List of Securities Quotation: IDX SMC Composite Date: Thursday, 13 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 11,575 11,675 11,025 11,025 -550 445,700 5,031,817,500 784 895.643 11,050 J 1,600 11,025 T/B 12,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,000 J 800,000 5,450 B 300 3 ABMM ABM Investama Tbk. --U9---1 1,475 1,465 1,450 1,465 -10 1,200 1,742,500 3 39.067 1,465 T/J 1,000 1,120 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,585 1,620 1,585 1,610 25 8,092,500 12,987,663,000 1,902 1,963.415 1,615 J 262,500 1,610 T/B 158,400 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 970 975 920 925 -45 10,653,500 9,970,095,500 1,800 726.442 930 J 35,200 925 T/B 3,281,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,300 9,950 10,200 225 155,500 1,576,657,500 96 438.710 10,200 T/J 4,200 10,025 B 2,000 7 ADRO Adaro Energy Tbk. --S2BXO1 1,330 1,355 1,295 1,350 20 62,528,100 83,356,648,500 5,506 122.727 1,350 T/J 367,000 1,345 B 146,000 8 AGII Aneka Gas Industri Tbk. --S3---1 595 600 575 575 -20 25,200 14,946,000 20 52.273 595 J 2,700 575 T/B 1,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 146 148 142 142 -4 2,042,000 294,964,700 343 231.996 144 J 2,500 142 T/B 181,600 10 AGRS Bank IBK Indonesia Tbk. --U8---2 160 170 155 155 -5 32,100 4,998,000 9 140.909 155 T/J 300 151 B 300 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,120 3,120 3,020 3,050 -70 2,385,500 7,320,949,000 1,060 2,430.841 3,060 J 82,300 3,050 T/B 400 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 304 226 300 0 8,100 2,056,600 15 285.714 300 T/J 11,800 270 B 5,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 382 420 350 370 -12 767,000 288,672,600 266 212.644 374 J 2,600 370 T/B 11,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,420 3,420 3,300 3,300 -120 83,600 276,964,000 11 134.694 3,330 J 19,900 3,300 T/B 10,600 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,380 2,380 2,360 2,360 -20 343,500 815,134,000 127 124.211 2,370 J 2,100 2,360 T/B 4,900 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 800 810 800 805 5 5,700 4,572,500 10 2,054.148 810 J 1,800 805 T/B 500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 880 840 820 820 -60 10,900 9,051,500 8 68.333 820 T/J 10,100 665 B 2,000 18 ANTM Aneka Tambang Tbk. --S2XXO1 715 720 680 680 -35 48,920,800 33,812,381,000 5,392 448.342 685 J 121,700 680 T/B 14,300 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 705 700 700 0 5,600 3,921,000 6 744.554 705 J 37,200 665 B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 155 155 152 153 -2 4,658,700 713,675,800 263 41.918 154 J 99,400 153 T/B 754,100 21 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 30,100 570 B 8,800 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,925 1,960 1,820 1,920 -5 582,200 1,140,359,000 167 813.559 1,970 J 18,100 1,820 B 200 23 ARNA Arwana Citramulia Tbk. --S3---1 458 462 430 462 4 405,500 182,857,600 40 3,140.080 462 T/J 21,600 442 B 100 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,500 3,400 3,450 50 6,500 22,495,000 13 2,613.636 3,500 J 10,000 3,450 T/B 6,500 25 ASGR Astra Graphia Tbk. --U9---1 990 990 980 990 0 2,000 1,976,500 5 205.258 980 J 100 955 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,315 1,315 1,310 1,310 -5 56,400 74,027,500 19 2,425.926 1,315 J 25,600 1,305 B 13,300 27 ASRI Alam Sutera Realty Tbk. --S6---1 177 179 168 170 -7 6,115,500 1,042,443,500 578 161.905 170 T/J 33,100 169 B 207,300 28 ASSA Adi Sarana Armada Tbk. --S7K--1 575 590 575 575 0 5,458,500 3,167,749,000 244 147.436 580 J 100,000 570 B 295,900 29 ATIC Anabatic Technologies Tbk. --U9---1 685 605 605 605 -80 500 302,500 2 86.429 605 T/J 200 590 B 500 30 AUTO Astra Otoparts Tbk. --M4---1 1,155 1,160 1,135 1,155 0 288,900 331,168,000 228 1,044.587 1,155 T/J 4,400 1,150 B 100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 500 25,000 1 57.388 50 T/J 40,849,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 310 J 3,000 300 B 1,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 990 1,080 800 895 -95 234,500 215,124,000 34 1,118.750 895 T/J 2,600 810 B 600 34 BBKP Bank Bukopin Tbk. --S8---1 206 208 202 202 -4 5,634,800 1,145,970,600 330 59.925 204 J 443,900 202 T/B 372,900 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 1,780 1,785 1,730 1,750 -30 13,266,100 23,243,820,500 2,861 228.261 1,755 J 14,500 1,750 T/B 372,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 298 292 294 0 4,900 1,447,000 6 299.328 294 T/J 55,200 280 B 3,800 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 146 143 145 -1 229,900 33,343,200 57 411.208 146 J 54,300 144 B 20,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 1,000 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,380 3,440 3,380 3,380 0 750,800 2,553,761,000 483 1.909 3,400 J 10,000 3,380 T/B 88,500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 50,700 2,535,000 4 217.306 50 T/J 382,816,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 163 164 158 159 -4 8,955,100 1,430,625,500 646 93.529 159 T/J 61,400 158 B 774,000 43 BFIN BFI Finance Indonesia Tbk. --S8---2 535 535 515 525 -10 915,800 479,125,500 150 2,690.376 535 J 64,200 520 B 131,400 44 BHIT MNC Investama Tbk. --S9---1 63 64 62 63 0 18,312,000 1,152,813,400 11,919 184.237 63 T/J 1,312,700 62 B 1,745,600 45 BINA Bank Ina Perdana Tbk. --U8---1 870 880 855 860 -10 359,400 309,535,000 44 485.887 870 J 400 860 T/B 48,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 400 20,000 3 35.714 50 T/J 46,713,800 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,500 2,650 2,450 2,490 -10 2,153,500 5,462,622,000 672 38.308 2,490 T/J 245,500 2,480 B 1,000 48 BISI BISI International Tbk. --U1---1 990 990 970 985 -5 22,100 21,748,500 31 492.500 985 T/J 308,500 975 B 5,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,000 1,005 985 985 -15 3,349,600 3,320,843,500 825 164.167 990 J 149,400 985 T/B 14,923,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 630 640 625 635 5 6,079,900 3,844,271,000 757 147.674 640 J 1,392,100 635 T/B 570,200 51 BKSL Sentul City Tbk. --S6K--1 54 56 53 53 -1 46,205,400 2,506,977,200 612 3.662 54 J 3,288,500 53 T/B 13,964,900 52 BKSW Bank QNB Indonesia Tbk. --U8---2 140 159 136 155 15 2,400 334,100 8 355.668 153 J 8,400 152 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 296,402,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 3,200 3,180 3,180 -70 800 2,554,000 2 212.000 3,790 J 100 3,180 T/B 1,600 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 218 222 220 222 4 1,400 308,800 6 69.375 268 J 2,000 222 T/B 100 56 BMTR Global Mediacom Tbk. --S9K--1 342 348 340 340 -2 7,228,400 2,491,887,600 518 276.738 340 T/J 20,500 338 B 240,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 1 0.172 50 T/J 64,431,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 820 840 800 805 -15 6,113,700 5,000,416,500 777 5.944 805 T/J 35,300 800 B 1,615,700 59 BNII Bank Maybank Indonesia Tbk. --M8---1 197 200 196 196 -1 1,220,400 241,739,500 54 2.335 199 J 77,500 196 T/B 47,700 60 BNLI Bank Permata Tbk. --M8K--1 1,225 1,245 1,205 1,205 -20 9,931,200 12,107,244,500 803 13.120 1,225 J 8,800 1,205 T/B 814,600 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 4,054,300 6,405,715,500 390 1,533.981 1,585 J 98,400 1,575 B 87,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 252 252 226 250 -2 28,700 6,971,400 26 142.857 250 T/J 8,200 234 B 1,200 63 BOLT Garuda Metalindo Tbk. --U4---2 800 800 780 800 0 98,900 78,978,500 116 145.455 800 T/J 6,800 795 B 200 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,500 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 5,200 0 0 5,200 0 0 0 0 202.378 6,225 J 100 5,225 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 312 312 298 306 -6 4,421,600 1,360,744,600 593 60.000 308 J 100 306 T/B 65,600 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,850,000 192,500,000 25 7.874 50 T/J 42,306,100 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 1,045 1,045 1,045 0 100 104,500 1 784.064 1,045 T/J 10,300 925 B 2,500 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,115 1,130 1,100 1,100 -15 5,971,800 6,640,367,000 1,267 215.473 1,105 J 1,500 1,100 T/B 3,701,600 71 BSIM Bank Sinarmas Tbk. --U8---1 525 520 520 520 -5 1,000 520,000 3 354.661 500 J 500 484 B 1,100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 1,870 1,870 1,870 5 300 561,000 3 95.897 1,870 T/J 900 1,800 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 0 0 50 0 0 0 0 383.083 50 J 39,450,700 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 2,950 2,920 2,850 2,880 -70 15,700 45,353,000 43 557.532 2,880 T/J 900 2,860 B 100 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,660 4,800 4,370 4,450 -210 11,364,700 51,524,048,000 5,642 456.410 4,450 T/J 1,200 4,440 B 19,300 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 0 0 1,370 0 0 0 0 232.203 1,365 J 49,200 1,150 B 1,000 79 BULL Buana Lintas Lautan Tbk. --S7---1 164 166 158 158 -6 54,091,600 8,928,142,500 280 15.451 159 J 18,100 158 T/B 94,600 80 BUMI Bumi Resources Tbk. --U2---2 52 53 51 52 0 85,572,200 4,438,096,300 698 3.018 52 T/J 17,645,000 51 B 154,923,900 81 BWPT Eagle High Plantations Tbk. --U1---1 115 117 110 110 -5 27,354,600 3,068,694,600 1,166 24.058 110 T/J 197,100 109 B 2,009,500 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 302 308 298 306 4 850,400 255,495,400 139 92.727 306 T/J 15,100 302 B 200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 110 83 85 0 14,795,400 1,398,741,600 1,841 48.571 86 J 637,900 85 T/B 5,074,100 84 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 386 412 0 50,200 20,677,800 4 752.690 412 T/J 61,500 386 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 482 600 500 595 113 1,700 911,500 7 148.750 580 J 500 505 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 74 74 71 73 -1 2,867,200 208,121,600 122 467.200 74 J 111,700 73 T/B 515,100 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 250 252 248 248 -2 184,900 46,028,000 9 19.406 250 J 50,000 248 T/B 264,200 88 CITA Cita Mineral Investindo Tbk. XRU2---2 1,900 1,865 1,865 1,865 -35 1,200 2,238,000 4 6,767.545 1,900 J 500 1,860 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,980 2,990 2,840 2,950 -30 241,300 717,014,000 126 1,638.889 2,840 J 600 2,820 B 1,000 90 CLEO Sariguna Primatirta Tbk. --M5K--1 478 482 474 480 2 5,276,500 2,525,538,400 419 2,086.957 480 T/J 97,800 478 B 50,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 2,000 1,915 1,555 1,750 -250 186,400 329,698,000 20 167.455 1,800 J 1,000 1,750 T/B 13,200 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 111,640,900 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 404 446 390 420 16 5,103,500 2,145,812,200 14 211.945 420 T/J 18,600 402 B 3,000 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 905 915 880 885 -20 5,462,600 4,854,540,000 878 198.147 890 J 566,400 885 T/B 603,500 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,830 1,830 1,780 1,800 -30 110,400 200,675,500 103 3,612.862 1,805 J 500 1,780 B 800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 99,051,200 0 B 0 99 DILD Intiland Development Tbk. --U6---1 282 282 274 280 -2 839,300 233,880,200 115 48.792 280 T/J 1,128,200 278 B 100,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,320 2,300 2,200 2,260 -60 16,400 37,011,000 9 76.610 2,260 T/J 1,000 2,210 B 100 101 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,300 6,300 6,300 0 700 4,410,000 3 37,659.155 6,625 J 200 6,300 T/B 4,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 282 286 276 284 2 26,239,700 7,406,268,600 1,318 135.238 286 J 377,200 284 T/B 3,261,700 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 198 197 186 186 -12 621,900 119,482,300 153 80.870 188 J 11,500 186 T/B 6,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 925 950 915 920 -5 150,300 138,308,500 122 100.546 920 T/J 2,400 915 B 77,500 105 DNAR Bank Oke Indonesia Tbk. --U8---1 135 0 0 135 0 0 0 0 122.727 180 J 100 136 B 11,000 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,200 3,200 3,200 50 6,000 19,200,000 2 2,810.987 3,200 T/J 9,100 3,000 B 100 107 DOID Delta Dunia Makmur Tbk. --S2---1 214 216 210 212 -2 3,330,100 706,533,400 302 287.014 214 J 474,400 212 T/B 212,600 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 428 432 428 432 4 602,800 258,504,800 84 116.757 432 T/J 48,700 424 B 21,800 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,450 J 1,000 12,500 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,220 1,215 1,180 1,180 -40 355,400 420,398,000 22 233.663 1,195 J 10,000 1,175 B 3,000 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,230 2,210 2,210 0 799,100 1,766,027,000 45 813.482 2,230 J 1,400 2,210 T/B 8,900 113 DWGL Dwi Guna Laksana Tbk. --U9---2 190 196 169 169 -21 4,400 831,200 15 112.667 169 T/J 1,500 168 B 3,000 114 ECII Electronic City Indonesia Tbk. --U9---2 1,010 1,005 1,005 1,005 -5 2,000 2,010,000 2 24.815 1,010 J 100,000 780 B 4,900 115 ELSA Elnusa Tbk. --S2K--1 252 258 248 250 -2 24,108,400 6,075,480,000 997 62.500 250 T/J 75,500 248 B 275,600 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 692,809,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 5,500 5,500 5,500 600 5,700 31,350,000 5 763.889 5,500 T/J 5,700 4,900 B 200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 2,000 J 1,200 1,760 B 100 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,825 1,770 1,805 20 25,219,600 45,558,291,000 4,800 180.500 1,805 T/J 772,800 1,800 B 231,300 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 242 234 240 0 3,248,000 777,048,400 128 446.836 240 T/J 122,800 238 B 100,100 121 EXCL XL Axiata Tbk. --S7BXO1 2,860 2,860 2,650 2,710 -150 16,894,300 45,981,884,000 2,924 137.535 2,710 T/J 522,800 2,700 B 3,700 122 FAST Fast Food Indonesia Tbk. SSU9---2 1,160 1,200 1,160 1,170 10 18,900 22,450,000 27 3,680.055 1,185 J 1,500 1,165 B 100 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,100 7,200 7,050 7,200 100 1,900 13,500,000 6 1,650.014 7,250 J 1,100 6,800 B 200 124 FILM MD Pictures Tbk. --U9---1 232 240 218 220 -12 9,655,000 2,209,985,600 1,347 104.762 222 J 11,800 220 T/B 133,000 125 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,800 J 100 2,140 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 362 B 1,200 127 FREN Smartfren Telecom Tbk. --U7---1 111 117 110 112 1 56,547,600 6,429,040,100 2,879 6.222 112 T/J 93,500 111 B 737,100 128 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---2 442 442 440 440 -2 10,500 4,637,000 9 52.381 442 J 500 440 T/B 4,900 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 368 372 354 356 -12 15,587,800 5,591,121,600 1,903 47.856 356 T/J 468,400 354 B 537,500 131 GJTL Gajah Tunggal Tbk. --S4---1 480 482 458 466 -14 2,142,100 1,009,879,800 278 91.487 466 T/J 40,200 464 B 32,600 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 105 108 100 103 -2 4,924,100 503,072,700 447 25.750 103 T/J 42,300 102 B 67,300 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 14,000 15,000 15,000 15,000 1,000 1,000 15,000,000 2 2,608.696 15,000 T/J 900 11,350 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,325 1,310 1,310 -10 222,600 293,740,500 59 101.946 1,310 T/J 56,800 1,305 B 7,700 135 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---1 134 133 132 132 -2 30,000 3,975,000 3 52.800 144 J 25,600 132 T/B 80,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,300 3,400 3,300 3,350 50 24,300 81,345,000 49 90.541 3,350 T/J 199,100 3,300 B 100 138 HERO Hero Supermarket Tbk. --U9---1 890 970 890 890 0 363,900 324,145,000 29 1,857.727 970 J 1,300 890 T/B 648,100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,150 3,220 3,180 3,180 30 1,091,800 3,494,152,000 73 973.489 3,200 J 7,700 3,180 T/B 800 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 550 575 550 575 25 16,400 9,231,000 8 884.615 575 T/J 7,800 430 B 1,200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 960 975 950 960 0 19,497,200 18,785,592,500 795 309.677 960 T/J 802,400 955 B 167,100 142 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---2 970 985 940 985 15 49,084,300 47,126,190,500 284 938.095 985 T/J 20,000 945 B 200 144 HRTA Hartadinata Abadi Tbk. --S5---1 252 254 248 248 -4 152,100 37,854,200 53 82.667 250 J 5,400 248 T/B 32,400 145 HRUM Harum Energy Tbk. --M2K--1 1,185 1,185 1,080 1,150 -35 1,084,900 1,230,115,500 419 22.115 1,150 T/J 84,000 1,095 B 100 146 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---1 170 175 167 170 0 137,500 23,197,000 49 161.905 170 T/J 25,400 167 B 800 148 IFSH Ifishdeco Tbk. --U2---2 470 0 0 470 0 0 0 0 106.818 470 J 14,400 380 B 2,000 149 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---1 825 875 800 865 40 2,381,000 1,997,877,500 768 116.127 870 J 31,300 865 T/B 1,500 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 250 240 246 0 767,200 188,011,800 58 49.200 246 T/J 16,700 242 B 80,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 256,100 281,710,000 28 289.474 1,100 T/J 30,300 1,090 B 12,600 153 INAF Indofarma (Persero) Tbk. --U5---1 725 745 670 680 -45 3,647,600 2,562,085,000 1,335 272.000 685 J 31,900 680 T/B 191,400 154 INCO Vale Indonesia Tbk. --S2XXO1 3,280 3,300 3,150 3,180 -100 3,285,400 10,529,225,000 1,218 1,297.959 3,180 T/J 12,900 3,170 B 45,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,200 2,250 2,110 2,250 50 8,000 17,507,000 14 303.034 2,260 J 200 2,250 T/B 6,200 156 INDS Indospring Tbk. --M4---1 2,030 2,030 1,910 1,910 -120 14,700 28,332,000 32 179.062 1,950 J 7,800 1,910 T/B 700 157 INDY Indika Energy Tbk. --S2K--1 855 865 805 820 -35 3,297,700 2,733,195,000 1,031 27.797 820 T/J 167,500 815 B 62,900 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,325 6,400 6,075 6,100 -225 4,303,800 26,537,917,500 3,338 314.324 6,100 T/J 15,900 6,075 B 269,500 159 INPP Indonesian Paradise Property Tbk. --U9---2 1,085 1,135 815 815 -270 389,400 354,589,000 130 776.190 815 T/J 15,500 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,980 4,100 3,910 4,100 120 716,300 2,837,283,000 616 1,485.507 4,130 J 200 3,880 B 300 161 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---2 470 468 450 468 -2 82,900 38,775,600 8 329.900 468 T/J 50,000 460 B 2,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 560 530 530 -20 635,900 343,685,000 179 32.317 545 J 72,700 530 T/B 24,800 164 IPTV MNC Vision Networks Tbk. --U9---1 388 390 374 386 -2 8,986,400 3,494,841,800 7,033 160.833 386 T/J 40,800 384 B 300,000 165 IRRA Itama Ranoraya Tbk. --U9---2 725 740 725 740 15 8,024,900 5,859,745,000 488 197.861 740 T/J 1,332,900 735 B 179,100 166 ISAT Indosat Tbk. --S7K--1 2,170 2,200 1,955 1,980 -190 16,261,000 33,051,967,500 6,105 141.429 1,990 J 51,400 1,980 T/B 34,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 168 180 167 170 2 32,073,000 5,564,092,300 1,811 57.627 170 T/J 161,500 169 B 89,800 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,750 2,760 2,620 2,670 -80 9,506,700 25,702,489,000 2,060 1,213.636 2,710 J 58,900 2,670 T/B 56,900 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,075 10,200 10,050 10,150 75 940,400 9,499,242,500 1,557 72.500 10,150 T/J 6,200 10,100 B 300 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,470 1,450 1,470 10 8,563,200 12,457,078,000 128 597.561 1,475 J 4,800 1,470 T/B 2,200 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 152,793,400 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 540 525 540 0 5,200 2,805,000 3 306.313 600 J 5,100 520 B 5,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 486 470 470 470 -16 500 235,000 1 389.018 470 T/J 5,600 366 B 300 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,445 1,465 1,425 1,435 -10 5,096,800 7,349,511,000 1,329 392.291 1,435 T/J 3,500 1,430 B 84,600 175 JRPT Jaya Real Property Tbk. --S6K--1 510 510 500 505 -5 6,190,200 3,136,186,000 208 485.577 505 T/J 348,800 500 B 434,000 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,850 4,890 4,820 4,860 10 4,768,700 23,126,019,000 1,256 286.590 4,860 T/J 57,800 4,840 B 200 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,010 J 100 905 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 970 970 0 155,100 150,447,000 10 2,155.556 970 T/J 88,400 965 B 141,800 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 835 850 790 795 -40 4,767,800 3,849,846,000 1,422 795.000 795 T/J 22,900 790 B 291,000 180 KBLI KMI Wire & Cable Tbk. --S4K--1 462 466 450 458 -4 2,742,000 1,246,380,800 249 55.651 458 T/J 231,500 456 B 39,000 181 KEEN Kencana Energi Lestari Tbk. --S7---1 404 412 396 400 -4 2,383,300 960,832,400 51 101.010 404 J 50,000 400 T/B 42,800 182 KEJU Mulia Boga Raya Tbk. --U5---2 825 820 805 810 -15 163,500 132,232,000 47 108.000 820 J 200 810 T/B 22,500 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 53 50 52 1 268,400 13,619,900 41 1.891 51 J 11,800 50 B 29,000 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 298 292 294 0 224,400 65,964,000 120 10.200 294 T/J 337,200 292 B 32,500 185 KINO Kino Indonesia Tbk. --M5---1 3,000 3,100 3,000 3,030 30 455,100 1,387,942,000 219 79.737 3,080 J 4,200 3,030 T/B 57,100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,985 1,990 -5 248,100 493,524,000 68 985.149 1,990 T/J 900 1,830 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 220 0 0 220 0 0 0 0 771.930 222 J 100,000 210 B 100,000 188 KMTR Kirana Megatara Tbk. --U3---2 288 288 270 270 -18 3,500 952,200 5 58.952 270 T/J 158,900 268 B 600 189 KOTA DMS Propertindo Tbk. --U6---1 700 700 695 700 0 7,329,100 5,129,530,000 29 350.000 700 T/J 115,000 695 B 32,000 190 KPIG MNC Land Tbk. --S9---2 124 126 123 126 2 572,800 71,635,200 84 271.125 126 T/J 241,400 125 B 100,000 191 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,620 J 300 1,520 B 1,300 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 268 260 260 0 4,200,500 1,102,326,600 349 32.324 262 J 618,900 260 T/B 596,100 193 KREN Kresna Graha Investama Tbk. --U9---1 486 486 450 450 -36 15,232,800 7,260,257,200 229 4,681.648 450 T/J 45,700 448 B 18,900 194 LAND Trimitra Propertindo Tbk. --U6---2 970 970 850 860 -110 9,100 8,377,000 43 220.513 945 J 5,800 860 T/B 2,500 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,850 5,850 0 400 2,340,000 4 96.694 5,950 J 100 5,850 T/B 489,500 196 LINK Link Net Tbk. --S9---1 3,600 3,640 3,570 3,610 10 630,100 2,273,849,000 439 225.625 3,600 J 462,800 3,590 B 500 197 LPCK Lippo Cikarang Tbk --U6---1 780 805 765 805 25 381,500 299,904,000 361 90.761 805 T/J 171,800 785 B 2,000 198 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 230 232 0 99,211,700 23,130,601,200 1,285 74.917 234 J 4,897,300 232 T/B 1,941,200 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,230 3,240 3,130 3,190 -40 2,683,800 8,524,862,000 1,267 72.285 3,200 J 100 3,190 T/B 91,500 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,215 1,230 1,150 1,160 -55 6,210,200 7,299,537,000 1,386 299.355 1,165 J 59,500 1,160 T/B 301,500 201 MAIN Malindo Feedmill Tbk. --S3K--1 825 835 780 795 -30 3,653,200 2,927,838,000 889 451.705 800 J 59,300 795 T/B 42,900 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,210 4,190 3,910 3,910 -300 201,400 813,368,000 38 186.190 4,130 J 100 3,910 T/B 30,100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,715 J 5,000 1,500 B 17,100 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 920 920 885 895 -25 6,966,700 6,243,423,500 1,247 1,436.251 900 J 100 895 T/B 6,700 205 MARI Mahaka Radio Integra Tbk. --U9---2 168 167 154 154 -14 20,800 3,208,700 4 205.333 165 J 50,000 154 T/B 2,900 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 484 484 478 484 0 1,390,500 668,582,200 204 968.000 482 J 10,000 478 B 20,600 207 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 498 500 0 2,400 1,195,400 3 355.518 498 J 10,100 380 B 1,200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,995 1,930 1,980 80 8,200 16,175,500 12 152.308 1,950 J 10,200 1,900 B 500 209 MCAS M Cash Integrasi Tbk. --S9---2 1,830 1,860 1,780 1,835 5 34,400 62,752,500 46 132.491 1,840 J 39,800 1,785 B 2,400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 113 114 112 113 0 912,300 102,527,800 26 101.353 113 T/J 105,800 112 B 436,300 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 10,000 500,000 1 36.232 50 T/J 6,794,300 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,220 1,225 1,200 1,220 0 31,942,900 38,843,925,000 1,929 318.129 1,220 T/J 1,557,400 1,215 B 1,641,300 213 MDLN Modernland Realty Tbk. --S6---1 184 184 179 181 -3 1,844,600 333,182,300 178 53.716 181 T/J 371,700 180 B 56,000 214 MEDC Medco Energi Internasional Tbk. --S2K--1 700 710 690 690 -10 36,372,800 25,367,554,500 1,992 1,215.281 690 T/J 1,006,800 685 B 4,942,200 215 MEGA Bank Mega Tbk. --U8---1 6,000 5,750 5,650 5,650 -350 4,400 25,190,000 10 4,118.436 5,750 J 7,400 5,650 T/B 200 216 MERK Merck Tbk. --U5---2 2,410 2,410 2,360 2,410 0 2,400 5,729,000 17 6,354.312 2,410 T/J 1,300 2,360 B 800 217 META Nusantara Infrastructure Tbk. --U7---1 155 155 149 152 -3 1,755,100 264,654,100 81 46.050 153 J 49,900 152 T/B 11,300 218 MFIN Mandala Multifinance Tbk. --U8---2 1,330 1,320 1,270 1,320 -10 19,200 25,169,000 5 1,353.846 1,320 T/J 189,900 1,205 B 4,900 219 MGRO Mahkota Group Tbk. --S1K--1 830 835 820 820 -10 2,242,500 1,849,967,000 247 364.444 825 J 35,300 820 T/B 11,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 1,300 1,300 1,300 35 100 130,000 1 472.727 1,300 T/J 199,900 1,100 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,580 2,630 2,580 2,590 10 6,422,900 16,731,028,000 1,567 152.489 2,630 J 57,000 2,590 T/B 12,700 222 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 7,400 13,050 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,375 15,200 15,200 0 5,100 77,537,500 2 96,815.287 15,375 J 600 14,075 B 100 225 MLPL Multipolar Tbk. --S9---1 66 67 64 64 -2 2,315,700 150,756,200 90 7.341 64 T/J 732,200 63 B 372,700 226 MMLP Mega Manunggal Property Tbk. --S6---2 171 172 164 165 -6 20,293,500 3,359,656,600 1,486 28.205 167 J 11,400 165 T/B 1,673,000 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,520 1,525 1,465 1,490 -30 42,586,400 63,538,116,000 22,252 165.556 1,490 T/J 1,097,000 1,485 B 302,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 1,000 1,035 0 5,200 5,375,000 2 178.448 1,035 T/J 3,600 1,000 B 29,800 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 610 625 605 620 10 1,449,700 886,671,000 253 41.333 620 T/J 247,400 615 B 15,600 230 MPPA Matahari Putra Prima Tbk. --U9---1 113 115 111 113 0 807,600 91,045,700 104 47.509 113 T/J 10,500 112 B 32,800 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,015 1,020 1,015 1,015 0 500 508,500 5 922.727 990 J 600 900 B 500 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,980 4,290 3,500 4,200 220 2,000 7,208,000 6 380.958 4,200 T/J 1,400 3,980 B 249,900 233 MSIN MNC Studios International Tbk. --M9---2 398 398 382 394 -4 96,200 37,642,000 42 78.800 394 T/J 18,900 392 B 20,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,235 1,285 1,250 1,285 50 1,100 1,378,500 3 84.539 1,270 J 3,500 1,260 B 500 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,730 1,740 1,720 1,720 -10 433,000 749,747,000 122 3,096.421 1,720 T/J 23,800 1,715 B 46,600 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,849,000 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 510 0 0 510 0 0 0 0 214.420 510 J 800 462 B 300 238 MTPS Meta Epsi Tbk. --U7---2 350 350 350 350 0 100 35,000 1 109.375 350 T/J 7,300 304 B 1,000 239 MYOH Samindo Resources Tbk. --U2---1 1,100 1,135 1,065 1,135 35 150,000 167,424,500 41 135.187 1,135 T/J 50,600 1,070 B 10,000 240 MYOR Mayora Indah Tbk. --M5KB-1 2,010 2,030 1,995 2,020 10 2,232,500 4,477,279,000 652 10,105.053 2,030 J 323,600 2,020 T/B 19,500 241 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 1,150 1,155 1,140 1,150 0 34,236,900 39,338,363,500 813 1,116.505 1,150 T/J 95,100 1,140 B 11,100 244 NFCX NFC Indonesia Tbk. --S9---2 2,790 0 0 2,790 0 0 0 0 150.811 2,780 J 33,000 2,750 B 1,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 515 530 478 482 -33 7,234,100 3,560,589,400 1,473 148.308 484 J 10,400 482 T/B 84,500 246 NIRO City Retail Developments Tbk. --U6---2 145 143 140 143 -2 508,200 71,490,900 22 136.190 143 T/J 58,800 135 B 10,000 247 NISP Bank OCBC NISP Tbk. --U8---1 840 840 840 840 0 100 84,000 1 1,017.886 855 J 42,300 840 T/B 17,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 950 J 3,300 875 B 5,000 249 NZIA Nusantara Almazia Tbk. --U6---1 474 500 474 480 6 1,600 764,600 6 218.182 470 J 1,100 454 B 300 250 OMRE Indonesia Prima Property Tbk --U6---2 760 760 760 760 0 400 304,000 1 36.394 850 J 100 760 T/B 600 251 PALM Provident Agro Tbk. --U1---2 192 190 190 190 -2 1,400 266,000 3 51.931 190 T/J 5,300 184 B 5,200 252 PBID Panca Budi Idaman Tbk. --U3---1 975 995 990 990 15 600 594,500 2 116.471 985 J 900 970 B 300 253 PBRX Pan Brothers Tbk. --S4---1 356 380 346 356 0 376,600 134,548,400 228 630.088 356 T/J 200 352 B 50,200 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 690 755 700 700 10 2,100 1,500,500 3 58.333 760 J 10,400 650 B 1,000 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,525 1,480 1,505 10 66,759,400 100,439,772,500 5,721 501.667 1,510 J 706,800 1,505 T/B 119,800 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 895 895 865 865 -30 1,100 975,500 4 168.780 885 J 44,000 860 B 200 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,140 0 0 3,140 0 0 0 0 1,302.959 3,140 J 1,100 3,050 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 135 125 131 0 2,639,800 342,424,300 172 104.800 132 J 46,600 131 T/B 179,600 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,160 1,175 1,110 1,125 -35 11,324,100 12,823,148,500 559 1,873.127 1,130 J 666,000 1,125 T/B 166,700 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 500 25,000 3 50.000 50 T/J 7,030,400 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,000 1,025 1,025 1,025 25 100 102,500 1 1,089.962 1,020 J 10,900 1,000 B 59,100 262 PNLF Panin Financial Tbk. --S8K--1 268 270 258 264 -4 19,360,600 5,098,617,000 676 285.344 266 J 1,038,400 264 T/B 13,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,280 1,300 1,200 1,200 -80 3,100 3,816,000 10 73.394 1,200 T/J 100 1,175 B 200 264 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,130 J 400 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 685 675 625 675 -10 1,400 895,000 3 126.168 665 J 600 515 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 820 825 805 815 -5 3,579,600 2,927,648,000 250 54.333 815 T/J 53,900 810 B 300 267 PPRE PP Presisi Tbk. --U7---1 208 212 197 200 -8 10,954,300 2,247,437,300 2,357 46.512 202 J 34,700 200 T/B 31,500 268 PPRO PP Properti Tbk. --U6K--1 52 53 52 52 0 27,547,900 1,439,388,500 758 112.432 53 J 20,513,500 52 T/B 13,083,900 269 PRDA Prodia Widyahusada Tbk. --U9---1 4,000 3,980 3,710 3,980 -20 2,400 9,499,000 5 61.231 3,980 T/J 60,200 3,800 B 5,000 270 PRIM Royal Prima Tbk. --U9---2 300 348 272 274 -26 7,900 2,231,000 20 54.800 284 J 600 274 T/B 3,400 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 226 226 212 220 -6 53,901,500 11,847,226,800 906 713.753 220 T/J 238,600 218 B 470,900 272 PSGO Palma Serasih Tbk. --U1---2 136 133 127 127 -9 24,500 3,161,400 19 120.952 128 J 19,200 127 T/B 1,100 273 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,300 2,250 2,280 0 11,677,000 26,555,559,000 1,980 1,982.609 2,280 T/J 734,500 2,270 B 138,900 274 PTPP PP (Persero) Tbk. --S6XXO1 1,415 1,425 1,340 1,350 -65 21,936,300 29,747,829,000 2,447 253.759 1,355 J 44,600 1,350 T/B 14,000 275 PTRO Petrosea Tbk. --S2---1 1,500 1,510 1,485 1,490 -10 135,600 203,122,000 81 1,192.000 1,495 J 700 1,490 T/B 20,200 276 PTSN Sat Nusapersada Tbk --M4---1 244 248 230 244 0 81,300 19,475,400 47 126.207 244 T/J 150,200 242 B 6,900 277 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 535 545 535 540 5 13,994,800 7,520,843,000 2,745 2,081.807 540 T/J 2,400,000 535 B 1,270,800 279 PZZA Sarimelati Kencana Tbk. --U9---1 985 990 985 990 5 15,700 15,473,000 12 90.000 1,000 J 100 990 T/B 100 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,020 1,025 1,000 1,005 -15 3,426,600 3,459,452,000 453 628.125 1,010 J 1,500 1,005 T/B 298,600 281 RDTX Roda Vivatex Tbk --U6---1 5,700 5,650 5,025 5,050 -650 9,500 50,637,500 7 266.043 5,475 J 100 5,050 T/B 10,800 282 REAL Repower Asia Indonesia Tbk. --U6---2 155 162 140 153 -2 67,380,000 10,203,095,500 9,888 153.000 153 T/J 626,300 152 B 1,000 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 478 460 478 0 361,400 170,568,800 28 293.252 478 T/J 109,000 476 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 312 310 310 310 -2 1,000 310,000 1 2,425.665 310 T/J 1,800 282 B 3,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,280 1,300 0 191,500 248,896,500 13 509.804 1,300 T/J 1,400 1,295 B 300 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 220 190 200 0 72,700 14,204,600 12 250.000 200 T/J 8,300 190 B 800 288 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 9,100 9,150 9,150 9,150 50 1,500 13,725,000 1 5,903.226 9,150 T/J 500 8,825 B 100 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,395 1,405 1,320 1,345 -50 15,486,800 20,906,704,000 2,151 608.451 1,350 J 52,300 1,345 T/B 8,625,100 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 760 800 800 800 40 5,000 4,000,000 1 894.805 800 T/J 25,800 780 B 100 292 SFAN Surya Fajar Capital Tbk. --U9---2 940 935 890 895 -45 106,900 97,445,000 38 476.064 895 T/J 16,200 890 B 1,400 293 SGRO Sampoerna Agro Tbk. --U1---1 2,390 0 0 2,390 0 0 0 0 102.137 2,400 J 34,100 2,330 B 1,000 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 158.001 3,290 J 100 3,050 B 200 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 720 720 715 720 0 718,400 514,523,000 92 514.286 720 T/J 12,500 710 B 14,100 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,260 1,220 1,240 0 4,808,500 5,965,074,500 1,056 213.793 1,240 T/J 690,700 1,235 B 1,000 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,725 6,800 6,725 6,750 25 401,400 2,714,577,500 175 76.662 6,750 T/J 160,900 6,725 B 800 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 360 366 346 348 -12 6,522,100 2,306,459,000 446 31.636 350 J 164,500 348 T/B 195,800 299 SIPD Sierad Produce Tbk. --U3---2 890 0 0 890 0 0 0 0 0.989 885 J 5,000 830 B 3,000 300 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 4,790 4,850 4,770 4,770 -20 25,900 124,535,000 36 4,147.826 4,770 T/J 500 4,700 B 900 302 SMAR Smart Tbk. --U1---2 3,740 3,700 3,690 3,690 -50 1,000 3,694,000 7 1,219.190 3,800 J 2,300 3,610 B 200 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 310 288 288 -14 10,388,700 3,083,972,600 1,370 51.429 290 J 35,400 288 T/B 228,200 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 995 995 990 990 -5 44,400 43,966,000 11 1,195.652 995 J 4,800 990 T/B 8,800 305 SMRA Summarecon Agung Tbk. --S6K--1 870 875 815 850 -20 5,570,100 4,705,102,000 771 1,396.648 855 J 23,400 850 T/B 342,000 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,450 1,455 1,435 1,445 -5 2,312,800 3,338,108,500 878 3,859.612 1,445 T/J 3,700 1,440 B 2,700 307 SOCI Soechi Lines Tbk. --M7---1 133 138 129 129 -4 10,977,200 1,440,132,800 604 23.455 129 T/J 652,700 128 B 860,300 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,375 J 100 4,270 B 100 309 SPTO Surya Pertiwi Tbk. --S9K--2 820 825 815 820 0 6,179,500 5,067,143,500 203 70.690 825 J 316,400 820 T/B 2,900,000 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 224 224 198 200 -24 18,367,300 3,759,272,600 2,191 113.651 202 J 62,000 200 T/B 74,000 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 240 258 240 258 18 40,600 9,745,800 6 275.344 248 J 3,500 214 B 1,000 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 214 218 210 210 -4 7,062,800 1,499,403,600 796 87.500 212 J 176,800 210 T/B 6,939,700 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,540 3,650 3,560 3,570 30 900 3,214,000 5 64.909 3,570 T/J 600 3,560 B 1,900 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 690 695 680 685 -5 13,399,200 9,270,059,000 573 281.026 690 J 45,300 685 T/B 42,100 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 790 805 775 800 10 74,316,600 58,399,223,500 488 119.403 800 T/J 19,000 795 B 379,700 316 STTP Siantar Top Tbk. --U5---2 4,690 4,690 4,690 4,690 0 100 469,000 1 2,771.376 5,000 J 200 4,420 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 3,010 3,000 3,000 3,000 -10 100 300,000 1 1,935.484 3,010 J 47,100 3,000 T/B 2,700 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 165 218 165 198 33 38,326,900 6,633,536,500 1,165 1,809.045 198 T/J 12,100 197 B 5,200 321 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 1,240 1,210 1,230 -10 18,801,500 23,081,258,000 1,326 303.704 1,230 T/J 159,800 1,225 B 281,300 323 TBLA Tunas Baru Lampung Tbk. --S5---1 790 800 765 770 -20 1,334,800 1,037,945,000 226 175.339 775 J 18,800 770 T/B 21,400 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,800 J 6,000 8,525 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 6,525 6,625 6,050 6,450 -75 6,674,900 42,888,520,000 9,028 4,673.913 6,450 T/J 3,600 6,425 B 15,500 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 198 200 198 198 0 124,000 24,572,100 16 86.842 198 T/J 891,600 190 B 2,000 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,795 1,790 1,795 0 277,700 497,371,500 120 163.927 1,795 T/J 45,200 1,790 B 47,600 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 191 204 190 197 6 125,884,500 24,986,707,700 6,247 63.548 198 J 103,400 197 T/B 3,197,900 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 430 J 400 352 B 11,000 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 5,250 5,250 0 300 1,575,000 1 4,314.241 6,000 J 100 5,250 T/B 200 331 TINS Timah Tbk. --S2K--1 705 710 670 680 -25 13,752,500 9,451,381,500 1,498 347.476 680 T/J 451,300 675 B 151,300 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,975 8,075 7,350 7,500 -475 1,517,900 11,611,292,500 1,707 463.712 7,500 T/J 100,800 7,475 B 5,200 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 346 346 346 0 20,000 6,920,000 1 73.014 346 T/J 30,000 332 B 1,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 116 119 100 101 -15 38,771,600 4,087,284,600 3,937 162.560 102 J 149,800 101 T/B 187,300 335 TOTL Total Bangun Persada Tbk. --S6---1 408 412 408 408 0 736,700 301,026,800 54 146.643 412 J 42,400 408 T/B 1,009,300 336 TOTO Surya Toto Indonesia Tbk. --U3---2 254 256 250 252 -2 42,600 10,655,800 13 817.465 254 J 20,000 252 T/B 9,800 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 900 900 860 890 -10 64,689,100 57,424,573,500 19,136 4,239.508 890 T/J 1,385,900 885 B 513,100 338 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---1 130 140 128 130 0 8,200 1,085,600 7 131.002 138 J 270,900 128 B 270,900 340 TRIN Perintis Triniti Properti Tbk. --U6---2 234 274 230 242 8 42,227,100 10,547,367,200 4,457 121.000 244 J 96,100 242 T/B 54,700 341 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 0 200 76,000 2 226.676 400 J 10,000 380 T/B 15,300 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,375 1,345 1,350 0 58,700 79,287,000 32 240.831 1,350 T/J 3,900 1,345 B 5,900 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 2 89.610 3,450 T/J 31,400 3,390 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 990 1,010 0 1,715,100 1,731,954,500 22 2,244.444 1,010 T/J 1,699,800 1,005 B 299,900 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,730 1,735 1,620 1,630 -100 5,299,300 8,762,744,000 1,665 108.667 1,650 J 4,000 1,630 T/B 29,000 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,615 1,620 1,600 1,605 -10 77,600 124,771,000 82 3,111.913 1,615 J 9,300 1,605 T/B 12,400 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,160 J 100 3,010 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,895 1,895 1,885 1,890 -5 49,100 93,002,000 14 157.500 1,890 T/J 5,500 1,885 B 400 350 VICO Victoria Investama Tbk. --U8---1 112 110 83 109 -3 67,100 6,408,900 18 87.200 109 T/J 16,200 90 B 15,400 351 VOKS Voksel Electric Tbk. --U4---1 320 320 308 316 -4 89,000 27,703,000 30 139.783 318 J 800 316 T/B 13,500 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 274 280 270 270 -4 15,033,300 4,124,187,600 630 93.103 272 J 28,400 270 T/B 291,300 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,965 1,970 1,925 1,945 -20 7,374,200 14,345,921,000 1,248 499.932 1,945 T/J 60,600 1,940 B 61,300 354 WOOD Integra Indocabinet Tbk. --S5K--1 500 505 478 490 -10 16,799,400 8,254,083,100 1,345 188.462 490 T/J 1,410,800 484 B 77,900 355 WSBP Waskita Beton Precast Tbk. --S3K--1 232 236 222 222 -10 34,557,300 7,950,201,200 1,813 45.306 226 J 150,600 222 T/B 8,801,900 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,140 1,150 1,100 1,100 -40 19,958,400 22,176,763,000 2,685 296.896 1,105 J 322,500 1,100 T/B 223,900 357 WTON Wijaya Karya Beton Tbk. --S3K--1 394 396 382 382 -12 2,879,900 1,115,932,800 455 64.746 384 J 7,000 382 T/B 311,000 358 ZINC Kapuas Prima Coal Tbk. --U2---2 360 364 350 358 -2 31,672,700 11,414,744,000 872 1,276.247 358 T/J 600,600 356 B 141,100 Total 2,235,676,300 1,583,676,183,700 249,714 2,215,959,700 284,238,100 Jakarta, 13 February 2020 Trading Division