List of Securities Quotation: IDX SMC Composite Date: Friday, 14 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 11,025 11,150 11,000 11,100 75 392,300 4,334,477,500 589 901.736 11,150 J 2,100 11,100 T/B 400 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 100 3 ABMM ABM Investama Tbk. --U9---1 1,465 1,460 1,120 1,460 -5 400 482,000 2 38.933 1,460 T/J 600 1,280 B 300 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,610 1,655 1,590 1,645 35 20,446,100 33,588,665,500 2,837 2,006.098 1,650 J 138,100 1,645 T/B 490,300 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 925 935 910 925 0 4,804,900 4,430,969,500 926 726.442 930 J 36,400 925 T/B 313,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,200 10,200 9,975 10,000 -200 298,600 3,020,240,000 63 430.108 10,000 T/J 5,100 9,975 B 4,900 7 ADRO Adaro Energy Tbk. --S2BXO1 1,350 1,360 1,310 1,320 -30 29,880,000 39,769,657,000 3,776 120.000 1,325 J 664,100 1,320 T/B 139,600 8 AGII Aneka Gas Industri Tbk. --S3---1 575 590 575 575 0 14,900 8,601,500 16 52.273 590 J 1,700 575 T/B 12,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 142 144 141 142 0 1,416,800 201,345,200 158 231.996 143 J 755,000 142 T/B 89,500 10 AGRS Bank IBK Indonesia Tbk. --U8---2 155 161 141 161 6 5,500 780,800 5 146.364 160 J 5,000 155 B 100 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,050 3,050 2,940 3,040 -10 4,716,400 14,170,069,000 1,301 2,422.871 3,040 T/J 974,900 3,020 B 2,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 290 J 49,600 282 B 100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 370 380 364 368 -2 128,800 47,615,600 91 211.494 368 T/J 25,500 366 B 2,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 4,800 15,840,000 3 134.694 3,400 J 10,000 3,300 T/B 11,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,360 2,370 2,360 2,360 0 235,500 558,111,000 95 124.211 2,360 T/J 120,300 2,350 B 21,200 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 810 805 810 5 1,200 971,500 9 2,066.907 810 T/J 2,900 805 B 5,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 820 835 795 835 15 5,100 4,247,000 4 69.583 835 T/J 6,500 785 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 680 690 665 675 -5 29,968,100 20,284,442,500 4,151 445.045 680 J 4,567,600 675 T/B 732,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 0 0 700 0 0 0 0 744.554 700 J 2,500 615 B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 153 153 150 151 -2 5,267,400 794,430,000 311 41.370 152 J 162,100 151 T/B 3,100 21 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 20,100 615 B 1,100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,920 1,900 1,875 1,900 -20 729,000 1,367,815,000 451 805.085 1,900 T/J 19,900 1,815 B 2,500 23 ARNA Arwana Citramulia Tbk. --S3---1 462 460 460 460 -2 200 92,000 1 3,126.487 460 T/J 110,800 446 B 2,500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,450 3,410 3,400 3,410 -40 47,900 162,885,000 22 2,583.333 3,430 J 600 3,410 T/B 400 25 ASGR Astra Graphia Tbk. --U9---1 990 950 930 935 -55 80,800 75,536,000 33 193.855 950 J 1,100 935 T/B 2,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,310 1,310 1,305 1,305 -5 27,400 35,799,500 9 2,416.667 1,305 T/J 6,600 1,300 B 7,100 27 ASRI Alam Sutera Realty Tbk. --S6---1 170 173 167 170 0 6,679,500 1,128,060,400 475 161.905 170 T/J 1,315,200 169 B 10,000 28 ASSA Adi Sarana Armada Tbk. --S7K--1 575 590 510 575 0 8,347,800 4,744,834,000 313 147.436 575 T/J 1,166,000 540 B 10,500 29 ATIC Anabatic Technologies Tbk. --U9---1 605 690 605 650 45 8,400 5,188,500 6 92.857 700 J 5,000 600 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,155 1,155 1,135 1,145 -10 210,300 240,696,000 133 1,035.543 1,150 J 700 1,145 T/B 69,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 500 25,000 2 57.388 50 T/J 46,709,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 280 280 280 -30 100 28,000 1 206.436 0 J 0 280 T/B 3,700 33 BALI Bali Towerindo Sentra Tbk. --U7---2 895 990 950 975 80 6,000 5,862,500 7 1,218.750 975 T/J 2,200 820 B 100 34 BBKP Bank Bukopin Tbk. --S8---1 202 206 200 202 0 2,630,900 530,816,200 124 59.925 204 J 241,700 202 T/B 116,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,340 J 22,800 1,755 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,750 1,770 1,730 1,765 15 14,021,400 24,605,267,000 1,775 230.217 1,770 J 327,800 1,765 T/B 707,500 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 294 294 294 0 400 117,600 1 299.328 292 J 12,700 272 B 1,100 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 145 145 141 145 0 272,600 39,196,400 51 411.208 145 T/J 23,200 144 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 700 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,380 3,430 3,380 3,400 20 1,049,500 3,575,270,000 296 1.920 3,410 J 10,000 3,390 B 63,900 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,200 60,000 2 217.306 50 T/J 364,406,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 159 160 155 156 -3 9,892,100 1,559,473,100 3,525 91.765 156 T/J 123,300 155 B 603,000 43 BFIN BFI Finance Indonesia Tbk. --S8---2 525 530 525 525 0 36,700 19,336,500 54 2,690.376 530 J 3,500 525 T/B 4,500 44 BHIT MNC Investama Tbk. --S9---1 63 63 61 63 0 6,616,700 408,380,000 985 184.237 63 T/J 3,851,600 62 B 253,800 45 BINA Bank Ina Perdana Tbk. --U8---1 860 900 860 890 30 102,000 88,747,500 19 502.836 890 T/J 41,300 865 B 4,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 600,200 30,010,000 10 35.714 50 T/J 54,913,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,490 2,490 2,300 2,410 -80 2,450,900 5,871,879,000 774 37.077 2,410 T/J 119,900 2,390 B 1,500 48 BISI BISI International Tbk. --U1---1 985 985 970 985 0 21,200 20,766,500 34 492.500 985 T/J 231,400 970 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 985 1,000 980 1,000 15 3,680,200 3,643,678,500 760 166.667 1,000 T/J 343,600 995 B 63,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 1,738,400 1,105,245,500 455 147.674 640 J 937,200 635 T/B 312,100 51 BKSL Sentul City Tbk. --S6K--1 53 54 52 52 -1 55,760,300 2,911,429,200 638 3.593 52 T/J 8,185,800 51 B 28,913,500 52 BKSW Bank QNB Indonesia Tbk. --U8---2 155 159 152 159 4 3,500 538,400 14 364.846 158 J 9,500 157 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 314,940,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,180 0 0 3,180 0 0 0 0 212.000 3,780 J 100 3,250 B 2,400 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 220 220 220 -2 200 44,000 1 68.750 240 J 100 222 B 2,400 56 BMTR Global Mediacom Tbk. --S9K--1 340 344 336 338 -2 4,721,600 1,600,626,200 1,534 275.110 340 J 738,700 338 T/B 608,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 63,738,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 805 820 800 815 10 2,471,700 2,007,216,000 316 6.018 815 T/J 7,600 810 B 64,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 196 197 193 195 -1 639,800 124,461,800 148 2.323 196 J 100,000 195 T/B 16,200 60 BNLI Bank Permata Tbk. --M8K--1 1,205 1,220 1,195 1,205 0 11,021,400 13,286,013,500 759 13.120 1,210 J 324,700 1,205 T/B 481,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 1,570 1,580 0 1,533,800 2,420,106,500 167 1,533.981 1,585 J 107,200 1,570 B 101,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 250 246 222 222 -28 43,000 9,957,600 46 126.857 242 J 2,200 216 B 1,500 63 BOLT Garuda Metalindo Tbk. --U4---2 800 805 800 805 5 114,000 91,652,000 121 146.364 805 T/J 6,100 800 B 300 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 9,000 B 500 66 BRAM Indo Kordsa Tbk. --U4---1 5,200 5,025 4,800 4,960 -240 400 1,978,500 4 193.037 5,750 J 200 4,950 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 306 306 298 302 -4 4,453,500 1,337,294,400 673 59.216 302 T/J 312,700 300 B 90,100 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 185,800 9,290,000 13 7.874 50 T/J 27,484,100 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,045 J 10,300 925 B 2,200 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,100 1,120 1,060 1,065 -35 11,195,200 12,193,190,000 2,228 208.617 1,070 J 100 1,065 T/B 681,200 71 BSIM Bank Sinarmas Tbk. --U8---1 520 520 500 520 0 13,200 6,848,000 9 354.661 520 T/J 14,000 500 B 1,200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,890 1,840 1,840 -30 1,800 3,365,000 6 94.359 1,840 T/J 100 1,800 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 5,000 250,000 1 383.083 50 T/J 40,322,400 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 2,880 2,930 2,770 2,930 50 8,400 23,524,000 7 567.212 2,930 T/J 5,500 2,800 B 17,200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,450 4,460 4,330 4,390 -60 6,868,100 30,239,839,000 3,170 450.256 4,400 J 117,900 4,390 T/B 3,600 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,370 1,400 1,370 1,400 30 500 693,500 3 237.288 1,400 T/J 3,800 1,150 B 1,000 79 BULL Buana Lintas Lautan Tbk. --S7---1 158 162 159 162 4 34,358,300 5,544,583,100 173 15.842 162 T/J 266,100 161 B 100 80 BUMI Bumi Resources Tbk. --U2---2 52 52 51 51 -1 41,576,000 2,131,332,500 435 2.960 52 J 26,419,700 51 T/B 151,420,900 81 BWPT Eagle High Plantations Tbk. --U1---1 110 111 104 110 0 41,956,400 4,526,743,400 1,138 24.058 111 J 451,300 110 T/B 505,800 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 306 306 298 300 -6 751,000 226,836,800 127 90.909 300 T/J 5,000 298 B 100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 85 89 84 85 0 7,055,000 601,423,100 414 48.571 85 T/J 308,200 84 B 30,400 84 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 392 412 0 120,100 49,479,200 4 752.690 412 T/J 87,000 386 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 595 595 555 555 -40 300 174,500 2 138.750 555 T/J 100 484 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 75 73 75 2 1,763,500 129,820,500 133 480.000 75 T/J 371,300 74 B 100 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 248 250 246 246 -2 642,100 158,379,000 29 19.250 250 J 800 246 T/B 679,900 88 CITA Cita Mineral Investindo Tbk. XRU2---2 1,865 2,000 1,775 2,000 135 3,400 6,555,000 14 7,257.421 2,000 T/J 83,600 1,815 B 500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,950 2,980 2,840 2,950 0 46,300 136,622,000 55 1,638.889 2,840 J 100 2,800 B 600 90 CLEO Sariguna Primatirta Tbk. --M5K--1 480 482 476 480 0 4,210,900 2,018,481,000 369 2,086.957 480 T/J 152,900 478 B 132,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,765 1,750 1,765 15 1,200 2,116,500 3 168.890 1,820 J 600 1,765 T/B 19,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 20,000 1,000,000 1 45.455 50 T/J 167,773,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 420 446 440 440 20 593,500 263,496,800 10 222.037 440 T/J 1,800,000 422 B 100,000 95 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,930 J 100 2,370 B 100 96 CTRA Ciputra Development Tbk. --S6XXO1 885 885 865 880 -5 5,490,500 4,823,719,000 657 197.027 880 T/J 1,376,300 875 B 2,254,200 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,800 1,750 1,800 0 126,500 225,169,500 102 3,612.862 1,805 J 700 1,785 B 400 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 103,464,400 0 B 0 99 DILD Intiland Development Tbk. --U6---1 280 284 278 280 0 363,100 101,984,200 57 48.792 280 T/J 346,200 278 B 28,500 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,260 2,320 2,200 2,270 10 7,700 17,553,000 10 76.949 2,270 T/J 300 2,230 B 1,500 101 DLTA Delta Djakarta Tbk. --U5---1 6,300 6,350 6,300 6,300 0 6,700 42,222,500 8 37,659.155 6,300 T/J 3,300 6,200 B 5,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 284 288 280 282 -2 12,116,800 3,432,814,600 723 134.286 282 T/J 288,200 280 B 3,557,900 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 186 195 184 188 2 380,100 71,152,800 48 81.739 188 T/J 84,200 185 B 300 104 DMND Diamond Food Indonesia Tbk. --U5---1 920 950 915 925 5 52,800 48,613,500 61 101.093 930 J 1,600 920 B 26,800 105 DNAR Bank Oke Indonesia Tbk. --U8---1 135 165 165 165 30 100 16,500 1 150.000 0 J 0 165 T/B 11,000 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 1,000 3,200,000 1 2,810.987 3,200 T/J 14,000 2,960 B 500 107 DOID Delta Dunia Makmur Tbk. --S2---1 212 218 210 212 0 1,920,000 407,869,800 237 287.014 214 J 581,900 212 T/B 121,100 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 434 432 432 0 364,600 157,763,400 26 116.757 432 T/J 17,300 430 B 29,700 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,450 J 5,500 12,500 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,180 1,200 1,180 1,200 20 52,200 61,635,500 12 237.624 1,200 T/J 584,900 1,180 B 20,500 111 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 0 0 2,210 0 0 0 0 813.482 2,260 J 200 2,170 B 12,500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 169 199 164 199 30 110,100 21,814,300 33 132.667 191 J 5,300 168 B 6,500 114 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,005 J 100,000 780 B 4,800 115 ELSA Elnusa Tbk. --S2K--1 250 252 246 248 -2 16,668,200 4,138,588,000 801 62.000 248 T/J 5,076,700 246 B 2,042,600 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 3,700 185,000 3 10.308 50 T/J 700,088,800 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,500 0 0 5,500 0 0 0 0 763.889 5,350 J 5,200 5,250 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 500 1,705 B 100 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,805 1,825 1,755 1,760 -45 14,527,300 26,023,238,500 3,870 176.000 1,765 J 1,900 1,760 T/B 48,800 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 240 240 230 236 -4 1,130,800 264,167,800 96 439.389 238 J 25,200 234 B 100 121 EXCL XL Axiata Tbk. --S7BXO1 2,710 2,700 2,550 2,620 -90 25,077,200 65,664,860,000 3,309 132.967 2,630 J 135,800 2,620 T/B 369,400 122 FAST Fast Food Indonesia Tbk. SSU9---2 1,170 1,200 1,130 1,175 5 32,500 38,008,500 78 3,695.782 1,210 J 100 1,175 T/B 5,400 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,200 7,150 7,150 7,150 -50 200 1,430,000 2 1,638.555 7,150 T/J 800 7,050 B 100 124 FILM MD Pictures Tbk. --U9---1 220 230 212 216 -4 9,868,100 2,178,421,800 795 102.857 216 T/J 143,800 214 B 681,800 125 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,150 B 500 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 490 J 500 362 B 1,100 127 FREN Smartfren Telecom Tbk. --U7---1 112 113 105 106 -6 64,505,900 6,943,169,700 3,623 5.889 107 J 987,900 106 T/B 1,280,600 128 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---2 440 468 420 420 -20 1,700 759,800 11 50.000 466 J 21,000 420 T/B 7,300 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 356 360 348 348 -8 7,787,100 2,730,532,600 1,128 46.780 350 J 70,900 348 T/B 315,300 131 GJTL Gajah Tunggal Tbk. --S4---1 466 466 450 456 -10 1,206,200 547,732,200 241 89.524 458 J 40,000 456 T/B 19,200 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 103 103 93 99 -4 4,095,600 409,230,100 433 24.750 100 J 211,100 99 T/B 146,900 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,000 17,000 17,000 17,000 2,000 500 8,500,000 3 2,956.522 17,000 T/J 200 12,075 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,310 1,315 1,305 1,310 0 250,600 328,580,000 80 101.946 1,310 T/J 62,600 1,305 B 5,200 135 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---1 132 140 133 140 8 33,700 4,716,600 3 56.000 143 J 200 133 B 11,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,350 3,490 3,330 3,400 50 100,100 342,036,000 85 91.892 3,400 T/J 296,100 3,330 B 1,300 138 HERO Hero Supermarket Tbk. --U9---1 890 995 890 890 0 163,900 146,032,500 18 1,857.727 900 J 100 890 T/B 126,900 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,180 3,200 3,140 3,170 -10 52,400 166,044,000 46 970.428 3,200 J 200 3,150 B 4,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,200 690,000 1 884.615 575 T/J 4,800 452 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 960 960 925 940 -20 18,944,500 17,863,566,500 640 303.226 940 T/J 790,500 935 B 107,400 142 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---2 985 990 910 925 -60 54,718,300 51,268,512,000 393 880.952 925 T/J 23,900 920 B 50,100 144 HRTA Hartadinata Abadi Tbk. --S5---1 248 252 244 250 2 1,196,400 294,467,000 75 83.333 250 T/J 10,600 248 B 25,000 145 HRUM Harum Energy Tbk. --M2K--1 1,150 1,150 1,090 1,145 -5 586,400 662,159,000 164 22.019 1,150 J 41,600 1,145 T/B 20,300 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,225 J 500 4,180 B 200 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 170 173 161 164 -6 331,700 54,630,600 73 156.190 166 J 5,200 164 T/B 3,000 148 IFSH Ifishdeco Tbk. --U2---2 470 470 470 470 0 200 94,000 1 106.818 460 J 700 380 B 2,100 149 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---1 865 910 835 840 -25 2,302,400 2,021,348,500 1,122 112.770 845 J 12,200 840 T/B 19,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 246 240 240 -6 122,000 29,356,600 37 48.000 244 J 75,000 240 T/B 100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 276,700 304,370,000 48 289.474 1,100 T/J 40,200 1,090 B 12,700 153 INAF Indofarma (Persero) Tbk. --U5---1 680 715 650 675 -5 4,253,400 2,932,646,500 1,531 270.000 680 J 7,100 675 T/B 161,300 154 INCO Vale Indonesia Tbk. --S2XXO1 3,180 3,200 3,120 3,130 -50 1,566,400 4,925,541,000 848 1,277.551 3,140 J 5,800 3,130 T/B 123,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,250 2,250 2,150 2,180 -70 2,600 5,686,000 8 293.607 2,250 J 1,400 2,180 T/B 200 156 INDS Indospring Tbk. --M4---1 1,910 2,000 1,880 1,900 -10 14,800 28,264,000 25 178.125 1,960 J 1,200 1,900 T/B 15,500 157 INDY Indika Energy Tbk. --S2K--1 820 830 795 805 -15 3,449,300 2,786,097,500 971 27.288 810 J 3,100 805 T/B 263,000 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,100 6,275 5,975 6,200 100 3,923,800 24,238,052,500 3,181 319.477 6,200 T/J 300 6,175 B 24,600 159 INPP Indonesian Paradise Property Tbk. --U9---2 815 815 765 800 -15 39,200 30,655,000 40 761.905 800 T/J 7,700 770 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,100 4,100 3,910 4,100 0 756,200 3,090,063,000 315 1,485.507 4,100 T/J 3,900 3,880 B 500 161 INRU Toba Pulp Lestari Tbk. --U3---2 720 0 0 720 0 0 0 0 7.310 800 J 1,000 560 B 1,100 162 INTA Intraco Penta Tbk. --U9---2 468 0 0 468 0 0 0 0 329.900 464 J 2,000 442 B 2,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 530 550 525 540 10 157,500 85,050,500 92 32.927 545 J 4,900 540 T/B 35,000 164 IPTV MNC Vision Networks Tbk. --U9---1 386 388 380 386 0 898,900 345,799,000 111 160.833 386 T/J 8,500 384 B 300,000 165 IRRA Itama Ranoraya Tbk. --U9---2 740 740 735 740 0 5,508,400 4,063,245,000 368 197.861 740 T/J 822,800 735 B 222,400 166 ISAT Indosat Tbk. --S7K--1 1,980 2,130 1,980 2,100 120 14,788,000 30,367,721,000 5,123 150.000 2,100 T/J 597,500 2,090 B 14,700 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 170 170 165 166 -4 2,165,000 362,654,400 290 56.271 168 J 207,800 166 T/B 229,900 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,670 2,750 2,660 2,750 80 10,450,900 28,438,698,000 1,553 1,250.000 2,750 T/J 123,800 2,740 B 900 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,150 10,175 10,025 10,050 -100 1,156,400 11,652,370,000 1,555 71.786 10,100 J 1,700 10,050 T/B 98,200 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,470 1,470 1,460 1,470 0 5,597,300 8,189,339,500 47 597.561 1,470 T/J 200 1,465 B 400 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 165,709,200 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 540 540 540 0 5,000 2,700,000 3 306.313 550 J 20,000 530 B 5,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 470 458 458 458 -12 500 229,000 1 379.086 448 J 7,900 354 B 300 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,435 1,505 1,430 1,495 60 10,110,100 14,977,856,500 3,446 408.693 1,495 T/J 161,700 1,490 B 330,100 175 JRPT Jaya Real Property Tbk. --S6K--1 505 505 498 498 -7 6,815,900 3,417,621,900 332 478.846 498 T/J 53,200 496 B 130,600 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,930 4,850 4,900 40 2,063,200 10,087,461,000 852 288.949 4,900 T/J 42,500 4,890 B 11,400 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,040 J 100 905 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 1,015 965 1,010 40 2,061,200 2,054,131,500 100 2,244.444 1,010 T/J 38,000 1,005 B 162,500 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 795 815 770 790 -5 4,149,000 3,283,033,500 1,396 790.000 790 T/J 56,500 785 B 10,500 180 KBLI KMI Wire & Cable Tbk. --S4K--1 458 464 454 460 2 1,642,900 753,677,400 132 55.894 460 T/J 173,800 458 B 414,100 181 KEEN Kencana Energi Lestari Tbk. --S7---1 400 408 380 402 2 2,293,100 917,642,800 54 101.515 402 T/J 57,200 400 B 2,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 810 830 810 825 15 25,100 20,348,500 18 110.000 825 T/J 12,100 815 B 100 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 53 50 50 -2 21,400 1,070,500 7 1.818 51 J 14,800 50 T/B 348,900 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 294 292 292 -2 198,900 58,373,200 131 10.131 294 J 372,600 292 T/B 5,100 185 KINO Kino Indonesia Tbk. --M5---1 3,030 3,200 3,040 3,080 50 1,252,400 3,888,240,000 414 81.053 3,080 T/J 36,000 3,070 B 33,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,990 1,990 1,985 1,990 0 248,700 494,102,000 91 985.149 2,030 J 300 1,810 B 300 187 KKGI Resource Alam Indonesia Tbk. --U2---1 220 216 200 216 -4 1,300 267,200 3 757.895 224 J 400 210 B 2,500 188 KMTR Kirana Megatara Tbk. --U3---2 270 282 252 278 8 62,000 16,744,000 6 60.699 280 J 15,600 260 B 5,700 189 KOTA DMS Propertindo Tbk. --U6---1 700 720 650 720 20 9,146,800 6,332,727,000 39 360.000 720 T/J 1,600 675 B 300 190 KPIG MNC Land Tbk. --S9---2 126 127 124 126 0 303,600 38,149,000 47 271.125 126 T/J 275,700 125 B 50,000 191 KRAH Grand Kartech Tbk. --U4---2 1,600 1,520 1,520 1,520 -80 1,400 2,128,000 3 552.727 1,520 T/J 1,300 1,470 B 1,500 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 262 258 258 -2 2,044,200 529,989,200 153 32.075 260 J 32,000 258 T/B 264,900 193 KREN Kresna Graha Investama Tbk. --U9---1 450 470 448 462 12 25,414,400 11,777,552,400 489 4,806.492 462 T/J 15,000 460 B 107,400 194 LAND Trimitra Propertindo Tbk. --U6---2 860 1,000 945 975 115 122,000 118,145,500 34 250.000 970 J 500 880 B 200 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,850 5,850 5,850 0 400 2,340,000 1 96.694 5,900 J 100 5,850 T/B 489,100 196 LINK Link Net Tbk. --S9---1 3,610 3,650 3,580 3,600 -10 710,700 2,561,869,000 303 225.000 3,600 T/J 1,532,200 3,580 B 800 197 LPCK Lippo Cikarang Tbk --U6---1 805 805 780 805 0 223,200 175,882,000 117 90.761 805 T/J 230,900 795 B 100 198 LPKR Lippo Karawaci Tbk. --S6K--1 232 236 230 234 2 55,782,500 13,034,444,600 911 75.563 234 T/J 49,100 232 B 498,700 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,190 3,300 3,150 3,280 90 2,304,300 7,529,506,000 1,086 74.324 3,290 J 100,300 3,270 B 1,200 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,160 1,185 1,135 1,160 0 4,205,700 4,883,764,000 890 299.355 1,165 J 112,100 1,160 T/B 217,100 201 MAIN Malindo Feedmill Tbk. --S3K--1 795 830 795 815 20 2,225,200 1,818,002,500 549 463.068 820 J 21,100 815 T/B 38,300 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,910 4,000 3,910 4,000 90 161,400 645,159,000 57 190.476 4,000 T/J 35,900 3,900 B 2,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,715 J 5,000 1,555 B 500 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 895 915 890 905 10 16,085,500 14,554,414,000 1,101 1,452.299 910 J 28,100 905 T/B 1,460,100 205 MARI Mahaka Radio Integra Tbk. --U9---2 154 160 144 160 6 130,100 20,333,400 7 213.333 160 T/J 1,450,000 154 B 100 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 484 484 476 480 -4 922,200 443,429,200 128 960.000 480 T/J 38,500 476 B 15,200 207 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 450 500 0 200 95,000 2 355.518 496 J 2,000 450 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 0 0 1,980 0 0 0 0 152.308 1,950 J 200 1,900 B 500 209 MCAS M Cash Integrasi Tbk. --S9---2 1,835 1,890 1,805 1,850 15 140,800 259,338,000 197 133.574 1,890 J 900 1,825 B 4,800 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 113 123 103 109 -4 2,332,200 251,355,300 97 97.765 110 J 162,900 109 T/B 300 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 69,900 3,495,000 1 36.232 50 T/J 6,588,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,220 1,225 1,210 1,220 0 7,033,700 8,556,802,000 1,421 318.129 1,220 T/J 3,899,000 1,215 B 7,497,200 213 MDLN Modernland Realty Tbk. --S6---1 181 188 177 188 7 675,200 125,252,700 113 55.794 188 T/J 32,300 182 B 200,000 214 MEDC Medco Energi Internasional Tbk. --S2K--1 690 695 685 685 -5 29,479,300 20,345,812,500 1,470 1,206.474 690 J 799,700 685 T/B 1,750,400 215 MEGA Bank Mega Tbk. --U8---1 5,650 5,650 5,100 5,475 -175 58,300 305,440,000 52 3,990.874 5,475 T/J 500 5,350 B 300 216 MERK Merck Tbk. --U5---2 2,410 2,400 2,200 2,340 -70 6,300 14,767,000 21 6,169.747 2,350 J 5,200 2,340 T/B 600 217 META Nusantara Infrastructure Tbk. --U7---1 152 155 150 152 0 549,000 82,425,800 35 46.050 152 T/J 44,900 150 B 135,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,320 1,300 1,250 1,295 -25 28,900 37,450,500 6 1,328.205 1,300 J 86,900 1,200 B 1,000 219 MGRO Mahkota Group Tbk. --S1K--1 820 820 815 820 0 2,108,700 1,721,329,000 205 364.444 820 T/J 62,800 815 B 3,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,300 J 249,800 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,590 2,610 2,550 2,590 0 4,868,300 12,614,441,000 786 152.489 2,590 T/J 3,500 2,570 B 400 222 MINA Sanurhasta Mitra Tbk. --U9---2 218 200 164 164 -54 135,000 22,303,700 47 780.952 164 T/J 309,200 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 13,025 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,200 15,000 15,200 0 6,600 99,320,000 12 96,815.287 15,275 J 200 14,100 B 500 225 MLPL Multipolar Tbk. --S9---1 64 65 61 64 0 1,748,000 110,446,300 130 7.341 65 J 268,000 64 T/B 371,300 226 MMLP Mega Manunggal Property Tbk. --S6---2 165 170 166 166 1 2,055,200 341,313,900 36 28.376 168 J 600 166 T/B 1,020,500 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,490 1,510 1,475 1,505 15 16,712,500 25,036,595,500 16,066 167.222 1,510 J 101,800 1,505 T/B 20,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 0 0 1,035 0 0 0 0 178.448 1,020 J 2,000 1,000 B 29,800 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 620 620 605 610 -10 740,300 451,738,500 158 40.667 615 J 129,400 610 T/B 706,500 230 MPPA Matahari Putra Prima Tbk. --U9---1 113 113 110 112 -1 803,000 89,041,800 110 47.089 112 T/J 22,900 111 B 192,400 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,015 1,005 990 1,005 -10 3,300 3,287,000 11 913.636 1,005 T/J 2,500 910 B 500 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,200 0 0 4,200 0 0 0 0 380.958 4,200 J 6,900 3,990 B 200,000 233 MSIN MNC Studios International Tbk. --M9---2 394 398 392 394 0 70,900 27,934,600 15 78.800 394 T/J 31,500 392 B 10,600 234 MSKY MNC Sky Vision Tbk. --U9---1 1,285 1,295 1,270 1,295 10 9,700 12,462,500 44 85.197 1,295 T/J 49,200 1,290 B 1,000 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,720 1,720 1,700 1,700 -20 975,800 1,669,130,000 253 3,060.416 1,700 T/J 10,600 1,695 B 39,700 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,983,700 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 510 515 460 515 5 600 281,500 2 216.522 515 T/J 1,500 466 B 500 238 MTPS Meta Epsi Tbk. --U7---2 350 350 302 338 -12 5,200 1,736,800 9 105.625 340 J 2,000 304 B 1,000 239 MYOH Samindo Resources Tbk. --U2---1 1,135 1,145 1,115 1,135 0 77,300 87,983,000 32 135.187 1,145 J 1,000 1,135 T/B 5,600 240 MYOR Mayora Indah Tbk. --M5KB-1 2,020 2,030 1,985 1,990 -30 624,600 1,247,024,500 652 9,954.977 1,995 J 1,400 1,990 T/B 3,600 241 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 1,155 5 48,799,400 55,990,843,000 1,155 1,121.359 1,155 T/J 1,465,400 1,150 B 20,000 244 NFCX NFC Indonesia Tbk. --S9---2 2,790 2,790 2,730 2,790 0 12,200 33,759,000 15 150.811 2,790 T/J 353,300 2,730 B 2,000 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 510 480 482 0 6,853,000 3,376,735,700 1,552 148.308 484 J 68,200 482 T/B 580,500 246 NIRO City Retail Developments Tbk. --U6---2 143 148 141 148 5 200,100 29,614,100 10 140.952 148 T/J 56,500 140 B 2,500 247 NISP Bank OCBC NISP Tbk. --U8---1 840 840 840 840 0 2,000 1,680,000 1 1,017.886 855 J 1,300 840 T/B 15,600 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 1,000 249 NZIA Nusantara Almazia Tbk. --U6---1 480 496 488 488 8 600 293,600 2 221.818 488 T/J 800 366 B 500 250 OMRE Indonesia Prima Property Tbk --U6---2 760 755 755 755 -5 100 75,500 1 36.155 0 J 0 755 T/B 1,100 251 PALM Provident Agro Tbk. --U1---2 190 190 190 190 0 1,700 323,000 4 51.931 190 T/J 448,300 184 B 5,100 252 PBID Panca Budi Idaman Tbk. --U3---1 990 985 945 945 -45 222,900 210,652,500 8 111.176 980 J 3,000 945 T/B 30,700 253 PBRX Pan Brothers Tbk. --S4---1 356 376 354 370 14 356,100 128,155,000 90 654.867 370 T/J 4,100 368 B 25,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 700 700 700 700 0 1,500 1,050,000 2 58.333 725 J 16,900 700 T/B 30,500 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,505 1,520 1,495 1,520 15 47,548,200 71,919,275,000 3,523 506.667 1,520 T/J 707,300 1,515 B 75,400 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 865 865 865 865 0 17,300 14,964,500 16 168.780 865 T/J 84,200 860 B 4,100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,140 0 0 3,140 0 0 0 0 1,302.959 3,140 J 1,000 3,110 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 134 126 126 -5 955,400 121,311,000 57 100.800 129 J 14,900 126 T/B 406,200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,125 1,190 1,125 1,185 60 6,610,900 7,718,116,500 457 1,973.027 1,185 T/J 10,000 1,165 B 154,700 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,100 255,000 2 50.000 50 T/J 8,236,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,025 1,025 1,000 1,020 -5 34,200 34,476,500 20 1,084.645 1,025 J 16,500 1,020 T/B 1,400 262 PNLF Panin Financial Tbk. --S8K--1 264 266 260 264 0 5,725,700 1,504,906,400 280 285.344 266 J 298,200 264 T/B 426,900 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,200 1,195 1,130 1,195 -5 2,200 2,535,000 6 73.089 1,195 T/J 500 1,100 B 4,500 264 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,200 J 500 1,610 B 500 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 670 J 1,300 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 815 820 795 805 -10 2,632,500 2,124,869,000 306 53.667 805 T/J 7,500 800 B 63,800 267 PPRE PP Presisi Tbk. --U7---1 200 202 196 196 -4 8,265,300 1,645,353,300 2,317 45.581 196 T/J 101,000 195 B 59,600 268 PPRO PP Properti Tbk. --U6K--1 52 53 50 52 0 88,860,900 4,545,719,000 1,465 112.432 52 T/J 27,300,900 51 B 35,335,400 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,980 3,980 3,980 3,980 0 300 1,194,000 1 61.231 3,980 T/J 300 3,700 B 100 270 PRIM Royal Prima Tbk. --U9---2 274 338 294 326 52 57,600 18,544,600 34 65.200 328 J 300 326 T/B 22,600 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 228 216 224 4 47,608,800 10,419,937,200 829 726.730 224 T/J 180,700 220 B 45,800 272 PSGO Palma Serasih Tbk. --U1---2 127 128 110 128 1 139,500 16,743,800 67 121.905 129 J 5,800 126 B 200 273 PTBA Bukit Asam Tbk. --S2BXO1 2,280 2,340 2,260 2,330 50 18,474,200 42,731,844,000 2,800 2,026.087 2,330 T/J 1,681,100 2,320 B 99,300 274 PTPP PP (Persero) Tbk. --S6XXO1 1,350 1,370 1,340 1,360 10 8,176,300 11,082,786,000 1,682 255.639 1,360 T/J 669,300 1,355 B 465,700 275 PTRO Petrosea Tbk. --S2---1 1,490 1,505 1,490 1,500 10 38,300 57,279,500 53 1,200.000 1,500 T/J 7,000 1,495 B 700 276 PTSN Sat Nusapersada Tbk --M4---1 244 248 228 234 -10 498,500 115,324,400 63 121.035 236 J 1,000 234 T/B 77,800 277 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 540 560 535 555 15 40,321,600 22,228,647,500 2,870 2,139.635 560 J 893,100 555 T/B 9,800 279 PZZA Sarimelati Kencana Tbk. --U9---1 990 1,020 995 1,010 20 41,700 42,101,000 39 91.818 1,020 J 2,500 1,010 T/B 11,500 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,005 1,040 990 990 -15 7,655,200 7,670,654,500 1,267 618.750 995 J 200,000 990 T/B 58,500 281 RDTX Roda Vivatex Tbk --U6---1 5,050 0 0 5,050 0 0 0 0 266.043 5,500 J 6,100 5,075 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 153 160 138 139 -14 26,940,900 3,885,715,600 2,375 139.000 140 J 496,700 139 T/B 1,896,000 283 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---2 478 478 472 474 -4 317,400 151,081,600 42 290.798 474 T/J 3,200 472 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 0 0 310 0 0 0 0 2,425.665 310 J 2,600 280 B 10,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,280 1,300 0 568,100 738,241,000 40 509.804 1,300 T/J 100 1,285 B 9,800 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 220 200 200 0 5,700 1,180,000 3 250.000 206 J 40,800 195 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 9,175 9,175 9,175 25 1,000 9,175,000 1 5,919.355 9,175 T/J 500 9,000 B 3,000 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,345 1,370 1,330 1,370 25 13,802,800 18,637,639,000 1,747 619.761 1,370 T/J 199,300 1,365 B 207,500 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 800 800 0 100 80,000 1 894.805 800 T/J 25,700 650 B 200 292 SFAN Surya Fajar Capital Tbk. --U9---2 895 895 890 895 0 10,200 9,079,000 8 476.064 895 T/J 12,100 890 B 9,000 293 SGRO Sampoerna Agro Tbk. --U1---1 2,390 0 0 2,390 0 0 0 0 102.137 2,390 J 500 2,280 B 100 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 0 0 3,400 0 0 0 0 158.001 3,390 J 200 2,620 B 500 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 720 720 710 715 -5 692,500 495,962,000 95 510.714 715 T/J 51,800 710 B 23,800 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,250 1,220 1,245 5 4,431,900 5,482,160,000 611 214.655 1,245 T/J 129,900 1,240 B 9,000 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,750 6,850 6,725 6,850 100 554,500 3,779,352,500 143 77.798 6,850 T/J 116,800 6,825 B 50,000 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 348 354 342 352 4 4,806,700 1,671,229,600 246 32.000 352 T/J 99,400 350 B 526,800 299 SIPD Sierad Produce Tbk. --U3---2 890 0 0 890 0 0 0 0 0.989 895 J 900 840 B 2,100 300 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 4,770 4,770 4,740 4,740 -30 10,100 48,074,000 16 4,121.739 4,740 T/J 3,900 4,730 B 1,000 302 SMAR Smart Tbk. --U1---2 3,690 3,620 3,600 3,610 -80 800 2,884,000 7 1,192.758 3,800 J 100 3,610 T/B 1,400 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 336 290 310 22 55,997,900 17,579,495,400 7,451 55.357 310 T/J 57,600 308 B 227,400 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 990 995 990 990 0 42,900 42,650,500 12 1,195.652 995 J 11,000 990 T/B 23,000 305 SMRA Summarecon Agung Tbk. --S6K--1 850 860 825 850 0 11,742,900 9,932,277,500 1,044 1,396.648 855 J 315,300 850 T/B 23,500 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,445 1,445 1,430 1,430 -15 2,383,000 3,422,886,000 944 3,819.546 1,435 J 400 1,430 T/B 60,500 307 SOCI Soechi Lines Tbk. --M7---1 129 135 127 128 -1 4,795,500 618,362,300 569 23.273 129 J 474,600 128 T/B 18,600 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,475 J 100 4,220 B 100 309 SPTO Surya Pertiwi Tbk. --S9K--2 820 825 820 820 0 7,046,800 5,778,378,000 156 70.690 825 J 320,100 820 T/B 47,800 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 214 200 204 4 10,103,100 2,073,926,800 1,161 115.924 206 J 511,000 204 T/B 428,300 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 258 270 212 256 -2 13,000 3,065,800 16 273.209 240 J 3,000 230 B 200 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 216 208 216 6 13,433,800 2,856,214,200 2,091 90.000 216 T/J 385,200 214 B 60,000 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,600 3,590 3,590 20 200 719,000 2 65.273 3,580 J 25,000 3,560 B 2,700 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 685 695 685 685 0 21,388,800 14,727,699,500 919 281.026 690 J 50,200 685 T/B 85,700 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 800 810 780 800 0 62,852,800 49,482,799,500 368 119.403 800 T/J 17,200 795 B 290,900 316 STTP Siantar Top Tbk. --U5---2 4,690 5,850 5,000 5,800 1,110 1,100 6,065,000 5 3,427.288 0 J 0 5,025 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 3,700 J 300 0 B 0 319 SURE Super Energy Tbk. --U2---2 3,000 0 0 3,000 0 0 0 0 1,935.484 3,000 J 47,400 2,990 B 2,800 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 198 200 165 165 -33 801,000 146,265,700 955 1,507.538 169 J 2,000 165 T/B 47,500 321 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 1,230 1,235 1,215 1,225 -5 9,011,900 11,028,688,000 636 302.469 1,225 T/J 8,000 1,215 B 200,900 323 TBLA Tunas Baru Lampung Tbk. --S5---1 770 770 755 760 -10 1,394,700 1,058,694,500 227 173.062 765 J 74,700 760 T/B 7,600 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,400 J 400 8,525 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 6,450 6,525 6,275 6,450 0 5,335,300 34,362,487,500 7,579 4,673.913 6,475 J 200 6,450 T/B 5,600 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 198 200 197 197 -1 46,000 9,089,000 13 86.404 200 J 500,000 186 B 1,800 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,795 1,790 1,795 0 278,700 499,452,500 139 163.927 1,795 T/J 33,100 1,790 B 49,300 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 197 214 197 202 5 113,141,900 23,195,497,600 4,609 65.161 204 J 2,437,400 202 T/B 5,167,500 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 430 J 400 346 B 2,200 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 0 J 0 5,200 B 500 331 TINS Timah Tbk. --S2K--1 680 685 655 670 -10 7,386,600 4,927,309,500 1,128 342.366 670 T/J 256,100 665 B 279,300 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,500 7,525 7,200 7,450 -50 2,138,100 15,903,340,000 1,423 460.621 7,450 T/J 8,900 7,425 B 16,000 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 350 330 350 4 60,100 21,033,000 5 73.858 350 T/J 67,900 332 B 5,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 101 103 85 86 -15 15,489,600 1,394,537,600 1,853 138.417 86 T/J 23,500 85 B 888,800 335 TOTL Total Bangun Persada Tbk. --S6---1 408 410 406 406 -2 875,200 355,571,400 54 145.925 408 J 2,500 406 T/B 740,200 336 TOTO Surya Toto Indonesia Tbk. --U3---2 252 250 248 250 -2 47,500 11,840,000 3 810.977 258 J 200 252 B 700 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 890 890 865 885 -5 53,166,700 46,656,898,000 19,833 4,215.691 885 T/J 10,600,700 880 B 113,600 338 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---1 130 128 128 128 -2 100 12,800 1 128.987 138 J 192,900 128 T/B 270,800 340 TRIN Perintis Triniti Properti Tbk. --U6---2 242 248 230 242 0 16,515,700 3,897,868,600 883 121.000 242 T/J 360,500 236 B 52,000 341 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---1 380 400 400 400 20 100 40,000 1 238.607 400 T/J 9,900 380 B 15,300 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,350 1,355 1,310 1,355 5 37,200 49,997,000 17 241.723 1,355 T/J 10,700 1,345 B 9,900 344 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 30,500 2,630 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,010 1,010 1,000 1,000 -10 3,370,000 3,378,500,000 20 2,222.222 1,000 T/J 830,000 990 B 106,200 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,630 1,675 1,630 1,660 30 1,824,200 3,026,804,500 720 110.667 1,665 J 15,200 1,660 T/B 1,000 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,605 1,610 1,600 1,605 0 34,600 55,539,000 64 3,111.913 1,610 J 6,900 1,605 T/B 2,000 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,330 J 100 3,010 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,890 2,020 1,875 2,020 130 1,173,400 2,285,586,000 251 168.333 2,020 T/J 15,400 2,010 B 200 350 VICO Victoria Investama Tbk. --U8---1 109 110 90 110 1 1,000 108,000 6 88.000 110 T/J 15,600 109 B 800 351 VOKS Voksel Electric Tbk. --U4---1 316 308 298 302 -14 5,027,400 1,538,032,200 30 133.590 304 J 2,700 302 T/B 6,800 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 270 276 268 272 2 2,783,100 756,609,200 362 93.793 272 T/J 750,600 270 B 977,500 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,945 1,960 1,920 1,945 0 4,612,100 8,937,241,500 911 499.932 1,945 T/J 80,000 1,940 B 11,900 354 WOOD Integra Indocabinet Tbk. --S5K--1 490 496 486 490 0 13,418,200 6,594,401,200 614 188.462 490 T/J 997,500 488 B 45,600 355 WSBP Waskita Beton Precast Tbk. --S3K--1 222 232 220 226 4 34,247,000 7,742,091,000 1,754 46.122 228 J 504,500 226 T/B 441,600 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,100 1,125 1,075 1,095 -5 15,278,100 16,792,266,500 2,195 295.547 1,095 T/J 1,128,400 1,090 B 278,500 357 WTON Wijaya Karya Beton Tbk. --S3K--1 382 386 376 380 -2 1,673,200 638,709,600 517 64.407 382 J 1,000 380 T/B 480,200 358 ZINC Kapuas Prima Coal Tbk. --U2---2 358 362 352 358 0 46,065,600 16,577,174,800 527 1,276.247 358 T/J 57,600 356 B 129,500 Total 1,848,036,300 1,340,985,696,400 195,916 2,346,381,200 270,204,100 Jakarta, 14 February 2020 Trading Division