List of Securities Quotation: IDX SMC Composite Date: Wednesday, 05 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 11,250 11,800 11,250 11,775 525 946,300 11,037,910,000 1,187 956.571 11,775 T/J 34,500 11,750 B 26,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,050 J 10,000 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,465 J 900 1,140 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,600 1,610 1,590 1,600 0 26,744,700 42,764,075,000 2,401 1,951.220 1,600 T/J 37,780,700 1,595 B 1,009,300 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,015 1,030 1,015 1,020 5 3,505,200 3,582,211,500 549 801.049 1,025 J 492,100 1,020 T/B 67,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,100 9,975 10,000 25 182,100 1,821,687,500 60 430.108 10,025 J 1,500 10,000 T/B 100 7 ADRO Adaro Energy Tbk. --S2BXO1 1,270 1,345 1,295 1,315 45 60,602,000 79,806,211,500 6,685 119.545 1,320 J 651,900 1,315 T/B 2,665,600 8 AGII Aneka Gas Industri Tbk. --S3---1 570 600 580 590 20 23,500 13,868,000 26 53.636 590 T/J 26,600 575 B 700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 147 152 141 150 3 3,878,400 572,891,400 657 245.066 150 T/J 232,900 149 B 45,300 10 AGRS Bank IBK Indonesia Tbk. --U8---2 148 155 148 152 4 32,700 5,067,500 5 138.182 156 J 1,400 152 T/B 19,900 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,200 3,250 3,170 3,230 30 15,749,800 50,567,671,000 1,962 2,574.300 3,230 T/J 922,700 3,200 B 45,300 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 304 J 3,700 300 B 400 13 AMAR Bank Amar Indonesia Tbk. --U8---2 424 472 428 434 10 1,064,700 476,200,800 559 249.425 436 J 4,200 434 T/B 41,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,180 3,260 -40 27,300 89,311,000 14 133.061 3,330 J 100 3,260 T/B 4,300 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,590 2,580 2,510 2,510 -80 375,000 949,691,000 235 132.105 2,520 J 8,800 2,510 T/B 13,600 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 815 810 810 0 8,000 6,486,500 11 2,066.907 825 J 2,100 800 B 900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 0 0 860 0 0 0 0 71.667 860 J 91,200 855 B 1,500 18 ANTM Aneka Tambang Tbk. --S2XXO1 730 735 715 725 -5 28,225,000 20,445,265,000 3,053 478.011 725 T/J 2,639,700 720 B 1,295,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 705 695 700 0 2,755,500 1,928,933,500 393 744.554 700 T/J 25,300 695 B 269,600 20 APLN Agung Podomoro Land Tbk. --M6K--1 151 157 151 153 2 17,306,700 2,646,748,400 867 41.918 153 T/J 1,182,900 152 B 1,215,300 21 ARII Atlas Resources Tbk. --U2---2 740 735 730 735 -5 11,400 8,372,000 5 49.000 735 T/J 8,700 690 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,990 1,995 1,970 1,995 5 1,486,700 2,948,044,000 1,200 845.339 1,995 T/J 8,000 1,900 B 200 23 ARNA Arwana Citramulia Tbk. --S3---1 430 468 430 452 22 638,800 283,968,800 117 3,072.113 456 J 243,900 452 T/B 4,500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,600 3,340 3,450 -50 18,700 62,788,000 29 2,613.636 3,450 T/J 200 3,400 B 1,000 25 ASGR Astra Graphia Tbk. --U9---1 950 950 940 940 -10 109,500 102,987,500 25 194.891 950 J 1,100 940 T/B 69,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 1,335 1,345 0 129,800 174,126,000 63 2,490.741 1,350 J 15,100 1,335 B 6,700 27 ASRI Alam Sutera Realty Tbk. --S6---1 185 189 185 189 4 3,913,600 733,490,100 452 180.000 189 T/J 9,996,100 188 B 161,100 28 ASSA Adi Sarana Armada Tbk. --S7K--1 545 575 545 570 25 6,201,900 3,468,200,500 252 146.154 570 T/J 662,300 565 B 246,000 29 ATIC Anabatic Technologies Tbk. --U9---1 685 0 0 685 0 0 0 0 97.857 650 J 200 570 B 800 30 AUTO Astra Otoparts Tbk. --M4---1 1,185 1,205 1,180 1,180 -5 574,600 687,228,500 184 1,067.197 1,195 J 11,000 1,180 T/B 62,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 400 20,000 2 57.388 50 T/J 39,947,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 246 310 0 22,300 6,905,600 6 228.555 0 J 0 308 B 500,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 840 880 800 865 25 10,000 8,610,000 13 1,081.250 865 T/J 13,500 800 B 1,400 34 BBKP Bank Bukopin Tbk. --S8---1 214 218 208 208 -6 7,552,900 1,594,611,400 526 61.705 210 J 8,400 208 T/B 2,563,300 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 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,840 1,865 1,795 1,805 -35 14,460,200 26,382,851,000 3,874 235.435 1,810 J 164,100 1,805 T/B 695,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 290 270 290 8 30,700 8,889,200 13 295.256 290 T/J 102,600 270 B 8,000 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 143 149 142 145 2 7,542,000 1,119,690,800 5,771 411.208 145 T/J 26,700 144 B 30,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,430 3,480 3,420 3,460 30 1,245,800 4,296,217,000 646 1.954 3,470 J 8,400 3,460 T/B 25,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 11,900 595,000 3 217.306 50 T/J 396,882,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 162 169 164 164 2 8,681,000 1,437,823,300 705 96.471 165 J 146,800 164 T/B 1,229,800 43 BFIN BFI Finance Indonesia Tbk. --S8---2 545 550 545 545 0 48,900 26,677,000 20 2,792.867 545 T/J 19,900 540 B 15,200 44 BHIT MNC Investama Tbk. --S9---1 61 63 61 62 1 6,721,300 419,090,000 1,088 181.313 63 J 1,788,100 62 T/B 1,467,700 45 BINA Bank Ina Perdana Tbk. --U8---1 865 900 865 885 20 76,600 67,412,000 27 500.011 885 T/J 9,400 865 B 102,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 50,100 2,505,000 2 35.714 50 T/J 39,075,900 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,460 2,500 2,450 2,460 0 1,641,300 4,059,041,000 363 37.846 2,470 J 50,500 2,460 T/B 3,700 48 BISI BISI International Tbk. --U1---1 990 995 970 995 5 45,200 44,352,500 48 497.500 995 T/J 51,000 970 B 4,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,005 1,015 990 995 -10 5,547,000 5,542,161,000 1,196 165.833 1,000 J 212,400 995 T/B 47,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 645 625 640 10 8,157,700 5,194,426,500 1,329 148.837 645 J 1,715,300 640 T/B 958,900 51 BKSL Sentul City Tbk. --S6K--1 57 59 56 56 -1 77,207,800 4,441,726,400 1,571 3.870 57 J 1,502,300 56 T/B 14,583,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 164 164 0 100 16,400 1 376.319 163 J 1,000 157 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 201,235,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 0 0 4,200 0 0 0 0 280.000 3,600 J 1,300 3,160 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 226 228 220 220 -6 13,700 3,045,000 24 68.750 220 T/J 9,600 216 B 600 56 BMTR Global Mediacom Tbk. --S9K--1 334 344 334 340 6 13,166,600 4,475,224,400 1,067 276.738 342 J 797,900 340 T/B 838,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 20,300 1,015,000 2 0.172 50 T/J 63,943,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 915 895 900 0 467,200 423,316,000 198 6.645 905 J 44,400 900 T/B 137,200 59 BNII Bank Maybank Indonesia Tbk. --M8---1 200 202 200 200 0 215,100 43,021,400 27 2.383 202 J 75,300 200 T/B 313,900 60 BNLI Bank Permata Tbk. --M8K--1 1,180 1,200 1,175 1,200 20 19,359,800 22,960,292,000 795 13.065 1,200 T/J 658,700 1,195 B 85,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,570 1,575 1,565 1,570 0 1,307,400 2,052,625,500 184 1,524.272 1,570 T/J 48,000 1,565 B 301,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 268 268 254 260 -8 17,800 4,636,200 32 148.571 262 J 100 260 T/B 4,000 63 BOLT Garuda Metalindo Tbk. --U4---2 830 835 830 835 5 111,800 92,987,500 133 151.818 835 T/J 4,600 830 B 700 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,600 1,225 B 124,000 65 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 66 BRAM Indo Kordsa Tbk. --U4---1 7,000 7,000 6,500 6,500 -500 200 1,350,000 2 252.972 7,000 J 200 6,500 T/B 1,000 67 BRIS Bank BRIsyariah Tbk. --M8---1 310 314 310 312 2 1,109,600 345,548,800 200 61.176 312 T/J 184,700 310 B 21,600 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 17,152,400 857,620,000 37 7.874 50 T/J 16,300,000 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,040 J 10,400 925 B 2,100 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,150 1,165 1,120 1,160 10 6,800,200 7,795,478,500 1,631 227.226 1,160 T/J 107,500 1,150 B 1,100 71 BSIM Bank Sinarmas Tbk. --U8---1 505 510 496 510 5 1,000 506,600 7 347.840 510 T/J 108,100 496 B 800 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 1,845 1,845 1,845 -45 600 1,107,000 1 94.615 1,850 J 4,100 1,505 B 100 73 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 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 39,682,200 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 2,940 2,980 2,910 2,980 40 15,200 44,758,000 25 576.891 2,960 J 17,000 2,920 B 2,300 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,680 4,850 4,700 4,810 130 5,326,400 25,503,637,000 3,119 493.333 4,820 J 13,700 4,810 T/B 19,700 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,375 1,375 1,375 -25 2,000 2,750,000 3 233.051 1,380 J 2,000 1,110 B 100 79 BULL Buana Lintas Lautan Tbk. --S7---1 178 180 175 175 -3 7,330,900 1,298,137,800 163 17.113 176 J 1,800 175 T/B 117,400 80 BUMI Bumi Resources Tbk. --U2---2 53 56 50 51 -2 438,410,500 23,116,611,300 3,190 2.960 52 J 7,970,600 51 T/B 52,826,800 81 BWPT Eagle High Plantations Tbk. --U1---1 116 134 116 131 15 77,558,100 9,918,186,700 4,563 28.651 132 J 310,800 131 T/B 893,100 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 310 318 302 312 2 844,800 260,034,600 136 94.545 312 T/J 6,600 310 B 200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 90 92 85 86 -4 3,657,500 314,156,800 286 49.143 88 J 102,500 86 T/B 100 84 CASA Capital Financial Indonesia Tbk. --U8---2 418 416 400 416 -2 200,100 83,240,000 3 759.998 416 T/J 773,100 410 B 20,000 85 CASS Cardig Aero Services Tbk. --U7---2 500 560 496 496 -4 700 374,100 6 124.000 496 T/J 2,900 486 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 70 67 68 1 962,500 65,728,200 63 435.200 69 J 159,900 68 T/B 5,100 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 250 256 248 256 6 7,231,500 1,803,731,600 96 20.032 256 T/J 2,490,000 254 B 300 88 CITA Cita Mineral Investindo Tbk. CRU2---2 1,700 1,900 1,795 1,890 190 51,700 94,796,000 23 6,858.263 2,000 J 18,900 1,890 T/B 3,200 89 CLAY Citra Putra Realty Tbk. --U9---2 2,700 2,900 2,620 2,900 200 1,922,600 5,226,563,000 615 1,611.111 3,000 J 3,000 2,650 B 1,600 90 CLEO Sariguna Primatirta Tbk. --M5K--1 484 490 480 488 4 5,835,400 2,836,887,800 437 2,121.739 488 T/J 73,800 482 B 50,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,975 2,000 1,900 1,940 -35 13,200 25,454,000 7 185.635 1,940 T/J 81,900 1,805 B 1,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 88,371,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 0 0 438 0 0 0 0 221.028 446 J 100,000 402 B 1,000 95 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,380 B 100 96 CTRA Ciputra Development Tbk. --S6XXO1 895 920 895 900 5 24,513,400 22,155,017,000 2,527 201.505 905 J 267,900 900 T/B 326,200 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,895 1,900 1,880 1,900 5 66,600 125,867,000 65 3,813.576 1,905 J 900 1,900 T/B 700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,000 500,000 1 16.496 50 T/J 104,962,500 0 B 0 99 DILD Intiland Development Tbk. --U6---1 292 292 278 280 -12 3,836,300 1,079,313,800 329 48.792 284 J 53,000 280 T/B 281,400 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,600 2,680 2,600 2,610 10 7,500 19,581,000 16 88.475 2,610 T/J 2,700 2,480 B 1,500 101 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 6,500 6,500 0 2,100 13,650,000 5 38,854.683 6,500 T/J 5,700 6,475 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 264 274 266 268 4 23,525,300 6,343,135,000 1,063 127.619 270 J 65,100 268 T/B 592,500 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 214 204 208 0 1,430,000 294,834,000 45 90.435 208 T/J 180,900 204 B 26,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 1,080 1,140 980 1,000 -80 924,600 996,687,000 754 109.290 1,000 T/J 20,700 995 B 2,800 105 DNAR Bank Oke Indonesia Tbk. --U8---1 200 138 138 138 -62 100 13,800 1 125.455 264 J 100 157 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 400 1,280,000 2 2,810.987 3,200 T/J 1,600 3,150 B 1,000 107 DOID Delta Dunia Makmur Tbk. --S2---1 212 228 214 214 2 8,289,600 1,824,077,200 948 289.722 216 J 3,300 214 T/B 561,800 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 414 438 412 438 24 1,326,300 559,377,800 101 118.378 438 T/J 64,700 430 B 4,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 12,775 14,250 12,775 13,875 1,100 400 5,490,000 4 925.000 13,900 J 600 11,200 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,200 1,200 0 16,800 20,160,000 6 237.624 1,200 T/J 99,400 1,175 B 500 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 1,100 3,760 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,200 2,200 0 500 1,100,000 4 809.802 2,200 T/J 29,300 2,190 B 11,500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 190 210 154 196 6 87,800 16,862,000 51 130.667 196 T/J 19,700 160 B 1,400 114 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,000 J 10,000 865 B 4,000 115 ELSA Elnusa Tbk. --S2K--1 258 260 254 256 -2 15,429,600 3,960,027,800 992 64.000 258 J 707,900 256 T/B 1,727,400 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 709,609,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,800 5,300 5,300 5,300 -500 300 1,590,000 3 736.111 5,300 T/J 5,000 5,175 B 500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 1,940 J 300 1,725 B 200 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,585 1,610 1,570 1,575 -10 5,878,500 9,332,323,000 1,480 157.500 1,580 J 79,600 1,575 T/B 240,300 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 222 234 222 232 10 5,839,200 1,334,369,600 427 431.941 234 J 188,100 232 T/B 154,200 121 EXCL XL Axiata Tbk. --S7BXO1 2,840 2,910 2,830 2,890 50 25,188,300 72,271,710,000 5,067 146.670 2,890 T/J 1,122,100 2,880 B 55,100 122 FAST Fast Food Indonesia Tbk. --U9---2 2,210 2,210 2,210 2,210 0 100 221,000 1 3,475.662 2,400 J 100 2,220 B 600 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,250 J 300 7,200 B 100 124 FILM MD Pictures Tbk. --U9---1 212 232 210 214 2 18,089,300 4,022,906,200 2,876 101.905 216 J 67,700 214 T/B 365,300 125 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,680 J 1,000 2,040 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 356 B 1,100 127 FREN Smartfren Telecom Tbk. --U7---1 96 114 96 112 16 222,798,500 23,815,906,000 9,395 6.222 113 J 396,600 112 T/B 884,300 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 460 460 450 450 -10 9,900 4,523,000 9 53.571 490 J 600 450 T/B 11,900 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 386 394 374 380 -6 12,752,800 4,873,690,200 1,660 51.082 380 T/J 361,700 378 B 214,900 131 GJTL Gajah Tunggal Tbk. --S4---1 484 492 484 492 8 2,389,400 1,166,541,200 279 96.592 492 T/J 9,500 490 B 19,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 109 113 105 108 -1 4,416,100 480,512,500 419 27.000 109 J 4,600 108 T/B 15,300 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,500 17,200 17,200 17,200 -300 1,000 17,200,000 1 2,991.304 17,500 J 18,800 14,100 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,325 1,320 1,310 1,320 -5 156,500 205,766,500 64 102.724 1,320 T/J 2,600 1,315 B 1,000 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 134 144 134 137 3 80,400 10,776,100 7 54.800 144 J 3,100 137 T/B 34,700 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,340 3,400 3,290 3,400 60 224,800 743,978,000 146 91.892 3,400 T/J 354,000 3,290 B 10,100 138 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 830 J 1,000 730 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,110 3,090 3,100 0 22,800 70,683,000 47 948.999 3,150 J 100 3,090 B 6,700 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 550 580 550 570 20 130,300 73,286,000 13 876.923 560 J 1,000 430 B 300 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 885 850 870 5 24,937,900 21,624,807,500 554 280.645 870 T/J 5,086,900 860 B 70,100 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,050 1,030 1,050 15 29,432,500 30,611,727,000 663 1,000.000 1,050 T/J 51,600 1,045 B 12,300 144 HRTA Hartadinata Abadi Tbk. --S5---1 280 286 278 280 0 1,771,600 500,709,000 177 93.333 282 J 715,000 280 T/B 8,000 145 HRUM Harum Energy Tbk. --M2K--1 1,290 1,295 1,260 1,290 0 552,300 705,393,500 263 24.808 1,295 J 2,700 1,290 T/B 162,700 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,200 J 200 4,190 B 100 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 172 183 170 174 2 177,800 30,458,900 100 165.714 174 T/J 14,900 170 B 26,100 148 IFSH Ifishdeco Tbk. --U2---2 488 488 480 488 0 2,000 968,800 5 110.909 488 T/J 46,000 470 B 41,000 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 900 920 885 885 -15 656,700 590,122,500 308 118.812 890 J 25,500 885 T/B 25,800 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 256 256 256 256 0 89,900 23,014,400 13 51.200 256 T/J 33,500 254 B 2,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 194,700 214,170,000 22 289.474 1,100 T/J 41,800 1,095 B 15,600 153 INAF Indofarma (Persero) Tbk. --U5---1 785 815 710 720 -65 3,780,700 2,826,869,000 1,618 288.000 725 J 245,700 720 T/B 67,200 154 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,310 3,250 3,300 0 4,691,800 15,432,692,000 1,427 1,346.939 3,310 J 21,400 3,300 T/B 80,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,350 2,350 2,000 2,300 -50 48,900 104,529,000 52 309.768 2,300 T/J 300 2,200 B 100 156 INDS Indospring Tbk. --M4---1 2,260 2,270 2,030 2,030 -230 21,800 44,695,000 30 190.312 2,140 J 100 2,030 T/B 10,000 157 INDY Indika Energy Tbk. --S2K--1 900 945 900 905 5 5,039,800 4,648,656,500 1,265 30.678 910 J 5,100 905 T/B 256,300 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,525 6,725 6,450 6,575 50 5,434,700 35,799,827,500 3,198 338.801 6,575 T/J 59,200 6,550 B 14,600 159 INPP Indonesian Paradise Property Tbk. --U9---2 795 885 830 865 70 20,700 17,526,500 11 823.810 865 T/J 21,300 855 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,030 4,000 4,020 20 787,500 3,161,963,000 700 1,456.522 4,020 T/J 3,500 4,000 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 850 J 2,000 610 B 2,300 162 INTA Intraco Penta Tbk. --U9---2 466 460 440 460 -6 89,600 40,378,200 11 324.261 460 T/J 30,000 440 B 500 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 590 595 555 565 -25 1,409,600 795,399,000 234 34.451 565 T/J 2,004,400 560 B 100 164 IPTV MNC Vision Networks Tbk. --U9---1 400 406 384 392 -8 11,559,500 4,575,778,600 12,687 163.333 392 T/J 136,400 390 B 216,900 165 IRRA Itama Ranoraya Tbk. --U9---2 685 700 680 700 15 6,814,600 4,707,353,000 607 187.166 700 T/J 597,400 695 B 141,900 166 ISAT Indosat Tbk. --S7K--1 2,190 2,460 2,200 2,400 210 21,444,000 50,848,603,000 5,702 171.429 2,410 J 242,200 2,400 T/B 1,836,700 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 155 158 155 155 0 5,651,500 880,672,900 395 52.542 156 J 131,900 155 T/B 547,300 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,320 2,410 2,240 2,300 -20 12,617,900 29,585,982,000 2,041 1,045.455 2,300 T/J 31,400 2,250 B 4,600 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,550 10,375 10,450 300 2,809,900 29,388,017,500 3,080 74.643 10,450 T/J 15,600 10,425 B 4,600 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,515 1,520 1,505 1,505 -10 12,000,000 18,133,065,000 42 611.789 1,510 J 4,000 1,505 T/B 700 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,721,600 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 550 550 0 1,398,900 769,395,000 59 311.986 555 J 47,900 452 B 21,100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 488 480 404 436 -52 26,700 11,114,400 7 360.876 436 T/J 6,800 430 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,480 1,505 1,480 1,495 15 7,572,600 11,322,452,000 1,710 408.693 1,495 T/J 1,359,000 1,490 B 97,400 175 JRPT Jaya Real Property Tbk. --S6K--1 530 540 530 535 5 6,427,200 3,438,568,500 257 514.423 535 T/J 234,500 530 B 1,597,800 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,640 4,720 4,630 4,650 10 4,105,300 19,170,131,000 1,707 274.207 4,660 J 2,200 4,650 T/B 148,700 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,030 J 100 820 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 970 5 128,900 124,399,000 9 2,155.556 970 T/J 90,700 965 B 130,200 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 965 985 920 920 -45 4,743,500 4,460,663,000 1,569 920.000 925 J 20,000 920 T/B 25,700 180 KBLI KMI Wire & Cable Tbk. --S4K--1 480 484 458 466 -14 4,344,500 2,033,187,400 360 56.623 466 T/J 78,700 464 B 180,000 181 KEEN Kencana Energi Lestari Tbk. --S7---1 406 418 400 418 12 3,024,700 1,225,630,200 57 105.556 416 J 43,000 414 B 5,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 815 815 800 800 -15 10,400 8,376,000 23 106.667 810 J 2,100 800 T/B 18,300 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 58 59 50 52 -6 590,500 30,901,400 83 1.891 52 T/J 6,000 51 B 352,100 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 300 294 298 0 264,100 78,554,200 45 10.339 298 T/J 98,400 296 B 10,500 185 KINO Kino Indonesia Tbk. --M5---1 2,990 3,010 2,980 2,980 -10 122,400 366,217,000 67 78.421 2,990 J 1,000 2,980 T/B 35,700 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,020 1,995 2,000 0 169,700 339,825,000 76 990.099 2,000 T/J 1,800 1,860 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 214 230 210 222 8 506,400 111,412,000 12 778.947 230 J 107,700 222 T/B 500 188 KMTR Kirana Megatara Tbk. --U3---2 286 292 288 292 6 400 116,200 4 63.755 292 T/J 38,100 288 B 300 189 KOTA DMS Propertindo Tbk. --U6---1 755 760 750 750 -5 16,618,000 12,611,690,500 44 375.000 755 J 50,000 750 T/B 200 190 KPIG MNC Land Tbk. --S9---2 125 130 125 126 1 12,338,900 1,589,483,400 8,463 271.125 127 J 122,000 126 T/B 3,000 191 KRAH Grand Kartech Tbk. --U4---2 1,600 1,610 1,595 1,610 10 73,100 116,862,500 17 585.455 1,610 T/J 1,500 1,555 B 100 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 264 268 262 264 0 2,841,600 749,996,000 334 32.821 266 J 113,200 264 T/B 483,000 193 KREN Kresna Graha Investama Tbk. --U9---1 474 478 472 478 4 21,870,800 10,399,577,400 284 4,972.950 478 T/J 261,200 476 B 61,400 194 LAND Trimitra Propertindo Tbk. --U6---2 970 1,000 870 985 15 202,300 190,288,000 42 252.564 985 T/J 13,700 900 B 600 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 2,100 12,180,000 3 95.868 6,150 J 13,200 5,800 T/B 496,800 196 LINK Link Net Tbk. --S9---1 3,650 3,700 3,580 3,660 10 789,500 2,885,349,000 392 228.750 3,660 T/J 489,100 3,570 B 1,400 197 LPCK Lippo Cikarang Tbk --U6---1 740 765 720 730 -10 912,900 676,336,500 350 82.305 735 J 7,900 730 T/B 52,400 198 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 230 232 0 57,945,800 13,414,407,000 1,524 74.917 232 T/J 285,700 230 B 480,900 199 LPPF Matahari Department Store Tbk. --S9XXO1 2,980 3,220 3,030 3,160 180 10,159,100 31,824,579,000 2,697 71.605 3,180 J 1,200 3,160 T/B 103,500 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,225 1,165 1,215 55 17,628,000 21,251,583,000 2,209 313.548 1,220 J 153,500 1,215 T/B 16,100 201 MAIN Malindo Feedmill Tbk. --S3K--1 865 890 865 875 10 2,222,900 1,945,840,500 477 497.159 880 J 123,800 875 T/B 62,500 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,350 0 0 4,350 0 0 0 0 207.143 4,350 J 201,400 4,030 B 100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,700 J 1,900 1,600 B 10,700 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 925 955 910 950 25 8,908,000 8,328,102,500 2,104 1,524.513 950 T/J 1,017,800 925 B 156,700 205 MARI Mahaka Radio Integra Tbk. --U9---2 170 170 165 170 0 6,200 1,048,000 4 226.667 170 T/J 79,000 165 B 300 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 458 454 458 4 1,042,100 476,499,600 109 916.000 458 T/J 21,700 456 B 18,800 207 MASA Multistrada Arah Sarana Tbk. --U4---1 474 472 466 466 -8 57,100 26,836,200 4 331.342 466 T/J 37,000 368 B 300 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,795 1,930 1,795 1,920 125 603,500 1,143,602,500 21 147.692 1,920 T/J 800 1,855 B 600 209 MCAS M Cash Integrasi Tbk. --S9---2 2,080 2,170 2,080 2,170 90 32,900 70,757,000 24 156.679 2,170 T/J 16,900 2,160 B 5,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 113 117 112 115 2 381,500 43,480,100 56 103.146 116 J 2,000 115 T/B 30,800 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 800 40,000 1 36.232 50 T/J 7,003,300 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,170 1,175 1,150 1,170 0 21,829,500 25,422,510,000 1,372 305.091 1,170 T/J 763,800 1,165 B 7,212,200 213 MDLN Modernland Realty Tbk. --S6---1 190 193 186 187 -3 3,158,600 592,731,800 140 55.497 188 J 158,500 187 T/B 73,400 214 MEDC Medco Energi Internasional Tbk. --S2K--1 690 710 680 710 20 57,465,100 40,022,566,000 3,303 1,250.506 715 J 1,264,000 710 T/B 518,900 215 MEGA Bank Mega Tbk. --U8---1 5,400 5,400 5,075 5,075 -325 16,200 82,990,000 32 3,699.303 5,200 J 700 5,075 T/B 2,400 216 MERK Merck Tbk. --U5---2 2,430 2,450 2,410 2,440 10 4,400 10,663,000 13 6,433.412 2,450 J 200 2,420 B 300 217 META Nusantara Infrastructure Tbk. --U7---1 180 202 175 202 22 947,000 183,147,700 77 61.198 202 T/J 346,500 180 B 100 218 MFIN Mandala Multifinance Tbk. --U8---2 1,335 1,340 1,340 1,340 5 500 670,000 1 1,374.359 1,300 J 13,900 1,100 B 12,100 219 MGRO Mahkota Group Tbk. --S1K--1 845 850 820 835 -10 1,946,900 1,631,242,000 164 371.111 835 T/J 317,100 825 B 500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,500 J 100 1,040 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,550 2,590 2,520 2,550 0 3,140,200 7,990,609,000 714 150.134 2,550 T/J 31,802,700 2,540 B 1,400 222 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 7,600 13,000 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,000 15,450 14,000 15,350 1,350 600 9,065,000 6 97,770.701 15,300 J 100 14,550 B 200 225 MLPL Multipolar Tbk. --S9---1 65 67 65 65 0 1,500,800 98,987,600 117 7.456 66 J 32,500 65 T/B 151,400 226 MMLP Mega Manunggal Property Tbk. --S6---2 170 180 167 169 -1 2,241,400 380,728,600 60 28.889 169 T/J 193,600 168 B 10,100 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,560 1,580 1,520 1,580 20 21,505,500 33,360,117,000 14,652 175.556 1,580 T/J 736,800 1,575 B 89,300 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 985 1,035 0 10,200 10,547,000 3 178.448 1,035 T/J 3,100 985 B 19,800 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 630 610 615 0 631,900 390,933,000 165 41.000 620 J 24,800 615 T/B 167,600 230 MPPA Matahari Putra Prima Tbk. --U9---1 110 115 107 110 0 1,954,500 214,621,100 263 46.248 111 J 185,600 110 T/B 113,100 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 1,150 1,100 1,150 50 400 445,000 3 1,045.455 1,100 J 300 1,000 B 300 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,140 4,000 3,910 3,910 -230 200,900 803,523,000 8 354.654 3,950 J 100 3,910 T/B 1,700 233 MSIN MNC Studios International Tbk. --M9---2 390 394 388 394 4 78,300 30,688,200 30 78.800 394 T/J 15,500 392 B 20,000 234 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 300 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,705 1,745 1,700 1,710 5 1,290,500 2,235,927,000 421 3,078.419 1,730 J 28,000 1,710 T/B 600 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 127,997,300 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 520 0 0 520 0 0 0 0 218.624 525 J 3,900 500 B 50,000 238 MTPS Meta Epsi Tbk. --U7---2 390 480 314 330 -60 40,500 15,700,200 54 103.125 350 J 1,031,500 330 T/B 500 239 MYOH Samindo Resources Tbk. --U2---1 1,185 1,185 1,170 1,170 -15 67,400 79,200,000 28 139.356 1,185 J 44,300 1,170 T/B 600 240 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,920 1,900 1,905 0 1,263,400 2,407,487,000 609 9,529.765 1,905 T/J 212,800 1,900 B 160,100 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,155 1,165 1,155 1,160 5 28,492,300 33,015,787,000 3,058 1,126.214 1,160 T/J 2,000 1,155 B 100,000 244 NFCX NFC Indonesia Tbk. --S9---2 2,900 2,990 2,900 2,920 20 3,000 8,820,000 6 157.838 2,920 T/J 4,500 2,850 B 1,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 550 570 498 510 -40 7,418,400 3,899,736,800 1,663 156.923 510 T/J 11,400 505 B 8,600 246 NIRO City Retail Developments Tbk. --U6---2 145 145 137 137 -8 1,707,000 235,117,200 51 130.476 137 T/J 227,400 135 B 6,100 247 NISP Bank OCBC NISP Tbk. --U8---1 845 845 835 845 0 1,500 1,266,500 2 1,023.945 860 J 3,300 845 T/B 1,900 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 400 860 B 1,000 249 NZIA Nusantara Almazia Tbk. --U6---1 510 510 494 510 0 288,600 143,838,000 51 231.818 540 J 2,600 510 T/B 100 250 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 825 J 100 780 B 2,000 251 PALM Provident Agro Tbk. --U1---2 195 206 202 202 7 2,900 591,600 5 55.211 202 T/J 37,600 192 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 970 1,000 970 995 25 55,300 53,728,000 11 117.059 995 T/J 2,400 970 B 50,000 253 PBRX Pan Brothers Tbk. --S4---1 270 290 270 290 20 614,700 171,758,800 60 513.274 290 T/J 138,000 270 B 857,500 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 710 650 710 10 17,400 11,340,000 9 59.167 710 T/J 2,800 650 B 26,100 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,520 1,585 1,445 1,475 -45 209,517,700 316,681,680,000 23,727 491.667 1,480 J 1,301,100 1,475 T/B 6,200,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 915 915 0 200 183,000 2 178.537 915 T/J 90,900 870 B 100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,150 3,110 3,150 0 600 1,886,000 6 1,307.108 3,200 J 100 3,150 T/B 2,600 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 128 125 125 0 1,012,900 126,786,900 102 100.000 126 J 31,800 125 T/B 120,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,130 1,215 1,130 1,210 80 16,944,000 20,161,489,500 915 2,014.652 1,215 J 171,400 1,210 T/B 860,900 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 21,000 1,050,000 14 50.000 50 T/J 8,514,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,030 1,030 1,010 1,030 0 138,100 141,923,000 17 1,095.279 1,030 T/J 63,400 1,010 B 159,300 262 PNLF Panin Financial Tbk. --S8K--1 250 272 250 272 22 60,350,300 15,769,228,400 1,646 293.990 274 J 781,100 272 T/B 4,409,100 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,350 1,465 1,260 1,465 115 10,000 13,071,000 29 89.602 1,465 T/J 14,200 1,450 B 200 264 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,120 J 100 1,610 B 500 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 590 595 505 595 5 1,400 815,500 5 111.215 590 J 900 510 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 840 860 840 855 15 1,348,600 1,152,652,000 148 57.000 855 T/J 1,253,400 850 B 163,100 267 PPRE PP Presisi Tbk. --U7---1 184 188 184 185 1 6,929,500 1,290,510,900 2,187 43.023 187 J 59,600 185 T/B 406,700 268 PPRO PP Properti Tbk. --U6K--1 52 53 52 53 1 36,850,200 1,938,655,700 1,069 114.595 53 T/J 12,609,300 52 B 17,627,900 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,700 3,700 3,690 3,690 -10 200 739,000 2 56.769 3,690 T/J 12,300 3,600 B 500 270 PRIM Royal Prima Tbk. --U9---2 302 358 310 316 14 88,000 28,911,800 35 63.200 318 J 10,000 292 B 500 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 228 218 224 -2 59,493,000 13,280,423,600 1,159 726.730 226 J 320,800 224 T/B 225,700 272 PSGO Palma Serasih Tbk. --U5---2 142 144 139 142 0 11,100 1,567,200 9 135.238 143 J 56,900 139 B 1,800 273 PTBA Bukit Asam Tbk. --S2BXO1 2,230 2,340 2,280 2,320 90 32,483,400 75,030,871,000 4,803 2,017.391 2,320 T/J 344,500 2,310 B 291,100 274 PTPP PP (Persero) Tbk. --S6XXO1 1,375 1,405 1,360 1,375 0 12,364,600 17,092,354,000 1,969 258.459 1,375 T/J 1,321,200 1,370 B 121,800 275 PTRO Petrosea Tbk. --S2---1 1,450 1,515 1,450 1,500 50 334,900 500,408,000 181 1,200.000 1,500 T/J 23,500 1,485 B 1,000 276 PTSN Sat Nusapersada Tbk --M4---1 238 240 236 236 -2 374,500 88,815,400 40 122.069 238 J 25,600 234 B 72,300 277 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 100 278 PWON Pakuwon Jati Tbk. --S6B3O1 525 530 515 525 0 26,541,300 13,871,951,500 1,743 2,023.979 525 T/J 684,400 520 B 1,184,700 279 PZZA Sarimelati Kencana Tbk. --U9---1 1,015 1,015 1,005 1,010 -5 116,300 117,459,500 40 91.818 1,010 T/J 163,500 1,005 B 3,400 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,015 1,050 1,015 1,040 25 5,355,800 5,547,452,000 857 650.000 1,045 J 20,000 1,040 T/B 344,300 281 RDTX Roda Vivatex Tbk --U6---1 5,200 5,250 5,200 5,250 50 1,100 5,750,000 3 276.579 5,300 J 400 5,100 B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 244 274 198 206 -38 79,626,300 17,620,891,300 12,417 206.000 208 J 152,900 206 T/B 37,500 283 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 900 45,000 3 27.451 50 T/J 138,067,200 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 490 490 488 488 -2 467,600 228,256,800 55 299.387 488 T/J 62,800 486 B 1,300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 318 300 318 18 800 252,600 4 2,488.263 318 T/J 1,400 298 B 5,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,275 1,300 0 29,900 38,572,500 14 509.804 1,300 T/J 4,100 1,290 B 700 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 216 200 200 0 43,300 8,809,600 13 250.000 200 T/J 5,025,200 198 B 1,600 288 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 289 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,150 9,150 9,150 25 3,000 27,450,000 3 5,903.226 9,150 T/J 1,700 9,075 B 100 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,415 1,440 1,375 1,415 0 11,214,700 15,768,466,500 2,038 640.118 1,420 J 20,300 1,415 T/B 60,900 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,900 760 B 200 292 SFAN Surya Fajar Capital Tbk. --U9---2 950 950 945 950 0 5,200 4,915,000 4 505.319 950 T/J 10,000 945 B 4,700 293 SGRO Sampoerna Agro Tbk. --U1---1 2,360 2,380 2,380 2,380 20 100 238,000 1 101.709 2,490 J 500 2,380 T/B 300 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 3,800 3,500 3,500 -400 1,500 5,560,000 5 162.648 3,500 T/J 4,800 3,100 B 300 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 740 750 740 745 5 880,100 655,177,000 81 532.143 745 T/J 5,400 740 B 26,200 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,245 1,175 1,200 0 3,825,100 4,590,818,500 643 206.897 1,200 T/J 239,700 1,195 B 390,200 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,625 6,700 6,500 6,600 -25 379,500 2,523,530,000 155 74.959 6,600 T/J 111,400 6,575 B 1,000 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 362 376 366 376 14 6,088,000 2,270,888,600 512 34.182 378 J 639,700 376 T/B 55,500 299 SIPD Sierad Produce Tbk. --U3---2 1,000 950 950 950 -50 800 760,000 3 1.056 990 J 100 900 B 100 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,820 4,700 4,700 0 16,400 78,367,000 28 4,086.957 4,730 J 1,400 4,700 T/B 400 302 SMAR Smart Tbk. --U1---2 3,650 3,740 3,650 3,740 90 2,300 8,410,000 5 1,235.710 3,750 J 100 3,660 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 290 296 286 286 -4 3,499,000 1,017,651,000 671 51.071 288 J 27,400 286 T/B 36,700 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 1,000 975 995 5 29,200 28,736,500 30 1,201.691 995 T/J 4,100 990 B 20,600 305 SMRA Summarecon Agung Tbk. --S6K--1 865 885 835 880 15 16,794,800 14,392,134,000 1,809 1,445.942 880 T/J 11,600 870 B 20,100 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,415 1,435 1,410 1,430 15 1,162,400 1,656,263,500 504 3,819.546 1,435 J 14,600 1,430 T/B 37,900 307 SOCI Soechi Lines Tbk. --M7---1 130 140 130 138 8 11,655,400 1,573,871,600 1,116 25.091 138 T/J 28,900 137 B 38,900 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,275 J 100 4,260 B 100 309 SPTO Surya Pertiwi Tbk. --S9K--2 855 860 840 840 -15 2,862,800 2,431,575,500 215 72.414 845 J 166,800 840 T/B 16,000 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 244 250 218 228 -16 17,599,900 4,015,986,000 2,051 129.562 228 T/J 425,600 224 B 18,500 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 262 258 258 -4 10,700 2,761,400 4 275.344 258 T/J 5,000 242 B 100 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 216 222 216 218 2 10,663,800 2,332,724,200 1,014 90.833 220 J 1,017,100 218 T/B 694,500 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,700 3,600 3,600 20 30,100 108,370,000 4 65.455 3,600 T/J 45,000 3,590 B 5,500 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 680 690 670 685 5 33,792,700 23,020,763,500 1,386 281.026 685 T/J 163,900 680 B 601,000 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 745 795 725 790 45 60,203,700 44,427,871,500 971 117.910 790 T/J 477,200 785 B 246,300 316 STTP Siantar Top Tbk. --U5---2 4,000 4,000 3,520 3,520 -480 10,300 38,152,000 7 2,080.009 3,700 J 5,000 3,520 T/B 1,300 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,750 J 100 3,000 B 100 319 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 40,300 2,980 B 2,800 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 208 212 200 210 2 24,967,900 5,240,951,400 569 1,918.684 212 J 225,600 208 B 30,000 321 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 322 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,185 1,200 1,180 1,195 10 44,393,400 52,965,416,000 1,892 295.062 1,200 J 2,089,400 1,195 T/B 10,200 323 TBLA Tunas Baru Lampung Tbk. --S5---1 825 850 830 845 20 495,000 415,663,500 259 192.417 850 J 6,800 845 T/B 74,200 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,250 J 400 9,500 B 200 325 TCPI Transcoal Pacific Tbk. --U7---2 6,300 6,500 6,250 6,300 0 6,600,900 42,061,567,500 8,412 4,565.217 6,325 J 200 6,300 T/B 26,100 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 199 199 190 192 -7 420,100 81,358,300 100 84.211 190 J 15,900 186 B 200 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,805 1,795 1,805 5 282,400 508,430,500 162 164.840 1,805 T/J 54,300 1,800 B 30,800 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 212 216 204 204 -8 48,519,600 10,151,130,800 3,434 65.806 206 J 249,900 204 T/B 1,888,700 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 400 350 350 350 -50 100 35,000 1 79.315 450 J 700 376 B 100 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 5,250 5,250 0 200 1,050,000 1 4,314.241 5,600 J 100 5,250 T/B 800 331 TINS Timah Tbk. --S2K--1 710 720 700 705 -5 12,985,200 9,210,554,000 1,398 360.251 710 J 438,400 705 T/B 940,300 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,600 9,250 8,525 8,750 150 1,419,000 12,443,620,000 1,815 540.997 8,775 J 5,000 8,700 B 38,200 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 358 342 350 -8 21,200 7,421,000 5 73.858 350 T/J 80,000 342 B 2,400 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 174 173 166 173 -1 2,125,600 361,370,000 283 278.444 173 T/J 148,800 172 B 11,000 335 TOTL Total Bangun Persada Tbk. --S6---1 410 416 410 410 0 1,349,100 553,971,200 83 147.362 414 J 7,600 410 T/B 359,800 336 TOTO Surya Toto Indonesia Tbk. --U3---2 260 276 260 262 2 591,500 162,954,800 10 849.904 262 T/J 6,000 260 B 33,100 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 850 855 840 855 5 65,455,300 55,816,947,000 22,319 4,072.786 860 J 7,679,200 855 T/B 17,300 338 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 339 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 132 128 132 4 229,900 29,463,200 8 133.018 137 J 5,100 132 T/B 5,200 340 TRIN Perintis Triniti Properti Tbk. --U6---2 264 276 234 256 -8 74,382,700 18,766,084,600 6,552 128.000 256 T/J 287,100 254 B 85,300 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 380 0 0 380 0 0 0 0 226.676 400 J 10,000 382 B 100 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,320 1,355 1,320 1,355 35 408,000 550,824,500 46 241.723 1,355 T/J 5,100 1,350 B 135,100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,480 3,480 3,480 3,480 0 6,000 20,880,000 2 90.390 3,480 T/J 35,400 2,850 B 600 345 TURI Tunas Ridean Tbk. --U9---1 1,000 1,010 960 1,010 10 1,605,600 1,604,586,000 18 2,244.444 1,010 T/J 99,400 980 B 100 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,820 1,890 1,815 1,850 30 1,189,100 2,175,747,000 594 123.333 1,850 T/J 37,400 1,830 B 700 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,595 1,620 1,595 1,595 0 77,200 123,732,000 151 3,092.524 1,610 J 9,000 1,595 T/B 13,000 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,790 3,470 3,450 3,450 -340 500 1,731,000 5 127.774 3,710 J 100 3,450 T/B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,790 1,790 1,780 1,780 -10 40,000 71,551,000 21 148.333 1,780 T/J 6,700 1,775 B 1,400 350 VICO Victoria Investama Tbk. --U8---1 110 110 91 108 -2 52,800 5,545,800 14 86.400 108 T/J 16,200 101 B 1,000 351 VOKS Voksel Electric Tbk. --U4---1 274 282 270 282 8 252,100 70,582,800 46 124.743 284 J 2,000 274 B 2,000 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 268 278 268 272 4 11,291,100 3,084,075,200 670 93.793 274 J 80,100 272 T/B 118,800 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,935 1,965 1,935 1,960 25 9,275,100 18,086,885,000 1,519 503.787 1,960 T/J 236,800 1,955 B 3,100 354 WOOD Integra Indocabinet Tbk. --S5K--1 490 498 486 492 2 25,297,400 12,480,859,800 1,500 189.231 492 T/J 86,200 490 B 43,600 355 WSBP Waskita Beton Precast Tbk. --S3K--1 250 256 250 252 2 9,706,100 2,447,175,000 932 51.429 252 T/J 5,914,200 250 B 2,683,200 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,195 1,230 1,175 1,190 -5 31,995,400 38,438,444,500 3,751 321.188 1,195 J 77,000 1,190 T/B 971,900 357 WTON Wijaya Karya Beton Tbk. --S3K--1 390 402 392 398 8 5,376,300 2,139,107,200 784 67.458 400 J 900,300 398 T/B 507,100 358 ZINC Kapuas Prima Coal Tbk. --U2---2 358 364 352 358 0 21,349,400 7,708,845,800 741 1,276.247 358 T/J 232,100 356 B 140,700 Total 2,931,474,900 2,024,906,256,400 296,212 2,298,301,700 151,368,800 Jakarta, 05 February 2020 Trading Division