List of Securities Quotation: IDX SMC Composite Date: Tuesday, 11 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 11,450 11,650 11,500 11,600 150 519,900 6,031,372,500 840 942.355 11,625 J 100 11,600 T/B 14,900 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 13,000 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,485 J 1,600 1,450 B 200 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,610 1,635 1,580 1,590 -20 9,534,700 15,185,196,500 1,937 1,939.024 1,590 T/J 35,700 1,585 B 140,800 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 985 995 965 985 0 5,882,900 5,766,890,500 1,384 773.562 990 J 202,400 985 T/B 7,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,975 9,975 -25 181,800 1,815,280,000 62 429.032 10,000 J 112,600 9,975 T/B 300 7 ADRO Adaro Energy Tbk. --S2BXO1 1,280 1,315 1,275 1,315 35 32,034,700 41,514,635,500 4,374 119.545 1,320 J 1,028,700 1,315 T/B 100,600 8 AGII Aneka Gas Industri Tbk. --S3---1 570 590 570 575 5 28,200 16,245,500 18 52.273 590 J 5,800 575 T/B 1,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 149 152 148 149 0 725,200 107,987,500 259 243.432 149 T/J 99,900 148 B 26,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 150 165 150 160 10 52,800 8,399,000 23 145.455 165 J 17,400 160 T/B 17,500 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,290 3,320 3,220 3,250 -40 11,223,300 36,433,419,000 1,155 2,590.240 3,260 J 17,600 3,250 T/B 13,700 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 280 300 300 300 20 100 30,000 1 285.714 300 T/J 16,500 290 B 1,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 408 420 396 400 -8 312,900 125,296,000 166 229.885 402 J 15,000 400 T/B 4,900 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 25,600 84,480,000 8 134.694 3,300 T/J 5,200 3,260 B 2,500 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,370 2,380 2,350 2,380 10 363,100 856,520,000 154 125.263 2,380 T/J 22,200 2,350 B 20,600 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 815 800 805 5 12,500 10,060,500 27 2,054.148 810 J 400 805 T/B 8,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 880 880 880 0 5,000 4,400,000 1 73.333 850 J 100,000 840 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 720 730 715 720 0 21,224,000 15,264,216,000 2,515 474.715 720 T/J 734,300 715 B 1,574,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 710 705 700 700 -10 12,200 8,543,000 7 744.554 705 J 30,300 675 B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 158 159 156 157 -1 1,618,000 253,774,500 291 43.014 158 J 464,900 157 T/B 618,400 21 ARII Atlas Resources Tbk. --U2---2 735 735 600 735 0 12,200 8,949,000 5 49.000 735 T/J 17,800 730 B 1,300 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,920 2,000 1,905 1,935 15 119,600 239,011,000 120 819.915 1,905 J 200 1,815 B 3,000 23 ARNA Arwana Citramulia Tbk. --S3---1 460 462 444 458 -2 175,000 80,523,200 32 3,112.893 458 T/J 202,100 450 B 200 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 3,480 3,500 0 7,300 25,540,000 9 2,651.515 3,500 T/J 100 3,410 B 1,100 25 ASGR Astra Graphia Tbk. --U9---1 955 0 0 955 0 0 0 0 198.001 960 J 1,400 945 B 400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,335 1,335 1,325 1,325 -10 55,500 73,713,500 22 2,453.704 1,330 J 10,000 1,320 B 13,100 27 ASRI Alam Sutera Realty Tbk. --S6---1 185 187 183 186 1 4,488,600 830,454,300 644 177.143 186 T/J 26,600 185 B 300 28 ASSA Adi Sarana Armada Tbk. --S7K--1 605 605 575 580 -25 5,560,500 3,274,758,500 235 148.718 580 T/J 10,700 575 B 191,800 29 ATIC Anabatic Technologies Tbk. --U9---1 690 685 685 685 -5 200 137,000 1 97.857 665 J 100 540 B 10,000 30 AUTO Astra Otoparts Tbk. --M4---1 1,165 1,180 1,150 1,160 -5 216,100 250,062,500 191 1,049.109 1,165 J 23,600 1,160 T/B 25,900 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,800 140,000 4 57.388 50 T/J 34,063,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 310 310 0 100 31,000 1 228.555 0 J 0 292 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 925 915 915 915 -10 1,000 915,000 1 1,143.750 915 T/J 9,900 875 B 100 34 BBKP Bank Bukopin Tbk. --S8---1 204 212 206 206 2 5,045,000 1,050,158,400 323 61.111 208 J 43,000 206 T/B 198,800 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 1,835 1,845 1,780 1,800 -35 10,580,800 19,058,731,500 2,788 234.783 1,800 T/J 487,000 1,795 B 48,800 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 296 298 296 298 2 14,500 4,318,000 7 303.401 298 T/J 39,100 272 B 100 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 147 143 147 1 286,500 41,843,700 44 416.879 147 T/J 95,500 146 B 50,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 700 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,420 3,470 3,420 3,420 0 854,000 2,932,994,000 437 1.931 3,430 J 16,600 3,420 T/B 115,700 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,900 295,000 7 217.306 50 T/J 393,945,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 166 169 160 161 -5 13,197,800 2,143,915,000 1,486 94.706 162 J 81,100 161 T/B 630,700 43 BFIN BFI Finance Indonesia Tbk. --S8---2 550 550 545 545 -5 629,100 342,937,500 65 2,792.867 545 T/J 78,100 540 B 24,400 44 BHIT MNC Investama Tbk. --S9---1 62 64 61 63 1 17,006,100 1,070,861,300 9,087 184.237 64 J 2,561,700 63 T/B 26,000 45 BINA Bank Ina Perdana Tbk. --U8---1 900 900 885 890 -10 2,100 1,869,500 10 502.836 900 J 250,900 885 B 3,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 45,491,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,400 2,430 2,370 2,380 -20 74,700 179,206,000 96 36.615 2,380 T/J 102,000 2,370 B 4,000 48 BISI BISI International Tbk. --U1---1 1,000 1,000 990 990 -10 11,600 11,486,500 13 495.000 995 J 30,100 985 B 800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,010 1,025 1,000 1,015 5 3,847,500 3,899,116,500 647 169.167 1,015 T/J 262,000 1,010 B 600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 645 645 630 640 -5 2,306,200 1,469,613,500 519 148.837 640 T/J 606,300 635 B 249,900 51 BKSL Sentul City Tbk. --S6K--1 55 57 54 56 1 29,687,300 1,653,128,400 470 3.870 56 T/J 30,270,000 55 B 23,294,800 52 BKSW Bank QNB Indonesia Tbk. --U8---2 164 164 141 160 -4 5,800 884,800 13 367.141 160 T/J 800 156 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 271,382,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,200 3,200 3,200 3,200 0 300 960,000 3 213.333 3,400 J 100 3,250 B 2,100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 214 216 216 216 2 200 43,200 2 67.500 238 J 500 220 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 348 356 346 352 4 9,773,000 3,426,079,400 404 286.505 352 T/J 1,128,600 350 B 50,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,700 185,000 4 0.172 50 T/J 66,986,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 840 850 825 835 -5 4,940,400 4,125,220,000 456 6.165 840 J 451,800 830 B 252,700 59 BNII Bank Maybank Indonesia Tbk. --M8---1 200 200 199 199 -1 2,500 499,200 10 2.371 200 J 20,400 198 B 8,900 60 BNLI Bank Permata Tbk. --M8K--1 1,190 1,255 1,190 1,245 55 14,641,500 18,079,488,000 1,347 13.555 1,245 T/J 326,200 1,240 B 175,700 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 4,375,700 6,913,363,500 554 1,533.981 1,580 T/J 2,300 1,575 B 32,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 260 260 222 252 -8 79,600 19,728,400 27 144.000 256 J 1,500 252 T/B 5,600 63 BOLT Garuda Metalindo Tbk. --U4---2 805 810 805 805 0 105,100 84,896,000 113 146.364 805 T/J 3,700 785 B 9,900 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,000 1,225 B 124,500 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 6,525 6,500 6,500 0 1,100 7,152,500 3 252.972 0 J 0 6,500 T/B 300 67 BRIS Bank BRIsyariah Tbk. --M8---1 316 324 314 316 0 2,150,800 680,971,400 258 61.961 318 J 108,900 316 T/B 1,300,500 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,020,300 51,015,000 20 7.874 50 T/J 44,844,300 0 B 0 69 BRNA Berlina Tbk. --U3---2 925 1,045 1,045 1,045 120 100 104,500 1 784.064 1,045 T/J 10,400 925 B 2,000 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,140 1,155 1,120 1,135 -5 3,338,900 3,786,615,000 796 222.329 1,135 T/J 94,800 1,125 B 148,800 71 BSIM Bank Sinarmas Tbk. --U8---1 555 0 0 555 0 0 0 0 378.532 500 J 500 498 B 100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 1,890 1,810 1,860 10 1,500 2,791,000 14 95.385 1,865 J 1,100 1,810 B 200 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 38,936,200 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 2,970 2,830 2,920 -20 48,300 137,559,000 55 565.276 2,900 J 1,300 2,840 B 800 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,510 4,850 4,540 4,850 340 6,411,000 30,290,835,000 3,883 497.436 4,850 T/J 49,100 4,840 B 5,100 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 0 0 1,370 0 0 0 0 232.203 1,370 J 48,900 1,160 B 100 79 BULL Buana Lintas Lautan Tbk. --S7---1 168 177 167 170 2 38,677,800 6,528,992,200 228 16.624 171 J 17,200 170 T/B 89,900 80 BUMI Bumi Resources Tbk. --U2---2 52 53 51 52 0 49,992,900 2,632,189,700 746 3.018 53 J 34,496,300 52 T/B 40,730,200 81 BWPT Eagle High Plantations Tbk. --U1---1 117 123 116 122 5 47,108,300 5,670,120,800 3,746 26.682 123 J 1,164,500 122 T/B 494,000 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 300 308 300 308 8 166,300 50,385,600 65 93.333 308 T/J 1,800 302 B 4,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 88 87 83 85 -3 782,600 66,177,100 190 48.571 86 J 1,000 84 B 101,400 84 CASA Capital Financial Indonesia Tbk. --U8---2 414 430 388 412 -2 113,100 46,544,200 11 752.690 412 T/J 242,900 402 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 482 0 0 482 0 0 0 0 120.500 520 J 100 486 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 88 70 79 11 43,603,800 3,396,459,000 2,016 505.600 79 T/J 1,834,900 78 B 175,900 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 254 254 246 254 0 346,900 86,303,800 39 19.876 254 T/J 27,000 250 B 2,100 88 CITA Cita Mineral Investindo Tbk. XRU2---2 1,940 1,940 1,800 1,805 -135 101,900 185,840,500 17 6,549.822 1,820 J 900 1,805 T/B 1,200 89 CLAY Citra Putra Realty Tbk. --U9---2 2,950 2,980 2,840 2,850 -100 799,900 2,372,961,000 267 1,583.333 2,990 J 2,000 2,840 B 600 90 CLEO Sariguna Primatirta Tbk. --M5K--1 478 480 476 476 -2 5,690,900 2,718,346,800 369 2,069.565 478 J 700 476 T/B 132,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 2,000 1,910 1,910 160 5,600 10,796,500 10 182.765 1,910 T/J 300 1,800 B 16,700 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 0 300 15,000 2 45.455 50 T/J 110,120,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 446 444 444 444 -2 77,000 34,188,000 3 224.056 446 J 105,000 444 T/B 123,000 95 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 3,150 B 100 96 CTRA Ciputra Development Tbk. --S6XXO1 905 915 895 915 10 4,042,000 3,671,776,500 940 204.863 915 T/J 14,400 910 B 15,200 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,890 1,890 1,800 1,835 -55 77,800 143,288,500 134 3,683.112 1,840 J 700 1,830 B 400 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 107,602,300 0 B 0 99 DILD Intiland Development Tbk. --U6---1 282 288 278 284 2 397,700 112,778,800 73 49.489 284 T/J 15,900 282 B 50,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,550 2,650 2,540 2,570 20 61,400 157,044,000 34 87.119 2,570 T/J 6,700 2,550 B 400 101 DLTA Delta Djakarta Tbk. --U5---1 6,350 6,350 6,350 6,350 0 2,000 12,700,000 8 37,958.037 6,500 J 1,000 6,350 T/B 1,100 102 DMAS Puradelta Lestari Tbk. --M6K--1 284 286 280 282 -2 13,682,600 3,872,214,800 959 134.286 284 J 200,300 282 T/B 3,269,000 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 210 210 202 202 -8 1,397,600 289,957,400 132 87.826 204 J 6,400 202 T/B 55,700 104 DMND Diamond Food Indonesia Tbk. --U5---1 935 985 930 955 20 187,800 179,482,000 160 104.372 960 J 5,400 955 T/B 10,000 105 DNAR Bank Oke Indonesia Tbk. --U8---1 186 179 135 135 -51 300 49,200 3 122.727 248 J 300 151 B 10,000 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 200 640,000 1 2,810.987 3,200 T/J 9,800 3,000 B 500 107 DOID Delta Dunia Makmur Tbk. --S2---1 214 216 210 212 -2 2,767,700 588,217,200 268 287.014 214 J 150,400 212 T/B 117,500 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 428 430 428 428 0 516,100 220,921,000 36 115.676 428 T/J 6,700 426 B 47,100 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,000 J 200 12,450 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,170 1,200 1,150 1,200 30 154,500 182,675,000 67 237.624 1,195 J 500 1,175 B 11,000 111 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 2,170 2,190 2,180 2,180 10 300 655,000 2 802.440 2,190 J 10,000 2,180 T/B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 190 199 195 195 5 22,900 4,503,400 21 130.000 196 J 40,500 181 B 3,300 114 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 100,000 790 B 1,000 115 ELSA Elnusa Tbk. --S2K--1 252 256 250 254 2 8,036,300 2,038,037,000 820 63.500 254 T/J 38,600 252 B 1,304,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 3 10.308 50 T/J 703,299,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,400 5,150 5,150 5,150 -250 500 2,575,000 1 715.278 5,150 T/J 5,000 5,050 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,100 J 1,200 1,760 B 100 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,745 1,770 1,735 1,745 0 19,335,400 33,828,897,000 2,618 174.500 1,750 J 487,700 1,745 T/B 3,538,500 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 238 242 236 242 4 3,365,200 809,739,200 159 450.559 242 T/J 80,000 238 B 35,100 121 EXCL XL Axiata Tbk. --S7BXO1 2,800 2,880 2,790 2,860 60 28,109,900 79,728,082,000 4,777 145.147 2,860 T/J 604,200 2,850 B 4,700 122 FAST Fast Food Indonesia Tbk. SSU9---2 2,400 2,400 2,360 2,400 0 22,400 53,756,000 39 3,774.475 2,450 J 2,400 2,400 T/B 200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,250 0 0 7,250 0 0 0 0 1,661.472 7,250 J 300 7,075 B 100 124 FILM MD Pictures Tbk. --U9---1 212 236 212 226 14 28,354,000 6,392,333,200 3,455 107.619 228 J 133,400 226 T/B 305,800 125 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,190 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 470 354 470 0 800 347,200 6 470.000 470 T/J 10,300 382 B 1,200 127 FREN Smartfren Telecom Tbk. --U7---1 110 121 110 117 7 144,320,800 16,798,746,800 5,268 6.500 117 T/J 1,420,500 116 B 2,168,400 128 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---2 430 442 432 442 12 12,800 5,635,200 5 52.619 498 J 900 444 B 18,800 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 378 382 372 374 -4 8,272,900 3,112,081,600 1,278 50.275 376 J 108,200 374 T/B 345,500 131 GJTL Gajah Tunggal Tbk. --S4---1 482 500 480 480 -2 697,800 337,178,400 281 94.236 482 J 243,000 480 T/B 109,600 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 109 109 103 107 -2 2,838,200 302,193,800 234 26.750 107 T/J 193,700 106 B 283,900 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,500 15,500 14,625 14,625 -875 1,000 14,775,000 7 2,543.478 14,625 T/J 100 12,450 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,340 1,355 1,335 1,340 0 304,900 411,396,500 89 104.280 1,340 T/J 7,900 1,335 B 5,600 135 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---1 135 146 134 134 -1 117,300 15,871,700 13 53.600 144 J 100 134 T/B 100 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,260 3,380 3,230 3,380 120 50,500 165,130,000 94 91.351 3,360 J 800 3,250 B 700 138 HERO Hero Supermarket Tbk. --U9---1 830 860 860 860 30 1,000 860,000 2 1,795.107 860 T/J 23,900 720 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,090 3,180 3,100 3,130 40 19,000 59,401,000 31 958.183 3,130 T/J 5,200 3,120 B 4,600 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 0 0 625 0 0 0 0 961.538 610 J 1,000 505 B 200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 930 960 930 945 15 20,754,700 19,598,929,000 1,504 304.839 945 T/J 265,600 940 B 120,900 142 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 1,040 1,040 940 980 -60 50,536,400 49,987,548,500 735 933.333 985 J 3,200 950 B 300 144 HRTA Hartadinata Abadi Tbk. --S5---1 260 260 252 252 -8 506,500 128,639,000 165 84.000 252 T/J 20,600 250 B 241,800 145 HRUM Harum Energy Tbk. --M2K--1 1,235 1,230 1,200 1,200 -35 142,900 171,735,000 79 23.077 1,205 J 30,100 1,200 T/B 17,000 146 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---1 180 180 172 172 -8 303,000 52,945,900 71 163.810 175 J 2,000 171 B 23,500 148 IFSH Ifishdeco Tbk. --U2---2 480 500 400 470 -10 600 271,800 6 106.818 480 J 1,500 414 B 100 149 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---1 865 880 850 850 -15 690,400 591,913,500 300 114.113 855 J 6,000 850 T/B 103,200 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 248 254 244 246 -2 226,100 56,015,400 24 49.200 250 J 40,000 246 T/B 9,600 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,075 1,100 0 297,700 325,781,500 58 289.474 1,100 T/J 95,700 1,075 B 7,700 153 INAF Indofarma (Persero) Tbk. --U5---1 755 785 740 740 -15 3,423,400 2,604,657,000 1,475 296.000 745 J 5,000 740 T/B 129,100 154 INCO Vale Indonesia Tbk. --S2XXO1 3,260 3,300 3,280 3,290 30 2,512,000 8,254,010,000 651 1,342.857 3,300 J 377,600 3,290 T/B 416,300 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,290 2,300 2,200 2,200 -90 7,500 17,150,000 12 296.300 2,270 J 200 2,210 B 100 156 INDS Indospring Tbk. --M4---1 2,000 2,290 2,000 2,030 30 174,900 391,183,000 61 190.312 2,060 J 100 2,030 T/B 10,900 157 INDY Indika Energy Tbk. --S2K--1 845 860 825 855 10 4,891,400 4,107,011,500 1,221 28.983 860 J 108,900 855 T/B 103,100 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,500 6,675 6,475 6,525 25 3,813,300 25,020,615,000 2,430 336.224 6,550 J 34,100 6,525 T/B 4,200 159 INPP Indonesian Paradise Property Tbk. --U9---2 990 1,040 855 975 -15 800 787,000 8 928.571 975 T/J 25,900 860 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,000 3,980 3,990 -10 756,200 3,010,417,000 748 1,445.652 3,990 T/J 800 3,970 B 500 161 INRU Toba Pulp Lestari Tbk. --U3---2 720 0 0 720 0 0 0 0 7.310 800 J 1,000 670 B 100 162 INTA Intraco Penta Tbk. --U9---2 468 464 446 464 -4 200 91,000 2 327.081 460 J 100 448 B 25,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 580 575 560 560 -20 689,300 388,767,000 131 34.146 560 T/J 784,300 555 B 229,200 164 IPTV MNC Vision Networks Tbk. --U9---1 392 394 388 390 -2 12,399,800 4,872,250,200 11,901 162.500 390 T/J 10,100 388 B 228,600 165 IRRA Itama Ranoraya Tbk. --U9---2 730 730 725 725 -5 6,868,600 5,006,174,000 413 193.850 725 T/J 83,900 720 B 280,500 166 ISAT Indosat Tbk. --S7K--1 2,260 2,310 2,180 2,190 -70 8,107,600 18,102,264,000 4,133 156.429 2,200 J 35,800 2,190 T/B 134,100 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 165 173 166 167 2 5,757,200 973,558,100 548 56.610 168 J 113,800 167 T/B 112,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,470 2,690 2,470 2,680 210 11,684,600 30,874,628,000 2,212 1,218.182 2,680 T/J 232,400 2,670 B 14,100 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,250 10,025 10,150 0 1,430,800 14,446,667,500 2,269 72.500 10,175 J 6,700 10,150 T/B 46,000 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,490 1,490 1,475 1,490 0 10,341,300 15,294,778,500 67 605.691 1,490 T/J 348,100 1,485 B 600 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,558,000 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 0 0 520 0 0 0 0 294.969 540 J 5,000 520 B 200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 496 0 0 496 0 0 0 0 410.538 450 J 8,900 406 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,450 1,470 1,440 1,460 10 4,649,800 6,753,595,000 1,546 399.125 1,460 T/J 1,708,400 1,455 B 10,900 175 JRPT Jaya Real Property Tbk. --S6K--1 520 520 510 515 -5 6,165,700 3,185,144,000 262 495.192 515 T/J 2,856,300 510 B 1,193,300 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,930 4,960 4,890 4,900 -30 6,063,100 29,756,537,000 2,907 288.949 4,910 J 200 4,900 T/B 1,848,900 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,090 J 200 815 B 200 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 965 0 172,200 166,175,000 14 2,144.444 970 J 97,400 965 T/B 105,700 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 905 930 880 880 -25 2,691,500 2,421,832,000 1,144 880.000 885 J 46,800 880 T/B 73,500 180 KBLI KMI Wire & Cable Tbk. --S4K--1 462 470 454 462 0 1,081,600 497,549,800 187 56.137 462 T/J 78,500 458 B 50,200 181 KEEN Kencana Energi Lestari Tbk. --S7---1 416 416 400 410 -6 1,900,000 780,115,000 60 103.535 410 T/J 108,300 408 B 2,700 182 KEJU Mulia Boga Raya Tbk. --U5---2 840 870 825 845 5 54,100 45,848,000 46 112.667 845 T/J 14,800 825 B 400 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 52 50 52 0 291,500 14,700,400 33 1.891 52 T/J 115,600 51 B 16,500 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 292 298 292 296 4 510,100 149,588,000 123 10.270 296 T/J 34,700 294 B 58,400 185 KINO Kino Indonesia Tbk. --M5---1 2,870 2,990 2,870 2,940 70 468,400 1,376,612,000 189 77.368 2,940 T/J 97,500 2,930 B 1,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,995 0 248,800 495,457,500 90 987.624 1,995 T/J 800 1,820 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 210 218 204 210 0 301,600 61,860,200 16 736.842 218 J 100 210 T/B 203,000 188 KMTR Kirana Megatara Tbk. --U3---2 298 296 294 294 -4 3,900 1,150,400 6 64.192 294 T/J 1,100 240 B 30,000 189 KOTA DMS Propertindo Tbk. --U6---1 695 705 695 705 10 7,547,300 5,282,337,500 38 352.500 705 T/J 200 695 B 16,600 190 KPIG MNC Land Tbk. --S9---2 128 129 125 125 -3 511,200 64,480,400 87 268.973 126 J 50,000 125 T/B 99,900 191 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,610 J 1,200 1,555 B 100 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 264 260 260 0 819,500 213,432,800 162 32.324 262 J 143,800 260 T/B 322,300 193 KREN Kresna Graha Investama Tbk. --U9---1 482 486 478 486 4 26,654,100 12,828,573,600 315 5,056.180 486 T/J 180,900 482 B 200,000 194 LAND Trimitra Propertindo Tbk. --U6---2 940 1,000 950 1,000 60 147,700 140,988,000 12 256.410 990 J 17,500 900 B 200 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,800 5,850 5,850 5,850 50 100 585,000 1 96.694 6,150 J 24,600 5,875 B 100 196 LINK Link Net Tbk. --S9---1 3,600 3,650 3,570 3,600 0 1,002,200 3,614,876,000 261 225.000 3,600 T/J 1,007,300 3,580 B 2,100 197 LPCK Lippo Cikarang Tbk --U6---1 820 825 790 800 -20 833,400 668,376,500 202 90.197 810 J 1,700 800 T/B 30,300 198 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 232 236 4 58,956,800 13,810,050,000 969 76.208 236 T/J 5,610,400 234 B 3,013,000 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,210 3,350 3,190 3,300 90 2,025,200 6,607,903,000 1,323 74.777 3,310 J 1,500 3,300 T/B 400 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,205 1,245 1,195 1,215 10 4,595,400 5,562,910,500 945 313.548 1,215 T/J 200 1,210 B 5,200 201 MAIN Malindo Feedmill Tbk. --S3K--1 865 875 820 850 -15 2,527,500 2,136,130,500 834 482.955 855 J 39,000 850 T/B 719,400 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,390 4,390 4,020 4,230 -160 57,900 252,355,000 20 201.429 4,230 T/J 500 4,080 B 900 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,595 0 0 1,595 0 0 0 0 94.940 1,715 J 5,400 1,600 B 700 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 910 935 910 935 25 8,257,400 7,636,501,500 1,871 1,500.441 935 T/J 34,100 930 B 76,500 205 MARI Mahaka Radio Integra Tbk. --U9---2 167 167 151 166 -1 745,500 123,348,500 11 221.333 165 J 5,000,000 152 B 1,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 476 482 476 482 6 1,786,800 854,007,800 211 964.000 482 T/J 178,800 480 B 6,200 207 MASA Multistrada Arah Sarana Tbk. --U4---1 500 0 0 500 0 0 0 0 355.518 496 J 200 410 B 500 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,955 1,950 1,895 1,900 -55 7,700 14,642,000 18 146.154 1,950 J 2,000 1,895 B 400 209 MCAS M Cash Integrasi Tbk. --S9---2 2,020 2,000 1,880 1,915 -105 86,000 164,795,500 76 138.267 1,915 T/J 19,800 1,900 B 500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 114 124 114 117 3 1,643,100 188,363,700 59 104.940 117 T/J 7,100 116 B 31,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 6,698,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,225 1,235 1,220 1,225 0 32,612,900 40,024,940,000 2,371 319.433 1,225 T/J 919,700 1,220 B 2,983,500 213 MDLN Modernland Realty Tbk. --S6---1 185 189 180 181 -4 2,432,700 442,244,300 169 53.716 181 T/J 2,700 180 B 580,800 214 MEDC Medco Energi Internasional Tbk. --S2K--1 690 710 690 710 20 27,722,000 19,409,961,500 1,652 1,250.506 710 T/J 2,064,200 705 B 638,300 215 MEGA Bank Mega Tbk. --U8---1 6,000 6,000 5,800 6,000 0 3,100 18,580,000 5 4,373.560 6,000 T/J 58,800 5,650 B 100 216 MERK Merck Tbk. --U5---2 2,490 2,510 2,410 2,460 -30 3,600 8,834,000 11 6,486.144 2,470 J 500 2,400 B 20,000 217 META Nusantara Infrastructure Tbk. --U7---1 169 172 156 156 -13 3,246,900 522,917,000 141 47.262 160 J 522,800 156 T/B 48,400 218 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,330 1,285 1,330 45 20,100 26,728,500 2 1,364.103 1,330 T/J 180,000 970 B 10,200 219 MGRO Mahkota Group Tbk. --S1K--1 825 835 825 830 5 2,378,100 1,969,457,000 255 368.889 830 T/J 265,600 825 B 5,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 0 J 0 1,020 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,690 2,600 2,650 60 14,073,500 37,632,237,000 1,721 156.022 2,650 T/J 1,300 2,640 B 12,200 222 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 13,050 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,350 15,300 15,000 15,300 -50 2,300 35,015,000 9 97,452.229 15,425 J 100 15,000 B 2,000 225 MLPL Multipolar Tbk. --S9---1 66 68 65 65 -1 1,107,700 72,412,600 107 7.456 66 J 116,100 65 T/B 310,100 226 MMLP Mega Manunggal Property Tbk. --S6---2 172 173 170 171 -1 1,987,300 341,345,400 204 29.231 171 T/J 89,600 170 B 37,400 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,535 1,540 1,495 1,535 0 15,966,700 24,320,124,000 10,430 170.556 1,535 T/J 1,136,500 1,530 B 1,733,700 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,035 1,035 1,035 5 2,500 2,587,500 2 178.448 1,035 T/J 3,000 1,000 B 30,000 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 625 635 615 620 -5 59,100 36,878,000 52 41.333 625 J 95,600 620 T/B 213,400 230 MPPA Matahari Putra Prima Tbk. --U9---1 111 113 110 111 0 136,100 15,097,200 44 46.668 112 J 15,200 111 T/B 106,900 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,150 0 0 1,150 0 0 0 0 1,045.455 1,150 J 3,100 950 B 200 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,130 0 0 4,130 0 0 0 0 374.609 4,130 J 1,700 3,720 B 100 233 MSIN MNC Studios International Tbk. --M9---2 400 400 396 400 0 12,400 4,954,800 15 80.000 400 T/J 1,548,300 398 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,295 1,285 1,285 -5 400 515,000 2 84.539 1,285 T/J 4,200 1,280 B 400 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,735 1,740 1,715 1,730 -5 1,259,400 2,178,082,000 365 3,114.424 1,730 T/J 4,200 1,725 B 600 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,632,800 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 500 520 510 510 10 800 409,000 5 214.420 510 T/J 600 462 B 200 238 MTPS Meta Epsi Tbk. --U7---2 350 350 350 350 0 5,700 1,995,000 5 109.375 348 J 1,100 332 B 100 239 MYOH Samindo Resources Tbk. --U2---1 1,155 1,160 1,100 1,115 -40 161,200 180,257,000 68 132.805 1,165 J 200 1,115 T/B 23,300 240 MYOR Mayora Indah Tbk. --M5KB-1 1,990 2,040 1,975 2,000 10 10,654,300 21,434,925,500 1,419 10,005.003 2,010 J 300 2,000 T/B 2,716,900 241 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 1,135 1,160 0 34,151,800 39,441,832,500 995 1,126.214 1,160 T/J 1,548,200 1,145 B 250,000 244 NFCX NFC Indonesia Tbk. --S9---2 2,900 2,880 2,830 2,880 -20 8,100 23,212,000 18 155.676 2,880 T/J 5,300 2,830 B 900 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 525 555 520 520 -5 4,241,700 2,276,004,000 896 160.000 525 J 99,900 520 T/B 14,100 246 NIRO City Retail Developments Tbk. --U6---2 150 145 140 145 -5 203,100 28,953,500 25 138.095 145 T/J 388,600 142 B 600 247 NISP Bank OCBC NISP Tbk. --U8---1 845 850 840 850 5 24,500 20,752,000 6 1,030.003 855 J 39,500 840 B 200 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 980 J 100 880 B 200 249 NZIA Nusantara Almazia Tbk. --U6---1 482 498 402 498 16 7,800 3,860,600 12 226.364 498 T/J 4,100 422 B 100 250 OMRE Indonesia Prima Property Tbk --U6---2 825 760 760 760 -65 100 76,000 1 36.394 865 J 100 770 B 1,200 251 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 1,100 211,200 2 52.478 192 T/J 38,300 190 B 3,000 252 PBID Panca Budi Idaman Tbk. --U3---1 1,005 1,005 950 990 -15 1,002,800 952,800,500 15 116.471 990 T/J 20,600 960 B 500 253 PBRX Pan Brothers Tbk. --S4---1 340 364 322 328 -12 391,800 129,287,800 87 580.531 330 J 7,500 328 T/B 100,100 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 680 675 630 675 -5 1,200 801,000 3 56.250 680 J 1,000 600 B 2,500 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,525 1,560 1,525 1,535 10 55,085,900 84,967,616,000 6,337 511.667 1,535 T/J 1,256,400 1,530 B 743,500 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 895 895 890 895 0 5,500 4,917,000 8 174.634 895 T/J 95,600 890 B 4,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 0 0 3,150 0 0 0 0 1,307.108 3,490 J 1,000 3,070 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 140 125 134 8 5,518,200 734,926,100 1,003 107.200 135 J 25,200 134 T/B 20,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,145 1,160 1,135 1,135 -10 6,445,200 7,348,325,500 298 1,889.777 1,145 J 1,800 1,135 T/B 356,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,600 230,000 5 50.000 50 T/J 8,032,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,005 1,030 1,005 1,030 25 8,500 8,702,000 7 1,095.279 1,035 J 6,000 1,025 B 400 262 PNLF Panin Financial Tbk. --S8K--1 262 268 262 266 4 9,984,000 2,641,116,000 451 287.505 266 T/J 2,686,300 264 B 110,600 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,250 1,350 1,250 1,285 35 1,900 2,466,000 13 78.593 1,290 J 63,300 1,280 B 300 264 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,130 J 1,400 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 705 690 690 690 -15 200 138,000 1 128.972 690 T/J 8,700 530 B 500 266 POWR Cikarang Listrindo Tbk. --M7---2 825 825 810 815 -10 2,013,800 1,647,332,000 261 54.333 815 T/J 88,600 810 B 91,600 267 PPRE PP Presisi Tbk. --U7---1 202 218 202 208 6 8,744,500 1,843,713,200 1,602 48.372 208 T/J 354,300 206 B 429,000 268 PPRO PP Properti Tbk. --U6K--1 53 54 52 53 0 26,578,700 1,411,216,200 804 114.595 54 J 19,448,800 53 T/B 2,178,200 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,800 4,500 3,750 4,000 200 21,900 86,991,000 12 61.538 4,000 T/J 8,200 3,750 B 8,400 270 PRIM Royal Prima Tbk. --U9---2 344 340 314 314 -30 6,200 2,001,200 8 62.800 328 J 10,000 314 T/B 4,700 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 232 222 228 0 55,862,000 12,600,607,200 1,091 739.707 228 T/J 79,000 226 B 10,000 272 PSGO Palma Serasih Tbk. --U5---2 133 136 129 136 3 149,200 19,827,800 37 129.524 136 T/J 7,500 133 B 1,000 273 PTBA Bukit Asam Tbk. --S2BXO1 2,250 2,320 2,230 2,310 60 13,944,500 31,693,522,000 2,352 2,008.696 2,320 J 445,600 2,310 T/B 272,200 274 PTPP PP (Persero) Tbk. --S6XXO1 1,405 1,440 1,400 1,440 35 9,688,700 13,769,638,500 1,512 270.677 1,440 T/J 232,600 1,425 B 107,000 275 PTRO Petrosea Tbk. --S2---1 1,490 1,525 1,485 1,500 10 255,400 382,215,000 105 1,200.000 1,510 J 6,300 1,490 B 29,100 276 PTSN Sat Nusapersada Tbk --M4---1 242 254 242 248 6 227,500 55,905,200 53 128.276 248 T/J 20,100 246 B 13,000 277 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 530 545 530 535 5 15,976,500 8,593,749,000 2,529 2,062.531 540 J 1,843,500 535 T/B 347,400 279 PZZA Sarimelati Kencana Tbk. --U9---1 980 990 980 985 5 107,100 105,526,000 37 89.545 995 J 18,000 985 T/B 152,700 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,065 1,065 1,030 1,045 -20 1,972,300 2,053,960,500 872 653.125 1,045 T/J 13,100 1,040 B 219,200 281 RDTX Roda Vivatex Tbk --U6---1 5,700 0 0 5,700 0 0 0 0 300.286 5,675 J 1,000 5,125 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 169 180 161 173 4 69,978,500 11,730,897,200 8,911 173.000 173 T/J 2,038,500 171 B 505,000 283 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 500 25,000 2 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 472 476 466 476 4 708,800 335,355,800 63 292.025 476 T/J 94,600 472 B 100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 300 312 280 312 12 23,600 6,752,000 8 2,441.315 312 T/J 19,900 286 B 100 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,295 1,300 0 233,900 304,007,500 57 509.804 1,305 J 100 1,295 B 141,500 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 212 220 204 212 0 2,800 597,600 8 265.000 210 J 14,900 200 B 20,200 288 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 9,200 9,200 9,200 9,200 0 1,200 11,040,000 2 5,935.484 9,200 T/J 25,300 9,000 B 600 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,360 1,415 1,365 1,405 45 17,107,900 23,823,739,500 2,525 635.594 1,410 J 391,800 1,405 T/B 8,346,100 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 0 0 760 0 0 0 0 850.064 800 J 30,800 710 B 100 292 SFAN Surya Fajar Capital Tbk. --U9---2 940 940 940 940 0 6,100 5,734,000 5 500.000 940 T/J 4,100 935 B 9,700 293 SGRO Sampoerna Agro Tbk. --U1---1 2,350 0 0 2,350 0 0 0 0 100.427 2,390 J 500 2,350 B 8,300 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,450 0 0 3,450 0 0 0 0 160.324 3,400 J 200 2,800 B 200 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 730 730 720 725 -5 279,600 203,703,500 32 517.857 725 T/J 14,000 720 B 100 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,195 1,230 1,200 1,230 35 3,044,800 3,705,519,000 954 212.069 1,230 T/J 101,700 1,225 B 12,500 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,525 6,700 6,550 6,650 125 596,500 3,962,525,000 337 75.527 6,650 T/J 4,200 6,625 B 31,400 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 366 374 360 366 0 2,561,100 934,381,200 559 33.273 368 J 217,700 366 T/B 78,900 299 SIPD Sierad Produce Tbk. --U3---2 915 915 915 915 0 100 91,500 1 1.017 915 T/J 9,900 840 B 5,000 300 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 4,750 4,830 4,750 4,800 50 18,900 90,633,000 31 4,173.913 4,810 J 4,700 4,800 T/B 200 302 SMAR Smart Tbk. --U1---2 3,740 0 0 3,740 0 0 0 0 1,235.710 3,780 J 1,900 3,660 B 600 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 330 348 320 324 -6 14,621,000 4,921,754,000 2,213 57.857 326 J 2,600 324 T/B 235,700 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 985 985 -10 93,200 92,725,500 13 1,189.614 995 J 1,600 985 T/B 1,100 305 SMRA Summarecon Agung Tbk. --S6K--1 870 890 865 885 15 5,281,200 4,625,075,000 750 1,454.157 885 T/J 552,200 880 B 100 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,425 1,455 1,425 1,455 30 2,802,100 4,048,345,000 731 3,886.322 1,455 T/J 203,600 1,450 B 11,700 307 SOCI Soechi Lines Tbk. --M7---1 140 141 133 134 -6 6,565,600 889,323,500 801 24.364 135 J 28,000 134 T/B 1,532,700 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,250 J 300 4,220 B 100 309 SPTO Surya Pertiwi Tbk. --S9K--2 830 830 815 815 -15 1,091,000 897,953,000 66 70.259 820 J 2,001,400 815 T/B 123,300 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 232 236 226 236 4 2,332,000 540,692,800 299 134.108 238 J 202,900 236 T/B 170,100 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 262 250 230 230 -32 109,500 25,570,400 60 245.462 238 J 29,600 230 T/B 3,100 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 218 222 218 220 2 6,599,600 1,451,671,200 546 91.667 222 J 953,600 220 T/B 1,154,000 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,580 3,600 3,580 3,600 20 14,300 51,218,000 7 65.455 3,600 T/J 8,800 3,570 B 1,000 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 695 705 690 700 5 42,499,000 29,714,050,000 906 287.179 700 T/J 303,400 695 B 113,400 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 790 765 785 -5 45,565,800 35,312,291,500 540 117.164 790 J 144,100 780 B 150,400 316 STTP Siantar Top Tbk. --U5---2 4,650 5,250 4,690 4,690 40 2,600 12,650,000 14 2,771.376 4,690 T/J 100 4,100 B 100 317 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 3,600 J 100 3,000 B 100 319 SURE Super Energy Tbk. --U2---2 2,970 0 0 2,970 0 0 0 0 1,916.129 2,970 J 40,300 2,960 B 2,800 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 210 220 206 206 -4 30,165,600 6,333,222,000 251 1,882.138 208 J 17,000 206 T/B 5,300 321 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 1,240 1,250 1,230 1,240 0 66,127,800 82,021,024,000 3,994 306.173 1,240 T/J 3,148,200 1,235 B 1,393,200 323 TBLA Tunas Baru Lampung Tbk. --S5---1 800 820 785 810 10 989,500 794,193,000 344 184.447 810 T/J 145,500 800 B 79,600 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,800 J 6,000 8,500 B 600 325 TCPI Transcoal Pacific Tbk. --U7---2 6,475 6,625 6,550 6,550 75 6,242,400 41,074,607,500 10,862 4,746.377 6,575 J 21,500 6,550 T/B 21,000 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 197 197 188 188 -9 338,100 63,776,800 59 82.456 188 T/J 92,700 187 B 1,200 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,800 1,795 1,795 0 284,600 511,079,000 170 163.927 1,800 J 49,600 1,795 T/B 49,800 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 195 199 185 187 -8 63,381,400 12,073,826,900 4,132 60.323 188 J 36,000 187 T/B 941,200 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 352 344 344 344 -8 100 34,400 1 77.955 440 J 100 344 T/B 16,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 5,250 5,250 5,250 225 600 3,150,000 1 4,314.241 5,550 J 100 5,300 B 200 331 TINS Timah Tbk. --S2K--1 705 725 700 710 5 9,246,800 6,566,484,000 874 362.806 715 J 874,500 710 T/B 1,406,000 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 8,500 8,700 8,250 8,275 -225 952,300 8,028,375,000 1,599 511.629 8,300 J 400 8,275 T/B 21,600 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 348 330 348 2 21,800 7,556,400 4 73.436 348 T/J 30,300 334 B 1,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 124 126 101 101 -23 6,692,400 739,802,200 1,146 162.560 102 J 50,000 101 T/B 518,700 335 TOTL Total Bangun Persada Tbk. --S6---1 408 410 408 408 0 254,700 104,197,000 53 146.643 410 J 139,700 408 T/B 1,325,900 336 TOTO Surya Toto Indonesia Tbk. --U3---2 254 256 250 256 2 267,600 66,966,600 28 830.441 256 T/J 14,500 250 B 56,500 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 875 880 870 875 0 39,289,200 34,382,424,000 22,022 4,168.056 875 T/J 4,711,600 870 B 305,100 338 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---1 138 139 135 135 -3 13,200 1,808,200 10 136.041 135 T/J 9,900 129 B 500 340 TRIN Perintis Triniti Properti Tbk. --U6---2 250 266 240 248 -2 25,390,700 6,344,956,000 3,199 124.000 248 T/J 332,300 246 B 100,000 341 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---1 380 380 380 380 0 12,700 4,826,000 2 226.676 420 J 35,000 380 T/B 10,800 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,360 1,315 1,350 0 14,400 19,417,500 8 240.831 1,350 T/J 16,000 1,345 B 8,100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,450 3,450 -10 1,000 3,450,000 1 89.610 3,450 T/J 8,500 2,620 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,020 1,025 1,015 1,020 0 1,676,000 1,710,552,000 35 2,266.667 1,020 T/J 300,000 1,015 B 153,100 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,810 1,820 1,700 1,795 -15 1,239,600 2,207,324,000 750 119.667 1,795 T/J 282,300 1,780 B 2,000 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,610 1,600 1,610 0 24,200 38,875,000 49 3,121.607 1,610 T/J 9,600 1,605 B 300 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,400 3,330 3,230 3,230 -170 1,200 3,934,000 9 119.627 3,310 J 100 3,220 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,020 2,020 1,800 1,900 -120 151,100 287,835,000 117 158.333 1,900 T/J 22,000 1,860 B 1,300 350 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 109 J 16,200 100 B 500 351 VOKS Voksel Electric Tbk. --U4---1 308 322 308 316 8 183,500 57,832,400 75 139.783 318 J 39,800 316 T/B 8,100 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 276 284 278 280 4 8,230,900 2,311,725,000 588 96.552 280 T/J 1,193,400 278 B 170,300 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,915 1,960 1,915 1,960 45 10,837,900 21,017,934,000 2,138 503.787 1,960 T/J 419,400 1,955 B 20,000 354 WOOD Integra Indocabinet Tbk. --S5K--1 490 494 484 486 -4 12,242,000 5,971,175,600 632 186.923 486 T/J 208,400 484 B 4,700 355 WSBP Waskita Beton Precast Tbk. --S3K--1 242 244 232 232 -10 47,185,000 11,084,997,000 4,171 47.347 234 J 128,000 232 T/B 4,482,300 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,135 1,160 1,115 1,150 15 37,044,200 42,254,515,500 3,016 310.391 1,155 J 2,077,900 1,150 T/B 708,500 357 WTON Wijaya Karya Beton Tbk. --S3K--1 400 402 398 400 0 3,452,500 1,380,234,400 320 67.797 402 J 201,000 400 T/B 500 358 ZINC Kapuas Prima Coal Tbk. --U2---2 354 360 352 360 6 59,342,300 21,134,423,200 3,111 1,283.377 362 J 341,100 360 T/B 270,300 Total 1,988,532,100 1,515,040,531,900 238,165 2,271,537,100 133,246,000 Jakarta, 11 February 2020 Trading Division