1,175 B 3,600 249 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---2 310 300 234 234 -76 127,200 30,866,000 134 227.184 234 T/J 24,100 0 B 0 251 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,160 1,140 1,150 0 36,417,300 41,976,787,000 1,431 1,116.505 1,150 T/J 216,300 1,145 B 297,600 252 NFCX NFC Indonesia Tbk. --S9---2 2,810 2,980 2,910 2,910 100 117,400 343,692,000 55 157.297 2,910 T/J 70,900 2,850 B 10,000 253 NIKL Pelat Timah Nusantara Tbk. --U3---1 585 630 580 590 5 5,402,200 3,259,856,500 1,676 181.538 595 J 140,200 590 T/B 231,100 254 NIRO City Retail Developments Tbk. --U6---2 150 150 130 150 0 1,347,500 200,737,100 40 142.857 150 T/J 55,400 136 B 10,000 255 NISP Bank OCBC NISP Tbk. --U8---1 840 855 840 840 0 97,700 82,626,000 18 1,017.886 860 J 13,100 840 T/B 12,000 256 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 2,000 885 B 3,200 257 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 825 J 500 780 B 2,000 258 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 522,100 26,105,000 4 98.922 50 T/J 3,491,400 0 B 0 259 PALM Provident Agro Tbk. --U1---2 206 0 0 206 0 0 0 0 56.304 202 J 300 195 B 300 260 PAMG Bima Sakti Pertiwi Tbk. --U6---1 178 178 154 154 -24 83,704,100 13,600,493,500 2,287 154.000 155 J 184,300 154 T/B 2,741,400 261 PANS Panin Sekuritas Tbk. --U8---1 1,235 1,270 1,200 1,240 5 2,300 2,862,500 10 901.818 1,235 J 100 1,220 B 1,000 262 PBID Panca Budi Idaman Tbk. --U3---1 995 995 970 970 -25 41,000 39,915,500 6 114.118 995 J 8,600 970 T/B 16,000 263 PBRX Pan Brothers Tbk. --S4---1 288 282 278 280 -8 180,900 50,561,000 52 495.575 280 T/J 175,800 278 B 200 264 PBSA Paramita Bangun Sarana Tbk. --U6---1 640 770 650 650 10 31,300 20,405,000 5 54.167 680 J 1,000 650 T/B 7,300 265 PCAR Prima Cakrawala Abadi Tbk. --U5---2 288 288 270 270 -18 900 248,000 5 180.000 270 T/J 1,300 220 B 400 266 PEHA Phapros Tbk. --U5---2 985 990 960 960 -25 18,000 17,430,500 23 80.134 965 J 3,000 960 T/B 2,400 267 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,800 1,820 1,705 1,705 -95 85,530,800 148,568,621,500 11,730 568.333 1,705 T/J 516,800 1,700 B 3,690,500 268 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 915 915 0 200 183,000 2 178.537 915 T/J 100,800 910 B 200 269 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,150 J 600 2,960 B 4,000 270 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,170 1,145 1,160 10 2,100,100 2,430,155,000 200 1,931.402 1,160 T/J 147,800 1,155 B 600 271 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 20,600 1,030,000 9 50.000 50 T/J 6,273,600 0 B 0 272 PNIN Paninvest Tbk. --U8---1 1,000 1,000 980 980 -20 286,100 281,235,000 68 1,042.110 990 J 11,600 980 T/B 11,400 273 PNLF Panin Financial Tbk. --S8K--1 266 266 254 260 -6 31,305,400 8,113,572,200 1,190 281.020 260 T/J 1,393,800 258 B 429,700 274 POLA Pool Advista Finance Tbk. --U8---2 135 140 105 120 -15 23,192,300 2,739,443,000 2,312 88.889 120 T/J 125,500 117 B 48,700 275 POLI Pollux Investasi Internasional Tbk. --U6---2 1,050 1,310 1,300 1,310 260 3,500 4,584,000 12 80.122 1,310 T/J 3,100 1,300 B 200 276 POLL Pollux Properti Indonesia Tbk. --U6---1 10,525 10,550 10,525 10,525 0 333,500 3,510,185,000 1,006 1,711.382 10,525 T/J 1,900 10,500 B 10,100 277 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,130 J 1,800 1,610 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---2 590 0 0 590 0 0 0 0 110.280 590 J 900 500 B 20,000 280 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 5,600 280,000 2 33.333 50 T/J 13,362,800 0 B 0 281 POWR Cikarang Listrindo Tbk. --M7---2 890 900 855 870 -20 1,674,600 1,485,632,000 251 58.000 870 T/J 289,700 865 B 50,200 282 PPRE PP Presisi Tbk. --U7---1 191 193 186 187 -4 8,735,900 1,643,973,600 2,378 43.488 188 J 55,000 187 T/B 526,000 283 PPRO PP Properti Tbk. --S6K--1 56 57 53 53 -3 115,400,800 6,241,551,400 2,125 114.595 53 T/J 4,761,500 52 B 17,753,000 284 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 3,700 3,690 3,690 0 3,200 11,809,000 7 56.769 3,800 J 11,800 3,450 B 3,000 285 PRIM Royal Prima Tbk. --U9---2 338 350 340 350 12 500 171,000 2 70.000 338 J 10,000 322 B 200 286 PSAB J Resources Asia Pasifik Tbk. --M2---2 262 262 240 244 -18 84,478,500 20,990,806,400 2,815 791.617 246 J 946,400 244 T/B 739,900 287 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,270 2,200 2,210 -30 17,939,300 39,934,164,000 3,884 1,921.739 2,220 J 133,500 2,210 T/B 1,392,300 288 PTPP PP (Persero) Tbk. --S6XXO1 1,395 1,415 1,355 1,380 -15 14,448,100 19,898,767,500 2,391 259.398 1,380 T/J 5,055,000 1,375 B 122,800 289 PTRO Petrosea Tbk. --S2---1 1,535 1,575 1,430 1,480 -55 710,400 1,045,272,500 281 1,184.000 1,490 J 1,000 1,480 T/B 37,100 290 PTSN Sat Nusapersada Tbk --M4---1 242 250 226 244 2 314,000 74,484,800 60 126.207 244 T/J 39,000 240 B 20,000 291 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 535 545 510 520 -15 36,160,200 18,922,353,500 4,099 2,004.703 520 T/J 613,400 515 B 2,921,100 293 PZZA Sarimelati Kencana Tbk. --U9---1 1,000 1,000 980 990 -10 115,400 114,195,000 84 90.000 990 T/J 46,900 985 B 1,100 294 RAJA Rukun Raharja Tbk. --S7---1 139 140 127 130 -9 1,595,000 208,348,400 262 446.551 130 T/J 28,100 129 B 376,800 295 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,080 1,100 1,060 1,070 -10 4,860,500 5,208,435,500 671 668.750 1,070 T/J 20,500 1,065 B 5,500 296 RDTX Roda Vivatex Tbk --U6---1 5,100 0 0 5,100 0 0 0 0 268.677 5,500 J 6,100 5,100 B 400 297 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 136,284,500 0 B 0 298 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 510 510 496 500 -10 687,400 347,576,600 100 306.748 500 T/J 900 498 B 400 299 RMBA Bentoel Internasional Investama Tbk. --U5---1 320 300 300 300 -20 3,400 1,020,000 9 2,347.418 330 J 2,000 300 T/B 300 300 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 12,315,000 616,953,500 129 79.834 51 J 1,044,700 50 T/B 6,884,400 301 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,295 1,300 1,280 1,300 5 438,800 564,525,500 52 509.804 1,305 J 10,200 1,265 B 12,500 302 SAME Sarana Meditama Metropolitan Tbk. --U9---2 180 210 182 182 2 37,600 7,323,500 20 227.500 202 J 10,000 182 T/B 20,700 303 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 9,025 9,200 0 6,200 57,005,000 6 5,935.484 9,200 T/J 19,200 9,025 B 1,000 305 SCMA Surya Citra Media Tbk. --S9XXO1 1,475 1,490 1,425 1,440 -35 22,804,300 32,919,300,000 3,185 651.427 1,445 J 10,000 1,440 T/B 7,900 306 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 760 760 760 -40 100 76,000 1 850.064 800 J 30,900 710 B 100 307 SGRO Sampoerna Agro Tbk. --U1---1 2,400 2,400 2,400 2,400 0 500 1,200,000 2 102.564 2,450 J 5,000 2,330 B 1,200 308 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,140 3,900 3,900 3,900 760 94,900 370,110,000 19 181.236 0 J 0 3,900 T/B 105,100 309 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 755 745 750 5 596,000 445,554,500 53 535.714 750 T/J 35,500 745 B 1,500 310 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5---1 1,195 1,210 1,165 1,195 0 3,795,700 4,504,918,000 1,462 206.034 1,195 T/J 265,700 1,185 B 10,000 311 SILO Siloam International Hospitals Tbk. --M9---1 6,600 6,650 6,425 6,600 0 214,900 1,419,892,500 184 74.959 6,625 J 4,000 6,575 B 1,300 312 SIMP Salim Ivomas Pratama Tbk. --M1---1 378 382 368 368 -10 5,693,300 2,116,986,000 300 33.455 370 J 199,100 368 T/B 165,600 313 SIPD Sierad Produce Tbk. --U3---2 990 0 0 990 0 0 0 0 1.100 990 J 1,000 940 B 100 314 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 11,600 43,463,000 9 1,235.710 3,740 T/J 65,500 3,710 B 200 316 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 334 340 312 314 -20 5,548,200 1,775,286,400 826 56.071 314 T/J 213,700 312 B 394,500 317 SMCB Solusi Bangun Indonesia Tbk. --U3---1 990 1,000 985 1,000 10 111,100 110,980,500 37 1,207.729 1,000 T/J 800 995 B 25,000 318 SMDR Samudera Indonesia Tbk. --U7---1 228 228 216 216 -12 333,000 72,869,200 80 866.843 220 J 9,900 216 T/B 29,700 319 SMRA Summarecon Agung Tbk. --S6K--1 865 880 810 845 -20 22,147,600 18,557,648,000 2,597 1,388.432 845 T/J 415,800 840 B 123,300 320 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 1,370 1,410 1,360 1,385 15 804,600 1,110,726,000 275 3,699.351 1,410 J 14,200 1,385 T/B 34,600 322 SOCI Soechi Lines Tbk. --M7---1 150 152 140 142 -8 9,337,800 1,341,364,400 841 25.818 143 J 22,500 142 T/B 179,600 323 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 5,275 5,275 5,275 0 100 527,500 1 511.515 5,200 J 800 4,300 B 200 324 SPTO Surya Pertiwi Tbk. --S9---2 850 855 850 850 0 4,189,600 3,561,388,500 181 73.276 855 J 409,800 850 T/B 1,613,200 325 SQMI Wilton Makmur Indonesia Tbk. --U9---2 284 286 260 264 -20 13,228,300 3,573,245,400 1,651 150.019 264 T/J 171,800 262 B 109,000 326 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 260 268 202 202 -58 12,000 3,010,000 6 215.579 268 J 15,100 202 T/B 500,700 327 SRIL Sri Rejeki Isman Tbk. --S4LKO1 236 240 220 220 -16 37,454,500 8,573,655,000 1,440 91.667 226 J 100,000 220 T/B 3,411,900 328 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,650 3,650 3,590 3,600 -50 26,300 94,675,000 7 65.455 3,600 T/J 74,200 3,560 B 5,100 329 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 655 655 -30 85,626,100 57,401,781,500 2,424 268.718 660 J 100 655 T/B 792,300 330 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 780 800 765 800 20 63,439,800 49,447,188,500 739 119.403 800 T/J 730,100 775 B 100,000 331 STTP Siantar Top Tbk. --U5---2 4,000 4,000 3,990 3,990 -10 10,500 41,998,000 6 2,357.738 4,000 J 10,000 3,010 B 100 332 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 4,000 2,800 4,000 760 1,100 4,199,000 6 122.851 0 J 0 4,000 T/B 100 334 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---2 250 252 204 204 -46 2,671,000 577,153,000 1,633 1,863.865 204 T/J 149,400 202 B 39,800 336 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 1,170 1,185 1,145 1,160 -10 40,839,800 47,360,433,500 2,173 286.420 1,160 T/J 474,000 1,155 B 89,100 338 TBLA Tunas Baru Lampung Tbk. --S5K--1 865 870 835 835 -30 914,000 776,374,500 352 190.140 865 J 74,800 835 T/B 96,200 339 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 9,800 J 900 9,300 B 1,000 340 TCPI Transcoal Pacific Tbk. --U7---2 6,175 6,250 6,050 6,150 -25 5,251,800 32,350,650,000 6,833 4,456.522 6,150 T/J 12,100 6,125 B 4,200 341 TDPM Tridomain Performance Materials Tbk. --U3---1 200 200 190 194 -6 3,353,400 650,558,000 15 85.088 194 T/J 21,800 190 B 1,500 342 TELE Tiphone Mobile Indonesia Tbk. --M9---1 216 218 202 206 -10 27,918,500 5,837,408,400 1,962 66.452 206 T/J 18,600 204 B 1,199,300 343 TFCO Tifico Fiber Indonesia Tbk. --U4---2 430 430 430 430 0 100 43,000 1 97.444 450 J 700 430 T/B 1,000 344 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 5,000 5,000 5,000 0 300 1,500,000 2 4,108.801 5,025 J 500 5,000 T/B 700 345 TGRA Terregra Asia Energy Tbk. --U7---1 108 124 105 106 -2 12,157,300 1,377,834,700 1,303 53.000 107 J 123,000 106 T/B 238,600 346 TINS Timah Tbk. --S2K--1 735 745 710 710 -25 15,707,200 11,275,982,500 1,278 362.806 715 J 31,800 710 T/B 149,900 347 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 9,550 9,725 9,100 9,100 -450 1,396,400 12,889,442,500 2,433 562.637 9,100 T/J 150,500 9,075 B 7,300 348 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 350 350 0 13,500 4,725,000 2 73.858 350 T/J 87,200 348 B 5,000 349 TOPS Totalindo Eka Persada Tbk. --U6K--1 170 180 165 180 10 1,259,900 219,053,300 196 289.710 180 T/J 216,700 174 B 100,000 350 TOTL Total Bangun Persada Tbk. --S6---1 410 412 408 408 -2 1,848,900 758,402,600 121 146.643 408 T/J 23,900 406 B 259,400 351 TOTO Surya Toto Indonesia Tbk. --U3---2 264 284 260 260 -4 99,300 25,915,000 29 843.416 264 J 6,200 262 B 10,000 352 TOWR Sarana Menara Nusantara Tbk. --S7KB-1 840 845 825 845 5 82,272,600 68,979,916,500 13,827 4,025.151 845 T/J 11,462,300 840 B 132,200 353 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---1 140 140 137 137 -3 3,000 415,000 3 138.056 137 T/J 60,500 136 B 1,000 355 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---1 380 400 390 400 20 20,200 7,880,000 3 238.607 396 J 100 382 B 100 357 TSPC Tempo Scan Pacific Tbk. --U5---1 1,295 1,300 1,275 1,295 0 299,500 385,292,500 64 231.019 1,295 T/J 7,900 1,275 B 19,600 358 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,460 3,350 3,460 70 42,500 143,829,000 10 89.870 3,460 T/J 242,300 2,710 B 100 359 TURI Tunas Ridean Tbk. --U9---1 925 980 930 980 55 888,100 841,885,000 27 2,177.778 980 T/J 9,900 945 B 8,100 360 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,635 1,690 1,575 1,690 55 2,096,000 3,484,667,500 502 3,276.718 1,690 T/J 216,400 1,640 B 400 361 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,820 3,790 3,790 3,790 -30 1,400 5,306,000 6 140.367 3,800 J 1,200 3,430 B 100 362 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,815 1,815 1,805 1,810 -5 15,100 27,380,500 10 150.833 1,810 T/J 700 1,805 B 2,300 363 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 729,900 36,495,000 21 16.667 50 T/J 7,387,900 0 B 0 364 VOKS Voksel Electric Tbk. --U4---1 278 278 264 276 -2 15,100 4,127,600 6 122.089 276 T/J 45,800 264 B 15,300 365 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 274 278 266 266 -8 7,786,500 2,105,394,000 837 91.724 266 T/J 9,010,500 264 B 380,500 366 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,930 1,960 1,865 1,890 -40 9,258,300 17,614,016,000 2,484 485.795 1,895 J 93,900 1,890 T/B 108,700 367 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 264 272 250 250 -14 629,500 159,597,800 79 37.901 250 T/J 3,200 248 B 500 368 WOOD Integra Indocabinet Tbk. --S5K--1 464 472 448 470 6 22,910,200 10,624,934,800 1,275 180.769 470 T/J 2,800 468 B 105,800 369 WSBP Waskita Beton Precast Tbk. --S3K--1 266 270 260 260 -6 23,823,600 6,259,278,800 1,581 53.061 262 J 522,300 260 T/B 569,100 370 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,255 1,275 1,210 1,230 -25 24,603,000 30,375,223,500 3,551 331.984 1,230 T/J 907,900 1,225 B 173,500 371 WTON Wijaya Karya Beton Tbk. --S3K--1 382 392 372 384 2 6,938,600 2,640,203,800 751 65.085 384 T/J 483,100 382 B 41,500 372 ZINC Kapuas Prima Coal Tbk. --U2---2 348 362 348 356 8 65,826,200 23,458,245,600 3,144 1,269.117 356 T/J 820,900 354 B 198,000 Total 3,022,819,400 2,068,570,084,900 282,773 3,208,408,100 206,699,400 Jakarta, 31 January 2020 Trading Division