List of Securities Quotation: IDX SMC Composite Date: Thursday, 06 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 11,775 12,175 11,950 12,125 350 1,293,500 15,623,280,000 1,417 985.004 12,175 J 2,100 12,125 T/B 26,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,800 J 2,700 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 1,485 1,485 1,485 -5 500 742,500 1 39.600 1,485 T/J 500 1,300 B 400 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,600 1,645 1,595 1,640 40 12,920,200 20,961,591,000 4,000 2,000.000 1,645 J 513,900 1,640 T/B 118,400 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 1,020 1,050 1,015 1,045 25 6,677,900 6,910,221,500 954 820.683 1,045 T/J 214,500 1,040 B 12,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,100 10,000 10,000 0 231,900 2,322,735,000 126 430.108 10,025 J 1,000 10,000 T/B 1,300 7 ADRO Adaro Energy Tbk. --S2BXO1 1,315 1,350 1,280 1,305 -10 37,379,900 48,916,833,500 5,265 118.636 1,310 J 512,300 1,305 T/B 453,400 8 AGII Aneka Gas Industri Tbk. --S3---1 590 595 570 585 -5 2,600 1,526,000 11 53.182 595 J 3,600 585 T/B 2,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 150 155 151 153 3 2,421,300 371,569,500 350 249.967 154 J 4,500 153 T/B 451,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 152 150 143 150 -2 421,200 63,179,300 32 136.364 155 J 100 150 T/B 28,900 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,230 3,310 3,210 3,310 80 13,999,200 45,837,096,000 1,459 2,638.060 3,320 J 100,200 3,310 T/B 200 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 300 J 100 232 B 2,200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 434 454 424 430 -4 404,600 176,524,600 253 247.126 432 J 11,400 430 T/B 800 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,260 3,300 3,300 3,300 40 300 990,000 1 134.694 3,300 T/J 7,200 3,250 B 2,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,510 2,510 2,460 2,470 -40 584,000 1,457,459,000 268 130.000 2,470 T/J 2,400 2,460 B 9,700 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 810 810 800 805 -5 6,200 5,016,000 9 2,054.148 825 J 600 805 T/B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 860 0 0 860 0 0 0 0 71.667 860 J 31,400 660 B 8,800 18 ANTM Aneka Tambang Tbk. --S2XXO1 725 735 715 735 10 28,180,200 20,532,533,500 2,790 484.605 735 T/J 1,506,400 730 B 1,582,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 2,400 1,680,000 4 744.554 705 J 43,500 700 T/B 3,900 20 APLN Agung Podomoro Land Tbk. --M6K--1 153 158 153 157 4 9,348,800 1,461,032,000 583 43.014 158 J 335,300 157 T/B 186,200 21 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 31,300 690 B 100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,995 2,030 1,995 1,995 0 1,092,800 2,188,832,000 565 845.339 1,995 T/J 2,100 1,990 B 200 23 ARNA Arwana Citramulia Tbk. --S3---1 452 478 452 460 8 1,708,100 785,461,800 80 3,126.487 462 J 306,200 460 T/B 172,700 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,450 3,450 3,400 3,450 0 5,400 18,625,000 10 2,613.636 3,450 T/J 200 3,410 B 5,000 25 ASGR Astra Graphia Tbk. --U9---1 940 990 940 960 20 13,900 13,238,000 26 199.038 960 T/J 100 950 B 200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,345 1,345 1,330 1,345 0 140,400 187,728,500 85 2,490.741 1,350 J 14,500 1,340 B 4,600 27 ASRI Alam Sutera Realty Tbk. --S6---1 189 197 188 196 7 4,825,500 938,985,000 506 186.667 196 T/J 12,500 195 B 247,400 28 ASSA Adi Sarana Armada Tbk. --S7K--1 570 615 565 600 30 11,602,900 6,884,111,500 547 153.846 605 J 40,500 600 T/B 382,300 29 ATIC Anabatic Technologies Tbk. --U9---1 685 650 650 650 -35 1,000 650,000 2 92.857 650 T/J 200 590 B 500 30 AUTO Astra Otoparts Tbk. --M4---1 1,180 1,190 1,175 1,180 0 1,110,000 1,311,179,000 285 1,067.197 1,185 J 3,300 1,180 T/B 9,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200,400 10,020,000 3 57.388 50 T/J 29,573,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 310 J 100 290 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 865 900 800 865 0 11,900 9,924,500 15 1,081.250 865 T/J 7,400 810 B 200 34 BBKP Bank Bukopin Tbk. --S8---1 208 214 206 208 0 6,996,900 1,452,814,200 515 61.705 210 J 103,500 208 T/B 168,700 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 1,805 1,885 1,810 1,850 45 36,589,300 67,743,591,000 5,320 241.304 1,855 J 31,800 1,850 T/B 1,214,400 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 292 286 292 2 25,100 7,286,600 31 297.292 292 T/J 1,000 272 B 3,000 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 145 148 142 147 2 14,423,600 2,125,657,000 11,269 416.879 147 T/J 59,800 146 B 200,000 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 3,460 3,600 3,480 3,590 130 2,173,100 7,744,774,000 1,180 2.027 3,600 J 72,000 3,590 T/B 64,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 500 25,000 2 217.306 50 T/J 396,885,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 164 181 164 175 11 25,223,000 4,396,571,100 1,893 102.941 175 T/J 256,100 174 B 211,300 43 BFIN BFI Finance Indonesia Tbk. --S8---2 545 560 545 550 5 2,574,200 1,440,691,000 19 2,818.489 550 T/J 4,700 545 B 4,200 44 BHIT MNC Investama Tbk. --S9---1 62 67 62 65 3 44,698,400 2,908,355,100 24,054 190.086 65 T/J 283,500 64 B 814,000 45 BINA Bank Ina Perdana Tbk. --U8---1 885 885 870 870 -15 4,600 4,067,500 6 491.537 885 J 42,800 870 T/B 33,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 69,900 3,495,000 3 35.714 50 T/J 44,656,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,460 2,510 2,400 2,460 0 1,271,800 3,139,273,000 476 37.846 2,500 J 35,500 2,460 T/B 4,300 48 BISI BISI International Tbk. --U1---1 995 1,000 985 1,000 5 13,500 13,494,000 10 500.000 1,000 T/J 100 990 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 995 1,045 1,000 1,040 45 12,577,500 12,943,834,500 1,705 173.333 1,040 T/J 10,000 1,035 B 24,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 640 645 640 640 0 2,408,500 1,548,000,500 780 148.837 645 J 124,700 640 T/B 3,721,800 51 BKSL Sentul City Tbk. --S6K--1 56 59 56 58 2 91,955,700 5,284,029,000 1,352 4.008 59 J 10,351,100 58 T/B 2,868,200 52 BKSW Bank QNB Indonesia Tbk. --U8---2 164 0 0 164 0 0 0 0 376.319 164 J 1,300 156 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 175,022,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 3,170 3,150 3,150 -1,050 1,700 5,363,000 12 210.000 3,450 J 200 3,150 T/B 1,200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 228 220 226 6 42,000 9,473,000 39 70.625 228 J 16,800 226 T/B 145,000 56 BMTR Global Mediacom Tbk. --S9K--1 340 358 340 358 18 16,971,700 5,966,876,000 1,216 291.389 360 J 1,629,100 358 T/B 79,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 69,714,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 900 915 885 890 -10 4,893,200 4,367,259,500 551 6.571 895 J 343,200 890 T/B 115,900 59 BNII Bank Maybank Indonesia Tbk. --M8---1 200 202 200 202 2 573,700 114,793,000 42 2.407 202 T/J 275,200 200 B 85,200 60 BNLI Bank Permata Tbk. --M8K--1 1,200 1,215 1,195 1,205 5 7,879,600 9,459,454,000 568 13.120 1,205 T/J 281,300 1,200 B 105,600 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,570 1,575 1,565 1,575 5 13,660,600 21,447,040,500 735 1,529.126 1,575 T/J 88,400 1,570 B 3,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 260 272 262 266 6 23,400 6,300,400 22 152.000 266 T/J 2,400 264 B 5,000 63 BOLT Garuda Metalindo Tbk. --U4---2 835 835 815 820 -15 110,300 90,619,000 132 149.091 820 T/J 4,800 815 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 6,500 6,500 6,500 6,500 0 200 1,300,000 1 252.972 7,750 J 100 6,550 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 312 318 312 316 4 2,201,300 693,393,000 320 61.961 318 J 470,100 316 T/B 2,800 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 193,600 9,680,000 27 7.874 50 T/J 30,736,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,045 J 10,400 925 B 2,100 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,160 1,195 1,145 1,195 35 8,937,700 10,556,933,000 1,709 234.082 1,195 T/J 432,700 1,190 B 300 71 BSIM Bank Sinarmas Tbk. --U8---1 510 510 496 510 0 800 401,000 6 347.840 510 T/J 5,000 496 B 700 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,845 1,870 1,845 1,870 25 2,100 3,880,500 6 95.897 1,860 J 84,300 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 3,800 190,000 2 383.083 50 T/J 40,098,000 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 2,980 2,980 2,890 2,960 -20 16,200 47,194,000 46 573.019 2,960 T/J 5,800 2,910 B 1,100 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,810 4,900 4,650 4,680 -130 4,101,700 19,540,340,000 2,984 480.000 4,690 J 3,700 4,680 T/B 36,800 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,375 0 0 1,375 0 0 0 0 233.051 1,375 J 50,000 1,300 B 500 79 BULL Buana Lintas Lautan Tbk. --S7---1 175 177 171 174 -1 27,254,100 4,751,607,000 189 17.016 174 T/J 262,300 173 B 293,600 80 BUMI Bumi Resources Tbk. --U2---2 51 53 51 53 2 141,438,000 7,416,385,200 1,352 3.076 53 T/J 7,408,100 52 B 27,440,300 81 BWPT Eagle High Plantations Tbk. --U1---1 131 136 128 132 1 79,055,700 10,469,575,800 3,441 28.870 133 J 1,900,200 132 T/B 5,045,000 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 312 314 306 310 -2 863,000 266,065,400 104 93.939 310 T/J 10,100 306 B 23,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 86 87 80 82 -4 6,048,100 489,786,300 403 46.857 82 T/J 188,700 81 B 129,800 84 CASA Capital Financial Indonesia Tbk. --U8---2 416 416 400 416 0 16,400 6,761,600 6 759.998 416 T/J 504,900 408 B 35,100 85 CASS Cardig Aero Services Tbk. --U7---2 496 490 486 486 -10 1,100 538,000 4 121.500 486 T/J 2,200 484 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 73 69 69 1 614,500 43,056,000 44 441.600 70 J 505,500 69 T/B 110,200 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 256 256 252 254 -2 827,000 211,641,200 34 19.876 256 J 1,788,500 252 B 456,400 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,890 1,930 1,735 1,930 40 6,500 12,299,000 4 7,003.411 1,930 T/J 15,000 1,900 B 10,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,900 3,140 2,840 3,050 150 1,706,800 5,062,567,000 785 1,694.444 3,050 T/J 3,200 2,970 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 488 490 484 488 0 5,325,900 2,590,949,600 306 2,121.739 488 T/J 277,600 486 B 10,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,940 1,990 1,990 1,990 50 100 199,000 1 190.420 1,910 J 2,000 1,755 B 300 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 113,983,900 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 438 438 438 438 0 400 175,200 2 221.028 446 J 100,000 438 T/B 99,600 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 900 930 910 915 15 21,401,300 19,601,974,500 1,655 204.863 915 T/J 73,600 910 B 654,200 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,905 1,890 1,900 0 45,300 85,941,500 31 3,813.576 1,905 J 900 1,895 B 800 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 104,202,700 0 B 0 99 DILD Intiland Development Tbk. --U6---1 280 284 276 284 4 1,265,900 355,459,000 124 49.489 284 T/J 253,500 282 B 155,400 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,610 2,630 2,580 2,620 10 8,000 20,901,000 21 88.814 2,610 J 6,700 2,520 B 1,500 101 DLTA Delta Djakarta Tbk. --U5---1 6,500 6,500 6,500 6,500 0 100 650,000 1 38,854.683 6,750 J 5,000 6,450 B 1,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 268 274 268 272 4 26,821,200 7,297,629,800 995 129.524 274 J 574,700 272 T/B 39,300 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 212 206 208 0 2,215,100 460,592,600 137 90.435 212 J 43,900 208 T/B 90,800 104 DMND Diamond Food Indonesia Tbk. --U5---1 1,000 1,005 950 990 -10 376,700 371,606,000 255 108.197 995 J 1,000 990 T/B 19,800 105 DNAR Bank Oke Indonesia Tbk. --U8---1 138 0 0 138 0 0 0 0 125.455 0 J 0 155 B 10,000 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 0 0 3,200 0 0 0 0 2,810.987 3,150 J 10,000 3,100 B 2,500 107 DOID Delta Dunia Makmur Tbk. --S2---1 214 222 214 220 6 3,773,800 822,697,400 429 297.845 222 J 498,900 220 T/B 74,300 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 438 444 436 444 6 887,000 391,173,400 102 120.000 444 T/J 5,300 440 B 1,400 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 13,875 13,725 13,725 13,725 -150 100 1,372,500 1 915.000 13,725 T/J 100 11,175 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,170 1,200 0 286,600 343,892,500 58 237.624 1,200 T/J 115,400 1,180 B 50,000 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,760 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,200 2,200 2,150 2,200 0 700 1,520,000 5 809.802 2,200 T/J 36,200 2,150 B 5,000 113 DWGL Dwi Guna Laksana Tbk. --U9---2 196 198 171 192 -4 30,300 5,773,400 52 128.000 196 J 100 192 T/B 6,400 114 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 7,200 115 ELSA Elnusa Tbk. --S2K--1 256 270 258 268 12 33,183,700 8,815,847,200 2,411 67.000 268 T/J 490,600 266 B 646,600 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 10,000 500,000 10 10.308 50 T/J 776,215,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,300 5,300 5,175 5,300 0 300 1,577,500 2 736.111 5,300 T/J 5,000 5,175 B 400 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,060 J 600 1,730 B 100 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,575 1,690 1,585 1,690 115 24,151,200 39,833,971,500 4,579 169.000 1,695 J 178,300 1,690 T/B 1,388,900 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 232 240 232 238 6 4,409,900 1,047,981,200 318 443.112 238 T/J 147,200 234 B 88,700 121 EXCL XL Axiata Tbk. --S7BXO1 2,890 2,950 2,870 2,890 0 30,048,700 87,011,069,000 3,438 146.670 2,890 T/J 484,500 2,880 B 81,000 122 FAST Fast Food Indonesia Tbk. --U9---2 2,210 2,280 2,220 2,260 50 1,200 2,709,000 6 3,554.297 2,450 J 100 2,270 B 200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,300 J 700 7,050 B 400 124 FILM MD Pictures Tbk. --U9---1 214 218 210 210 -4 4,497,700 960,097,800 800 100.000 212 J 21,400 210 T/B 131,900 125 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 2,100 2,200 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 356 B 1,200 127 FREN Smartfren Telecom Tbk. --U7---1 112 114 105 107 -5 58,188,100 6,289,202,300 3,434 5.944 107 T/J 11,800 106 B 818,400 128 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---2 450 450 450 450 0 6,100 2,745,000 5 53.571 478 J 1,000 450 T/B 18,900 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 380 402 382 396 16 21,319,700 8,368,343,400 3,701 53.233 396 T/J 1,787,600 394 B 72,100 131 GJTL Gajah Tunggal Tbk. --S4---1 492 505 492 494 2 2,208,600 1,097,811,000 346 96.984 494 T/J 57,900 492 B 109,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 108 114 108 112 4 7,310,900 812,184,500 450 28.000 112 T/J 74,600 111 B 116,100 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,200 16,575 16,575 16,575 -625 500 8,287,500 2 2,882.609 16,575 T/J 1,800 13,800 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,335 1,315 1,335 15 350,800 464,195,000 112 103.891 1,335 T/J 20,500 1,330 B 100 135 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---1 137 142 135 135 -2 11,600 1,569,700 9 54.000 142 J 34,000 135 T/B 100 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,500 3,290 3,290 -110 248,200 836,039,000 140 88.919 3,430 J 300 3,290 T/B 12,700 138 HERO Hero Supermarket Tbk. --U9---1 850 0 0 850 0 0 0 0 1,774.234 840 J 1,000 730 B 5,000 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,200 3,090 3,100 0 132,400 411,226,000 43 948.999 3,100 T/J 19,600 3,090 B 11,600 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 580 570 580 10 76,200 43,724,000 8 892.308 585 J 10,900 500 B 1,000 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 870 875 860 875 5 23,609,500 20,393,120,000 346 282.258 875 T/J 248,900 870 B 70,000 142 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 1,050 1,100 1,045 1,090 40 45,839,400 49,050,844,000 1,006 1,038.095 1,095 J 28,800 1,090 T/B 21,400 144 HRTA Hartadinata Abadi Tbk. --S5---1 280 282 272 280 0 1,474,500 409,256,600 139 93.333 282 J 216,800 280 T/B 29,400 145 HRUM Harum Energy Tbk. --M2K--1 1,290 1,285 1,265 1,265 -25 118,900 151,643,500 76 24.327 1,265 T/J 5,900 1,260 B 15,700 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,225 J 500 4,190 B 100 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 174 175 171 172 -2 637,200 110,404,300 83 163.810 175 J 25,600 172 T/B 20,600 148 IFSH Ifishdeco Tbk. --U2---2 488 0 0 488 0 0 0 0 110.909 470 J 100 382 B 2,500 149 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---1 885 890 880 885 0 1,004,200 887,502,000 328 118.812 885 T/J 13,200 880 B 28,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 256 256 250 252 -4 162,900 41,388,000 23 50.400 256 J 4,400 252 T/B 37,900 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,090 1,100 0 252,900 277,762,500 50 289.474 1,100 T/J 44,600 1,090 B 6,700 153 INAF Indofarma (Persero) Tbk. --U5---1 720 825 710 810 90 21,842,400 17,272,534,000 5,082 324.000 815 J 123,200 810 T/B 1,036,000 154 INCO Vale Indonesia Tbk. --S2XXO1 3,300 3,350 3,280 3,310 10 4,690,400 15,542,911,000 1,726 1,351.020 3,320 J 60,600 3,310 T/B 127,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,210 2,290 -10 23,800 54,434,000 19 308.422 2,290 T/J 19,100 2,210 B 800 156 INDS Indospring Tbk. --M4---1 2,030 2,070 2,000 2,000 -30 17,100 34,232,000 29 187.500 2,030 J 100 2,000 T/B 50,500 157 INDY Indika Energy Tbk. --S2K--1 905 935 910 925 20 1,895,600 1,745,145,000 656 31.356 925 T/J 132,700 920 B 205,100 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,575 6,850 6,625 6,775 200 7,721,900 51,988,085,000 4,489 349.106 6,800 J 90,300 6,775 T/B 7,300 159 INPP Indonesian Paradise Property Tbk. --U9---2 865 950 765 885 20 1,800 1,589,000 8 842.857 885 T/J 19,900 800 B 3,800 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,020 4,030 4,000 4,000 -20 377,700 1,519,353,000 456 1,449.275 4,000 T/J 2,000 3,990 B 400 161 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 985 J 1,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 460 450 450 450 -10 2,500 1,125,000 1 317.212 468 J 3,600 444 B 5,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 565 575 560 565 0 1,174,300 663,160,500 156 34.451 565 T/J 308,200 560 B 110,600 164 IPTV MNC Vision Networks Tbk. --U9---1 392 398 388 396 4 15,034,600 5,936,507,800 10,775 165.000 398 J 333,400 396 T/B 2,000 165 IRRA Itama Ranoraya Tbk. --U9---2 700 705 695 700 0 11,439,500 8,009,317,000 745 187.166 705 J 344,500 700 T/B 317,100 166 ISAT Indosat Tbk. --S7K--1 2,400 2,450 2,320 2,370 -30 13,917,300 32,926,136,000 4,310 169.286 2,370 T/J 1,100 2,360 B 34,300 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 155 171 155 171 16 18,575,400 3,048,329,600 1,472 57.966 172 J 150,300 171 T/B 1,379,100 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,300 2,410 2,300 2,380 80 11,793,500 27,894,275,000 1,436 1,081.818 2,380 T/J 191,100 2,370 B 6,500 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,450 10,775 10,475 10,525 75 1,858,900 19,615,657,500 1,959 75.179 10,550 J 41,200 10,525 T/B 9,500 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,505 1,505 1,485 1,495 -10 3,037,500 4,548,672,000 33 607.724 1,495 T/J 3,500 1,485 B 3,900 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 148,087,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 530 500 510 -40 15,000 7,700,000 3 289.296 540 J 5,000 525 B 55,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 436 500 462 462 26 200 96,200 2 382.397 462 T/J 17,000 338 B 200 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,535 1,490 1,510 15 6,195,400 9,357,159,500 2,093 412.794 1,510 T/J 2,900,900 1,505 B 161,500 175 JRPT Jaya Real Property Tbk. --S6K--1 535 540 530 535 0 4,346,100 2,326,286,500 154 514.423 540 J 1,952,100 535 T/B 238,900 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,650 4,820 4,650 4,800 150 6,727,700 31,813,583,000 1,495 283.052 4,810 J 26,900 4,800 T/B 17,900 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 995 J 100 805 B 1,100 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 965 -5 147,600 143,171,500 9 2,144.444 970 J 97,500 965 T/B 142,100 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 920 980 920 960 40 8,169,100 7,798,275,000 2,221 960.000 960 T/J 18,100 955 B 70,500 180 KBLI KMI Wire & Cable Tbk. --S4K--1 466 476 466 476 10 3,195,300 1,517,222,400 188 57.838 478 J 80,900 476 T/B 600 181 KEEN Kencana Energi Lestari Tbk. --S7---1 418 418 400 414 -4 2,253,000 934,239,600 56 104.545 414 T/J 100,900 412 B 2,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 800 810 785 810 10 96,100 76,866,000 56 108.000 815 J 400 810 T/B 5,800 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 64 52 53 1 2,004,900 109,858,800 54 1.927 56 J 1,000 53 T/B 8,600 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 298 300 294 298 0 60,700 17,953,000 28 10.339 298 T/J 21,200 296 B 5,900 185 KINO Kino Indonesia Tbk. --M5---1 2,980 3,070 2,980 3,000 20 629,500 1,883,531,000 216 78.947 3,000 T/J 98,800 2,990 B 100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,010 1,985 2,000 0 225,800 449,307,500 77 990.099 2,000 T/J 900 1,840 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 222 214 214 214 -8 200 42,800 1 750.877 226 J 500 214 T/B 23,800 188 KMTR Kirana Megatara Tbk. --U3---2 292 296 296 296 4 100 29,600 1 64.629 294 J 29,400 290 B 600 189 KOTA DMS Propertindo Tbk. --U6---1 750 755 745 750 0 8,879,700 6,692,225,000 41 375.000 750 T/J 137,000 745 B 140,500 190 KPIG MNC Land Tbk. --S9---2 126 130 125 130 4 12,656,600 1,622,218,100 8,507 279.732 130 T/J 532,300 129 B 300,000 191 KRAH Grand Kartech Tbk. --U4---2 1,610 1,600 1,595 1,600 -10 71,000 113,450,000 24 581.818 1,600 T/J 300 1,560 B 400 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 264 274 264 268 4 4,183,100 1,124,338,400 530 33.318 268 T/J 194,600 266 B 150,300 193 KREN Kresna Graha Investama Tbk. --U9---1 478 482 474 480 2 25,448,900 12,165,650,400 336 4,993.758 480 T/J 523,100 478 B 315,400 194 LAND Trimitra Propertindo Tbk. --U6---2 985 970 940 955 -30 82,500 79,085,500 18 244.872 955 T/J 19,800 915 B 400 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,800 5,800 5,800 0 100 580,000 1 95.868 6,125 J 41,200 5,800 T/B 496,700 196 LINK Link Net Tbk. --S9---1 3,660 3,700 3,580 3,660 0 1,796,300 6,575,238,000 639 228.750 3,660 T/J 714,400 3,620 B 5,000 197 LPCK Lippo Cikarang Tbk --U6---1 730 775 725 760 30 1,405,500 1,057,975,500 489 85.687 765 J 23,600 760 T/B 12,200 198 LPKR Lippo Karawaci Tbk. --S6K--1 232 234 230 234 2 11,376,900 2,655,738,800 2,030 75.563 234 T/J 2,001,900 232 B 4,215,300 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,160 3,320 3,160 3,250 90 8,319,900 27,080,796,000 2,130 73.644 3,280 J 30,700 3,250 T/B 29,800 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,270 1,230 1,265 50 17,274,400 21,696,147,500 2,261 326.452 1,270 J 256,300 1,265 T/B 464,200 201 MAIN Malindo Feedmill Tbk. --S3K--1 875 890 875 885 10 1,535,800 1,352,703,500 404 502.841 890 J 203,700 885 T/B 1,800 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,350 4,400 4,360 4,400 50 167,700 733,820,000 33 209.524 4,400 T/J 89,100 3,940 B 500 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,605 1,600 1,600 -80 12,000 19,210,000 4 95.238 1,680 J 3,300 1,610 B 100 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 950 960 940 950 0 12,930,600 12,263,402,000 1,604 1,524.513 950 T/J 881,200 945 B 209,000 205 MARI Mahaka Radio Integra Tbk. --U9---2 170 165 155 155 -15 356,000 56,195,100 82 206.667 155 T/J 16,900 154 B 2,300 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 462 458 462 4 1,661,400 765,805,200 224 924.000 464 J 42,700 462 T/B 20,100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 466 482 480 480 14 56,900 27,312,200 2 341.297 474 J 67,300 362 B 4,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,920 1,945 1,885 1,945 25 4,100 7,944,500 18 149.615 1,945 T/J 11,300 1,920 B 1,000 209 MCAS M Cash Integrasi Tbk. --S9---2 2,170 2,120 2,100 2,100 -70 9,400 19,760,000 44 151.625 2,140 J 2,000 2,100 T/B 1,400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 118 113 117 2 151,100 17,535,700 35 104.940 117 T/J 268,300 116 B 25,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,608,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,170 1,185 1,160 1,175 5 13,628,000 15,974,176,500 1,093 306.395 1,175 T/J 883,100 1,170 B 648,500 213 MDLN Modernland Realty Tbk. --S6---1 187 193 183 193 6 3,406,600 644,805,100 135 57.278 193 T/J 500,000 187 B 1,500 214 MEDC Medco Energi Internasional Tbk. --S2K--1 710 755 715 755 45 96,688,900 71,391,115,000 5,642 1,329.764 755 T/J 392,500 750 B 166,500 215 MEGA Bank Mega Tbk. --U8---1 5,075 5,800 5,075 5,800 725 33,700 186,650,000 42 4,227.775 5,800 T/J 8,600 5,125 B 100 216 MERK Merck Tbk. --U5---2 2,440 2,480 2,440 2,470 30 5,600 13,860,000 11 6,512.511 2,470 T/J 400 2,430 B 2,800 217 META Nusantara Infrastructure Tbk. --U7---1 202 200 170 170 -32 5,280,000 942,913,500 321 51.503 175 J 30,000 170 T/B 57,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,340 1,320 1,320 1,320 -20 20,000 26,400,000 1 1,353.846 1,320 T/J 230,000 1,210 B 19,400 219 MGRO Mahkota Group Tbk. --S1K--1 835 830 825 830 -5 1,185,000 981,120,000 156 368.889 830 T/J 303,900 825 B 21,900 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,400 J 100 1,265 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,550 2,670 2,550 2,620 70 4,278,000 11,264,588,000 1,513 154.255 2,620 T/J 1,200 2,600 B 9,100 222 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 7,700 12,975 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,350 15,375 15,325 15,325 -25 3,100 47,535,000 9 97,611.465 15,325 T/J 2,800 15,000 B 200 225 MLPL Multipolar Tbk. --S9---1 65 70 65 68 3 1,357,800 92,408,600 187 7.800 68 T/J 5,800 67 B 245,300 226 MMLP Mega Manunggal Property Tbk. --S6---2 169 174 169 171 2 1,534,000 263,311,200 140 29.231 174 J 3,000 171 T/B 24,000 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,580 1,620 1,560 1,615 35 26,832,500 42,898,644,000 21,095 179.444 1,615 T/J 442,400 1,610 B 1,384,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,030 1,000 1,030 -5 12,200 12,560,000 5 177.586 1,030 T/J 3,200 1,000 B 30,000 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 615 630 615 625 10 186,600 115,490,500 162 41.667 625 T/J 53,500 620 B 46,600 230 MPPA Matahari Putra Prima Tbk. --U9---1 110 115 110 112 2 888,700 100,385,400 213 47.089 113 J 10,900 112 T/B 247,100 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,150 1,200 1,155 1,155 5 400 466,500 2 1,050.000 1,375 J 400 1,155 T/B 1,300 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,910 4,000 3,910 3,960 50 600 2,375,000 5 359.189 4,000 J 100 3,910 B 207,500 233 MSIN MNC Studios International Tbk. --M9---2 394 400 384 400 6 76,400 30,208,600 41 80.000 400 T/J 14,100 398 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 500 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,710 1,730 1,705 1,710 0 577,600 991,725,500 178 3,078.419 1,715 J 2,700 1,710 T/B 3,700 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 132,425,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 520 0 0 520 0 0 0 0 218.624 520 J 400 460 B 500 238 MTPS Meta Epsi Tbk. --U7---2 330 0 0 330 0 0 0 0 103.125 0 J 0 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,170 1,190 1,170 1,190 20 56,800 67,457,500 13 141.738 1,190 T/J 50,900 1,175 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,940 1,905 1,930 25 1,321,000 2,548,264,500 565 9,654.827 1,930 T/J 48,800 1,925 B 22,200 241 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 1,160 1,160 1,125 1,160 0 634,100 732,034,500 155 1,126.214 1,160 T/J 1,799,800 1,155 B 10,000 244 NFCX NFC Indonesia Tbk. --S9---2 2,920 2,870 2,840 2,840 -80 30,100 86,024,000 20 153.514 2,920 J 10,300 2,840 T/B 2,800 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 510 600 505 560 50 31,794,000 17,766,267,500 5,193 172.308 560 T/J 429,300 555 B 151,600 246 NIRO City Retail Developments Tbk. --U6---2 137 150 130 150 13 762,800 109,911,600 35 142.857 150 T/J 580,300 130 B 15,000 247 NISP Bank OCBC NISP Tbk. --U8---1 845 845 840 845 0 1,100 929,000 6 1,023.945 855 J 1,300 850 B 500 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 980 J 1,900 860 B 300 249 NZIA Nusantara Almazia Tbk. --U6---1 510 492 472 488 -22 115,500 56,188,400 49 221.818 488 T/J 2,600 486 B 14,000 250 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---2 202 204 188 191 -11 32,100 6,099,300 20 52.204 197 J 100 191 T/B 1,300 252 PBID Panca Budi Idaman Tbk. --U3---1 995 1,005 1,000 1,005 10 400 400,500 2 118.235 990 J 19,700 970 B 50,000 253 PBRX Pan Brothers Tbk. --S4---1 290 300 282 294 4 380,800 112,138,200 73 520.354 298 J 28,700 294 T/B 50,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 710 760 650 760 50 25,200 16,823,500 18 63.333 760 T/J 10,400 750 B 500 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,475 1,540 1,480 1,520 45 119,388,900 180,522,688,500 14,023 506.667 1,520 T/J 3,067,700 1,515 B 719,000 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 915 915 915 915 0 100 91,500 1 178.537 915 T/J 100,900 890 B 4,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,200 3,150 3,150 0 200 635,000 2 1,307.108 3,200 J 5,500 3,150 T/B 2,500 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 133 125 127 2 1,974,700 249,314,800 384 101.600 127 T/J 1,900 126 B 21,600 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,210 1,245 1,185 1,195 -15 5,274,200 6,315,453,500 578 1,989.677 1,200 J 169,600 1,195 T/B 620,600 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,800 90,000 6 50.000 50 T/J 6,565,500 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,030 1,040 1,020 1,030 0 2,197,200 2,253,086,500 43 1,095.279 1,030 T/J 1,245,900 1,025 B 19,600 262 PNLF Panin Financial Tbk. --S8K--1 272 280 268 276 4 41,510,500 11,414,739,800 1,500 298.314 278 J 1,747,400 276 T/B 1,208,700 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,465 1,455 1,280 1,430 -35 1,100 1,513,000 8 87.462 1,420 J 300 1,410 B 200 264 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,150 J 1,300 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 595 0 0 595 0 0 0 0 111.215 590 J 1,000 500 B 20,100 266 POWR Cikarang Listrindo Tbk. --M7---2 855 855 835 835 -20 1,042,900 876,261,500 139 55.667 840 J 95,400 835 T/B 500 267 PPRE PP Presisi Tbk. --U7---1 185 248 185 226 41 59,108,500 13,333,025,600 7,410 52.558 226 T/J 25,300 224 B 418,000 268 PPRO PP Properti Tbk. --U6K--1 53 57 52 54 1 154,290,800 8,423,543,700 2,817 116.757 55 J 7,976,200 54 T/B 1,164,700 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,690 0 0 3,690 0 0 0 0 56.769 3,670 J 1,100 3,410 B 1,000 270 PRIM Royal Prima Tbk. --U9---2 316 394 302 306 -10 84,400 28,595,200 72 61.200 310 J 1,000 306 T/B 500 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 224 230 222 222 -2 50,734,400 11,422,460,600 1,170 720.241 224 J 85,000 222 T/B 500,600 272 PSGO Palma Serasih Tbk. --U5---2 142 142 136 138 -4 60,400 8,344,700 13 131.429 138 T/J 34,100 135 B 1,000 273 PTBA Bukit Asam Tbk. --S2BXO1 2,320 2,360 2,280 2,290 -30 15,297,600 35,300,110,000 3,427 1,991.304 2,300 J 155,700 2,290 T/B 69,000 274 PTPP PP (Persero) Tbk. --S6XXO1 1,375 1,465 1,385 1,450 75 25,886,200 36,875,290,000 2,877 272.556 1,455 J 69,900 1,450 T/B 141,700 275 PTRO Petrosea Tbk. --S2---1 1,500 1,535 1,495 1,500 0 931,000 1,398,169,000 140 1,200.000 1,510 J 10,500 1,500 T/B 150,000 276 PTSN Sat Nusapersada Tbk --M4---1 236 240 228 230 -6 3,161,600 728,455,800 111 118.966 234 J 51,800 230 T/B 209,100 277 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 525 540 525 535 10 36,068,000 19,184,526,000 3,294 2,062.531 535 T/J 21,500 530 B 1,313,900 279 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,030 995 1,000 -10 29,500 29,492,500 44 90.909 1,000 T/J 8,000 995 B 16,900 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,040 1,090 1,045 1,090 50 3,338,900 3,604,350,000 819 681.250 1,090 T/J 143,900 1,085 B 129,200 281 RDTX Roda Vivatex Tbk --U6---1 5,250 0 0 5,250 0 0 0 0 276.579 5,325 J 100 5,000 B 2,500 282 REAL Repower Asia Indonesia Tbk. --U6---2 206 216 160 163 -43 111,466,100 20,544,669,100 13,903 163.000 164 J 132,000 163 T/B 155,900 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 139,159,200 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 488 488 474 478 -10 254,600 123,517,400 44 293.252 478 T/J 5,800 474 B 6,300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 318 300 300 300 -18 1,100 330,000 2 2,347.418 316 J 1,500 300 T/B 1,500 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,270 1,300 0 289,100 374,983,500 112 509.804 1,310 J 200 1,275 B 10,200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 216 198 200 0 18,000 3,599,600 16 250.000 200 T/J 18,100 196 B 100 288 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 9,150 9,200 9,025 9,200 50 5,500 50,282,500 10 5,935.484 9,200 T/J 27,500 9,025 B 2,600 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,415 1,440 1,395 1,405 -10 12,941,200 18,221,098,000 1,494 635.594 1,410 J 5,000 1,405 T/B 357,800 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,900 780 B 2,000 292 SFAN Surya Fajar Capital Tbk. --U9---2 950 950 945 950 0 700 662,500 2 505.319 950 T/J 13,800 945 B 9,500 293 SGRO Sampoerna Agro Tbk. --U1---1 2,380 0 0 2,380 0 0 0 0 101.709 2,490 J 5,500 2,380 B 6,700 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,400 J 1,300 2,890 B 300 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 745 745 0 449,900 335,175,500 49 532.143 745 T/J 26,600 740 B 20,500 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,200 1,210 1,195 1,200 0 3,905,700 4,686,752,500 737 206.897 1,210 J 235,400 1,200 T/B 20,700 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,600 6,675 6,500 6,575 -25 332,100 2,200,542,500 213 74.675 6,600 J 2,100 6,575 T/B 1,500 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 376 384 376 384 8 9,901,500 3,778,671,800 592 34.909 384 T/J 64,900 382 B 31,100 299 SIPD Sierad Produce Tbk. --U3---2 950 960 960 960 10 100 96,000 1 1.067 1,000 J 500 900 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 4,810 4,700 4,720 20 16,800 79,872,000 27 4,104.348 4,770 J 300 4,720 T/B 1,000 302 SMAR Smart Tbk. --U1---2 3,740 3,840 3,830 3,830 90 900 3,449,000 8 1,265.446 3,840 J 100 3,830 T/B 200 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 356 286 356 70 58,627,400 19,842,272,400 6,428 63.571 0 J 0 356 T/B 12,965,600 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 1,000 995 995 0 12,400 12,393,000 15 1,201.691 1,000 J 1,900 995 T/B 5,500 305 SMRA Summarecon Agung Tbk. --S6K--1 880 915 875 895 15 14,500,700 12,959,162,000 1,395 1,470.588 895 T/J 245,000 890 B 38,500 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,450 1,425 1,440 10 1,015,000 1,458,787,000 513 3,846.257 1,445 J 20,000 1,440 T/B 13,000 307 SOCI Soechi Lines Tbk. --M7---1 138 152 139 141 3 26,960,600 3,929,854,300 2,726 25.636 142 J 53,500 140 B 477,300 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,600 J 100 4,220 B 100 309 SPTO Surya Pertiwi Tbk. --S9K--2 840 845 840 840 0 2,392,100 2,020,322,500 133 72.414 845 J 77,800 840 T/B 55,900 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 228 248 228 234 6 6,800,200 1,618,521,600 910 132.971 234 T/J 272,000 232 B 190,100 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 262 250 258 0 900 229,000 3 275.344 258 T/J 4,800 242 B 100 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 218 222 218 222 4 5,377,200 1,185,072,400 720 92.500 224 J 1,104,500 222 T/B 1,126,300 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,610 3,560 3,560 -40 65,000 233,885,000 13 64.727 3,600 J 2,600 3,560 T/B 1,500 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 685 690 5 25,404,800 17,531,137,500 1,378 283.077 695 J 591,000 690 T/B 24,300 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 800 765 800 10 80,939,200 62,616,045,500 469 119.403 800 T/J 323,700 795 B 500,000 316 STTP Siantar Top Tbk. --U5---2 3,520 3,700 3,700 3,700 180 100 370,000 1 2,186.374 3,700 T/J 18,900 3,550 B 1,400 317 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 3,700 J 100 3,000 B 100 319 SURE Super Energy Tbk. --U2---2 2,990 2,980 2,980 2,980 -10 500 1,490,000 1 1,922.581 2,990 J 40,300 2,980 T/B 2,300 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 210 214 206 214 4 728,200 152,856,800 130 1,955.231 214 T/J 10,100 210 B 35,000 321 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 1,195 1,205 1,190 1,200 5 45,970,600 55,044,300,000 2,269 296.296 1,205 J 1,026,000 1,200 T/B 24,900 323 TBLA Tunas Baru Lampung Tbk. --S5---1 845 880 820 840 -5 1,716,300 1,445,350,500 355 191.279 845 J 17,500 835 B 33,700 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 11,500 J 10,000 9,250 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 6,300 6,450 6,325 6,375 75 5,206,000 33,204,297,500 8,232 4,619.565 6,375 T/J 30,200 6,350 B 2,400 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 192 202 187 197 5 413,400 81,494,700 152 86.404 197 T/J 30,000 196 B 1,700 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,805 1,805 1,800 1,800 -5 257,700 464,203,500 158 164.384 1,805 J 45,700 1,800 T/B 27,100 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 204 220 204 210 6 92,287,300 19,483,142,400 4,359 67.742 212 J 1,070,700 210 T/B 119,600 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 350 350 350 350 0 100 35,000 1 79.315 0 J 0 370 B 10,000 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,000 5,000 5,000 -250 100 500,000 1 4,108.801 5,300 J 200 5,100 B 1,000 331 TINS Timah Tbk. --S2K--1 705 745 710 740 35 24,403,100 17,835,891,000 1,786 378.136 745 J 1,709,900 740 T/B 2,111,000 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,750 9,100 8,700 8,700 -50 1,620,300 14,319,232,500 2,070 537.906 8,825 J 3,500 8,700 T/B 150,100 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 334 350 0 59,000 20,186,000 5 73.858 350 T/J 48,000 334 B 1,200 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 173 174 158 158 -15 9,841,400 1,637,203,300 838 254.301 163 J 100,000 158 T/B 159,000 335 TOTL Total Bangun Persada Tbk. --S6---1 410 412 410 410 0 1,416,800 581,596,600 45 147.362 412 J 10,200 410 T/B 617,900 336 TOTO Surya Toto Indonesia Tbk. --U3---2 262 266 262 262 0 99,600 26,146,800 21 849.904 266 J 5,200 260 B 14,100 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 855 855 845 850 -5 43,418,800 36,922,427,000 17,565 4,048.969 855 J 14,772,200 850 T/B 188,100 338 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---1 132 138 129 138 6 62,100 8,088,000 10 139.064 137 J 1,000 130 B 200 340 TRIN Perintis Triniti Properti Tbk. --U6---2 256 256 230 250 -6 29,858,300 7,110,942,600 1,904 125.000 250 T/J 113,000 240 B 1,000 341 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 0 226.676 420 J 35,000 382 B 100 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,375 1,340 1,370 15 24,000 32,848,500 12 244.398 1,370 T/J 1,900 1,355 B 8,400 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,480 0 0 3,480 0 0 0 0 90.390 3,470 J 8,100 3,400 B 500 345 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 960 1,010 0 1,603,100 1,591,244,500 19 2,244.444 1,010 T/J 83,000 975 B 49,900 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,850 1,850 1,800 1,815 -35 1,294,800 2,348,693,000 660 121.000 1,820 J 51,200 1,815 T/B 20,500 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,595 1,610 1,590 1,610 15 118,800 189,947,000 77 3,121.607 1,615 J 2,700 1,610 T/B 9,700 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,450 3,450 3,350 3,450 0 5,500 18,965,000 15 127.774 3,450 T/J 2,100 3,310 B 1,100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,780 1,790 1,780 1,790 10 160,800 287,524,000 34 149.167 1,790 T/J 20,500 1,775 B 4,300 350 VICO Victoria Investama Tbk. --U8---1 108 112 112 112 4 200 22,400 1 89.600 110 J 16,200 101 B 500 351 VOKS Voksel Electric Tbk. --U4---1 282 294 280 290 8 253,400 73,599,600 55 128.282 292 J 10,500 290 T/B 200 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 272 296 272 290 18 20,440,000 5,888,279,000 1,386 100.000 292 J 25,400 290 T/B 313,700 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 2,030 1,965 2,020 60 9,601,800 19,297,265,000 1,809 519.209 2,020 T/J 8,200 2,010 B 82,300 354 WOOD Integra Indocabinet Tbk. --S5K--1 492 515 490 492 0 28,116,900 13,973,156,700 1,874 189.231 492 T/J 116,200 490 B 223,800 355 WSBP Waskita Beton Precast Tbk. --S3K--1 252 264 250 264 12 71,915,100 18,776,702,200 2,359 53.878 266 J 1,516,600 264 T/B 2,317,400 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,190 1,240 1,190 1,230 40 51,438,600 62,724,885,500 3,598 331.984 1,230 T/J 763,300 1,225 B 778,900 357 WTON Wijaya Karya Beton Tbk. --S3K--1 398 406 396 404 6 9,155,300 3,682,571,200 649 68.475 406 J 416,300 404 T/B 2,489,600 358 ZINC Kapuas Prima Coal Tbk. --U2---2 358 362 354 358 0 58,050,400 20,929,544,000 1,306 1,276.247 358 T/J 65,800 356 B 230,900 Total 2,853,331,900 2,003,266,831,700 330,198 2,311,166,400 98,951,500 Jakarta, 06 February 2020 Trading Division