List of Securities Quotation: IDX SMC Composite Date: Tuesday, 18 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 11,200 11,325 11,075 11,100 -100 298,400 3,336,925,000 465 901.736 11,125 J 15,900 11,100 T/B 6,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 6,975 6,975 6,975 175 100 697,500 1 1,592.397 6,950 J 100 5,450 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,465 1,490 1,490 1,490 25 1,000 1,490,000 1 39.733 1,475 J 1,000 1,150 B 100 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,650 1,650 1,590 1,590 -60 8,778,800 14,199,288,000 1,726 1,939.024 1,605 J 8,900 1,590 T/B 977,900 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 940 980 935 970 30 12,449,100 11,968,492,500 1,643 761.782 975 J 336,800 970 T/B 3,996,500 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,000 10,000 9,950 10,000 0 312,000 3,105,130,000 71 430.108 10,000 T/J 177,500 9,975 B 1,200 7 ADRO Adaro Energy Tbk. --S2BXO1 1,320 1,350 1,315 1,330 10 28,647,600 38,293,707,000 2,995 120.909 1,330 T/J 542,200 1,325 B 1,267,200 8 AGII Aneka Gas Industri Tbk. --S3---1 565 595 565 570 5 132,000 75,813,000 55 51.818 590 J 1,000 565 B 12,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 144 147 142 144 0 1,651,600 240,257,700 510 235.263 145 J 100,000 144 T/B 54,400 10 AGRS Bank IBK Indonesia Tbk. --U8---2 152 153 148 152 0 16,100 2,446,800 7 138.182 163 J 1,900 152 T/B 14,300 11 AKRA AKR Corporindo Tbk. --S9XXO1 3,070 3,130 3,040 3,100 30 11,141,500 34,509,227,000 1,596 2,470.690 3,100 T/J 1,251,600 3,090 B 90,300 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 100 30,000 1 285.714 300 T/J 900 250 B 4,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 346 346 290 304 -42 552,900 173,653,800 329 174.713 310 J 2,400 304 T/B 5,400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,300 3,300 3,300 0 300 990,000 1 134.694 3,300 T/J 4,700 3,250 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,340 2,340 2,310 2,320 -20 400,200 929,012,000 163 122.105 2,320 T/J 5,600 2,310 B 30,300 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 805 770 785 -20 7,900 6,258,500 23 2,003.113 800 J 9,600 785 T/B 2,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 835 0 0 835 0 0 0 0 69.583 800 J 160,400 635 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 680 705 675 690 10 61,588,700 42,663,872,500 3,962 454.935 695 J 1,727,900 690 T/B 4,678,600 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 675 635 650 -50 29,900 19,339,500 20 691.372 675 J 700 650 T/B 79,300 20 APLN Agung Podomoro Land Tbk. --M6K--1 150 158 150 156 6 14,536,000 2,260,855,200 724 42.740 157 J 590,900 156 T/B 1,163,900 21 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 730 J 10,000 600 B 1,000 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,905 1,960 1,900 1,920 15 831,900 1,626,316,500 784 813.559 1,915 J 2,900 1,810 B 2,700 23 ARNA Arwana Citramulia Tbk. --S3---1 454 456 442 454 0 167,400 76,249,600 47 3,085.707 456 J 21,100 448 B 600 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,410 3,580 3,400 3,580 170 5,700 19,722,000 15 2,712.121 3,600 J 1,000 3,550 B 300 25 ASGR Astra Graphia Tbk. --U9---1 950 985 925 935 -15 268,400 249,332,500 55 193.855 940 J 41,800 935 T/B 600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,300 1,300 1,300 1,300 0 30,300 39,390,000 10 2,407.407 1,305 J 8,500 1,295 B 9,300 27 ASRI Alam Sutera Realty Tbk. --S6---1 174 181 174 177 3 9,783,900 1,741,317,100 764 168.571 178 J 239,300 177 T/B 393,800 28 ASSA Adi Sarana Armada Tbk. --S7K--1 555 570 545 555 0 5,611,900 3,115,387,000 229 142.308 560 J 295,500 555 T/B 143,500 29 ATIC Anabatic Technologies Tbk. --U9---1 650 0 0 650 0 0 0 0 92.857 650 J 400 520 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 1,150 1,190 1,150 1,185 35 514,900 605,917,000 161 1,071.719 1,185 T/J 27,800 1,175 B 14,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,800 140,000 5 57.388 50 T/J 39,956,500 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 0 J 0 284 B 1,400 33 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 1,065 1,065 1,065 0 300 319,500 1 1,331.250 1,030 J 200 860 B 500 34 BBKP Bank Bukopin Tbk. --S8---1 202 206 200 204 2 2,581,100 523,488,000 282 60.518 206 J 338,900 204 T/B 305,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,340 J 12,500 1,755 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,795 1,905 1,780 1,895 100 31,694,000 59,153,787,500 3,900 247.174 1,900 J 398,600 1,895 T/B 618,800 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 294 300 300 300 6 100 30,000 1 305.437 296 J 145,600 284 B 100 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 146 150 144 149 3 7,298,800 1,092,374,500 5,861 422.551 149 T/J 65,500 148 B 15,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,460 3,560 3,460 3,550 90 1,612,800 5,698,715,000 1,040 2.005 3,550 T/J 49,000 3,540 B 2,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,800 140,000 3 217.306 50 T/J 375,448,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 160 171 160 169 9 20,112,400 3,353,917,700 1,020 99.412 169 T/J 7,746,600 168 B 281,900 43 BFIN BFI Finance Indonesia Tbk. --S8---2 500 500 496 500 0 1,146,900 573,064,000 307 2,562.263 505 J 22,000 498 B 108,700 44 BHIT MNC Investama Tbk. --S9---1 62 65 62 64 2 7,806,600 496,340,000 1,590 187.162 64 T/J 917,100 63 B 306,100 45 BINA Bank Ina Perdana Tbk. --U8---1 880 925 875 915 35 901,100 823,168,500 86 516.961 915 T/J 12,600 910 B 500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 800 40,000 3 35.714 50 T/J 47,532,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,400 2,530 2,350 2,430 30 1,367,700 3,346,780,000 370 37.385 2,430 T/J 40,000 2,420 B 200 48 BISI BISI International Tbk. --U1---1 980 980 980 980 0 17,100 16,758,000 13 490.000 980 T/J 33,400 975 B 1,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 1,010 1,035 1,010 1,030 20 13,162,000 13,483,534,000 1,035 171.667 1,030 T/J 827,700 1,025 B 2,810,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 640 630 635 0 2,247,300 1,426,867,000 548 147.674 640 J 780,700 635 T/B 80,000 51 BKSL Sentul City Tbk. --S6K--1 53 57 53 54 1 178,741,900 9,787,278,900 1,696 3.731 54 T/J 3,447,400 53 B 29,722,300 52 BKSW Bank QNB Indonesia Tbk. --U8---2 165 0 0 165 0 0 0 0 378.614 157 J 4,700 140 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 3,900 195,000 6 0.658 50 T/J 136,520,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 3,250 B 900 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 222 222 222 2 300 66,600 1 69.375 248 J 100 224 B 200 56 BMTR Global Mediacom Tbk. --S9K--1 334 350 334 346 12 13,446,400 4,637,782,000 1,401 281.621 346 T/J 65,600 344 B 3,312,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 9,900 495,000 5 0.172 50 T/J 66,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 830 855 825 840 10 1,937,000 1,628,025,000 326 6.202 845 J 26,800 840 T/B 168,400 59 BNII Bank Maybank Indonesia Tbk. --M8---1 194 197 192 194 0 1,011,200 195,919,900 164 2.312 196 J 100 194 T/B 20,900 60 BNLI Bank Permata Tbk. --M8K--1 1,210 1,230 1,205 1,215 5 9,758,300 11,867,455,500 680 13.229 1,220 J 134,100 1,215 T/B 9,700 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 36,500 57,637,500 46 1,533.981 1,585 J 126,300 1,575 B 88,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 238 236 236 -4 7,300 1,723,800 13 134.857 236 T/J 10,500 234 B 1,100 63 BOLT Garuda Metalindo Tbk. --U4---2 810 820 810 820 10 113,700 92,626,500 110 149.091 820 T/J 19,600 815 B 400 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 4,260 0 0 4,260 0 0 0 0 165.794 0 J 0 4,610 B 7,100 67 BRIS Bank BRIsyariah Tbk. --M8---1 304 306 302 304 0 2,490,300 758,481,400 358 59.608 304 T/J 450,100 302 B 276,100 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,513,900 75,695,000 52 7.874 50 T/J 16,709,200 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 1,040 1,040 1,040 -5 100 104,000 1 780.312 985 J 100 910 B 2,100 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,095 1,185 1,080 1,155 60 19,144,200 22,009,182,500 4,247 226.247 1,160 J 123,600 1,155 T/B 83,600 71 BSIM Bank Sinarmas Tbk. --U8---1 520 520 500 520 0 300 154,000 2 354.661 515 J 14,000 490 B 200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 1,890 1,890 1,890 0 300 567,000 2 96.923 1,890 T/J 80,300 1,500 B 100 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 39,612,100 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 2,930 2,930 2,850 2,920 -10 7,900 22,635,000 12 565.276 2,920 T/J 400 2,900 B 9,400 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,360 4,450 4,360 4,370 10 3,605,000 15,809,826,000 2,588 448.205 4,370 T/J 813,300 4,360 B 101,900 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,400 J 49,600 1,250 B 600 79 BULL Buana Lintas Lautan Tbk. --S7---1 162 163 161 162 0 33,411,500 5,435,762,200 75 15.842 162 T/J 5,000 161 B 390,800 80 BUMI Bumi Resources Tbk. --U2---2 51 52 51 52 1 80,600,000 4,137,201,000 688 3.018 52 T/J 15,934,000 51 B 93,140,500 81 BWPT Eagle High Plantations Tbk. --U1---1 110 112 106 111 1 17,892,600 1,982,071,100 746 24.277 112 J 803,500 111 T/B 23,300 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 298 300 292 298 0 138,400 41,119,800 48 90.303 298 T/J 1,400 296 B 500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 84 85 82 83 -1 743,100 61,991,000 151 47.429 84 J 417,700 83 T/B 184,500 84 CASA Capital Financial Indonesia Tbk. --U8---2 412 414 394 414 2 30,300 12,538,400 7 756.344 414 T/J 74,800 394 B 100 85 CASS Cardig Aero Services Tbk. --U7---2 555 570 545 570 15 400 222,000 4 142.500 570 T/J 10,200 500 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 75 72 73 0 3,664,300 268,032,500 119 467.200 73 T/J 49,000 72 B 2,524,700 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 250 248 248 248 -2 63,200 15,673,600 13 19.406 252 J 20,000 250 B 100 88 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 0 0 2,000 0 0 0 0 7,257.421 1,990 J 2,000 1,850 B 2,500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,590 2,720 2,570 2,720 130 1,264,400 3,333,162,000 218 1,511.111 2,740 J 1,700 2,550 B 700 90 CLEO Sariguna Primatirta Tbk. --M5K--1 476 494 476 486 10 9,083,800 4,390,910,800 752 2,113.043 486 T/J 766,100 484 B 121,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,800 1,800 1,750 1,800 0 2,300 4,095,000 4 172.239 1,940 J 300 1,800 T/B 27,800 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 167,147,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 440 440 436 436 -4 200 87,600 2 220.019 440 J 100 436 T/B 999,900 95 CTBN Citra Tubindo Tbk. --U3---1 3,150 0 0 3,150 0 0 0 0 2,632.679 3,150 J 500 2,370 B 100 96 CTRA Ciputra Development Tbk. --S6XXO1 930 990 920 980 50 24,158,100 23,466,905,500 2,488 219.417 985 J 732,100 980 T/B 108,900 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,790 1,795 0 6,700 12,014,500 12 3,602.826 1,795 T/J 900 1,790 B 600 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 115,240,600 0 B 0 99 DILD Intiland Development Tbk. --U6---1 282 288 280 282 0 719,600 202,168,800 41 49.141 282 T/J 149,000 280 B 400 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,400 2,400 2,400 2,400 0 100 240,000 1 81.356 2,390 J 2,300 2,220 B 100 101 DLTA Delta Djakarta Tbk. --U5---1 6,500 0 0 6,500 0 0 0 0 38,854.683 6,500 J 2,200 6,225 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 278 284 274 278 0 34,632,900 9,621,420,800 781 132.381 280 J 719,000 278 T/B 1,671,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 179 188 180 180 1 2,500 451,600 7 78.261 180 T/J 14,800 178 B 100 104 DMND Diamond Food Indonesia Tbk. --U5---1 925 960 915 950 25 262,500 246,699,000 184 103.825 950 T/J 17,400 935 B 19,000 105 DNAR Bank Oke Indonesia Tbk. --U8---1 165 210 132 210 45 5,600 1,168,200 6 190.909 218 J 5,500 139 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,190 3,190 3,190 -10 500 1,595,000 1 2,802.203 3,190 T/J 2,700 3,010 B 200 107 DOID Delta Dunia Makmur Tbk. --S2---1 210 220 210 218 8 5,931,300 1,285,047,200 417 295.137 220 J 921,300 218 T/B 41,700 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 432 434 428 432 0 426,400 184,146,400 54 116.757 432 T/J 360,800 428 B 8,300 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 15,500 0 0 15,500 0 0 0 0 1,033.333 15,475 J 400 12,450 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,200 1,190 1,200 0 172,000 205,499,000 20 237.624 1,200 T/J 699,200 1,160 B 1,000 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 7,500 3,760 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,200 2,160 2,170 -40 15,700 33,950,000 9 798.759 2,200 J 11,400 2,170 T/B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 190 256 189 256 66 1,114,300 240,054,200 256 170.667 0 J 0 256 T/B 258,900 114 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,005 J 100,000 800 B 10,100 115 ELSA Elnusa Tbk. --S2K--1 244 262 246 256 12 63,459,300 16,243,768,800 2,312 64.000 258 J 886,400 256 T/B 2,877,000 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,400 70,000 2 10.308 50 T/J 773,988,800 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,500 5,500 5,500 500 1,200 6,600,000 4 763.889 5,800 J 1,100 5,500 T/B 800 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 0 0 2,100 0 0 0 0 1,469.261 1,950 J 5,300 1,845 B 800 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,785 1,825 1,780 1,810 25 27,692,800 50,158,300,000 2,542 181.000 1,815 J 143,000 1,810 T/B 5,907,100 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 232 238 230 234 2 1,479,100 346,934,800 173 435.665 236 J 99,500 234 T/B 38,200 121 EXCL XL Axiata Tbk. --S7BXO1 2,650 2,760 2,630 2,720 70 11,817,200 32,071,211,000 2,990 138.042 2,730 J 57,400 2,710 B 158,500 122 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,175 1,075 1,170 -5 306,500 358,395,000 801 3,680.055 1,170 T/J 49,900 1,125 B 900 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,150 0 0 7,150 0 0 0 0 1,638.555 7,125 J 1,000 6,800 B 400 124 FILM MD Pictures Tbk. --U9---1 214 218 204 204 -10 4,167,600 873,224,200 713 97.143 206 J 124,800 204 T/B 667,300 125 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,160 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 470 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 105 110 105 107 2 34,309,000 3,687,552,400 1,445 5.944 108 J 1,574,900 107 T/B 872,500 128 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---2 468 480 450 450 -18 12,800 5,935,200 12 53.571 468 J 500 450 T/B 14,900 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 340 348 336 340 0 21,325,700 7,272,387,000 2,553 45.705 340 T/J 2,040,500 338 B 926,100 131 GJTL Gajah Tunggal Tbk. --S4---1 458 474 456 474 16 1,237,100 575,753,000 279 93.058 474 T/J 5,100 472 B 5,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 97 105 95 97 0 13,407,200 1,336,103,900 1,663 24.250 97 T/J 2,150,200 96 B 186,300 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,375 19,000 19,000 19,000 2,625 600 11,400,000 3 3,304.348 19,000 T/J 200 13,125 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,305 1,315 1,300 1,315 10 366,400 478,963,000 147 102.335 1,315 T/J 500 1,310 B 5,300 135 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---1 144 0 0 144 0 0 0 0 57.600 145 J 15,600 135 B 700 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,400 3,400 3,290 3,310 -90 10,300 34,390,000 29 89.459 3,400 J 200,500 3,310 T/B 1,800 138 HERO Hero Supermarket Tbk. --U9---1 890 890 890 890 0 100 89,000 1 1,857.727 995 J 16,400 710 B 2,100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,200 3,200 3,180 3,200 0 821,400 2,628,437,000 47 979.612 3,200 T/J 289,700 3,190 B 19,600 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,100 632,500 1 884.615 575 T/J 18,100 450 B 500 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 940 975 935 975 35 34,313,100 32,824,672,000 1,079 314.516 980 J 643,100 975 T/B 54,100 142 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---2 935 950 930 945 10 53,543,600 50,255,129,000 300 900.000 945 T/J 149,900 940 B 1,700 144 HRTA Hartadinata Abadi Tbk. --S5---1 250 254 242 252 2 908,000 223,322,800 151 84.000 252 T/J 78,500 250 B 30,000 145 HRUM Harum Energy Tbk. --M2K--1 1,205 1,230 1,205 1,205 0 228,500 275,939,000 96 23.173 1,215 J 500 1,205 T/B 518,000 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 5,225 0 0 5,225 0 0 0 0 561.949 5,000 J 500 4,190 B 100 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 169 157 169 5 647,600 103,980,100 113 160.952 169 T/J 23,700 161 B 2,100 148 IFSH Ifishdeco Tbk. --U2---2 444 446 420 446 2 2,700 1,197,000 8 101.364 446 T/J 4,900 0 B 0 149 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---1 820 850 825 845 25 395,400 329,238,000 194 113.442 845 T/J 40,900 840 B 10,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 250 252 248 248 -2 2,900 725,200 6 49.600 250 J 1,200 248 T/B 100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 289,400 318,011,500 31 289.474 1,100 T/J 30,300 1,095 B 4,300 153 INAF Indofarma (Persero) Tbk. --U5---1 660 680 645 650 -10 2,523,100 1,670,734,500 763 260.000 655 J 35,000 650 T/B 29,200 154 INCO Vale Indonesia Tbk. --S2XXO1 3,090 3,150 3,060 3,090 0 4,467,500 13,848,027,000 1,079 1,261.224 3,100 J 2,000 3,090 T/B 388,300 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,180 2,180 2,130 2,140 -40 33,800 72,607,000 48 288.219 2,180 J 1,800 2,140 T/B 600 156 INDS Indospring Tbk. --M4---1 1,900 1,990 1,945 1,990 90 400 791,500 3 186.562 1,975 J 4,400 1,900 B 105,600 157 INDY Indika Energy Tbk. --S2K--1 800 850 800 850 50 5,959,600 4,961,995,000 1,539 28.814 855 J 66,900 850 T/B 1,400,100 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,350 6,700 6,325 6,550 200 5,855,100 38,464,687,500 3,220 337.512 6,550 T/J 13,200 6,525 B 65,500 159 INPP Indonesian Paradise Property Tbk. --U9---2 760 820 760 820 60 3,100 2,372,000 7 780.952 815 J 1,000 810 B 5,000 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,950 3,960 3,850 3,910 -40 91,000 356,148,000 115 1,416.667 3,910 T/J 1,500 3,800 B 500 161 INRU Toba Pulp Lestari Tbk. --U3---2 625 620 620 620 -5 200 124,000 2 6.294 720 J 1,100 620 T/B 400 162 INTA Intraco Penta Tbk. --U9---2 464 0 0 464 0 0 0 0 327.081 464 J 60,000 450 B 10,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 545 555 540 550 5 117,500 64,206,500 72 33.537 560 J 15,800 550 T/B 1,700 164 IPTV MNC Vision Networks Tbk. --U9---1 384 386 380 386 2 851,500 326,512,200 109 160.833 386 T/J 14,200 384 B 150,100 165 IRRA Itama Ranoraya Tbk. --U9---2 745 750 740 745 0 5,429,200 4,042,647,500 406 199.198 745 T/J 141,700 740 B 186,300 166 ISAT Indosat Tbk. --S7K--1 2,050 2,170 2,040 2,170 120 9,847,700 20,929,604,000 2,811 155.000 2,170 T/J 15,200 2,160 B 10,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 172 175 169 171 -1 3,987,400 686,211,700 404 57.966 171 T/J 211,700 170 B 417,100 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,300 2,380 2,070 2,200 -100 10,303,100 22,635,779,000 3,276 1,000.000 2,200 T/J 87,100 2,160 B 2,000 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 10,500 10,975 10,525 10,950 450 2,077,500 22,537,662,500 2,591 78.214 10,950 T/J 37,800 10,925 B 1,100 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,465 1,455 1,460 0 6,932,300 10,109,488,500 31 593.496 1,460 T/J 100 1,455 B 2,600 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,426,500 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 520 530 525 525 5 18,800 9,895,000 3 297.805 550 J 5,000 525 T/B 1,200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 490 478 478 478 -12 200 95,600 1 395.640 470 J 7,600 368 B 300 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,515 1,560 1,515 1,555 40 9,482,300 14,709,107,000 2,880 425.096 1,555 T/J 578,800 1,550 B 198,700 175 JRPT Jaya Real Property Tbk. --S6K--1 498 498 492 492 -6 19,573,700 9,669,330,600 635 473.077 494 J 500 492 T/B 2,100 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,860 4,960 4,860 4,910 50 2,751,400 13,538,156,000 1,553 289.539 4,920 J 6,000 4,910 T/B 1,800 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,040 J 200 900 B 300 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 990 990 990 0 139,700 138,303,000 8 2,200.000 990 T/J 87,500 985 B 141,800 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 765 805 760 775 10 4,510,400 3,529,003,500 1,009 775.000 775 T/J 59,200 770 B 187,900 180 KBLI KMI Wire & Cable Tbk. --S4K--1 458 462 454 462 4 714,900 328,421,600 113 56.137 462 T/J 128,700 460 B 126,300 181 KEEN Kencana Energi Lestari Tbk. --S7---1 390 400 370 378 -12 2,825,800 1,101,486,600 97 95.455 400 J 58,900 378 T/B 82,100 182 KEJU Mulia Boga Raya Tbk. --U5---2 825 830 810 815 -10 39,200 31,957,000 24 108.667 825 J 900 815 T/B 22,200 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 52 50 51 0 162,200 8,111,500 27 1.855 51 T/J 7,300 50 B 6,500 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 294 294 288 292 -2 508,800 147,738,400 271 10.131 292 T/J 90,000 288 B 64,700 185 KINO Kino Indonesia Tbk. --M5---1 3,110 3,160 3,110 3,130 20 541,500 1,697,082,000 196 82.368 3,130 T/J 127,500 3,120 B 19,100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,995 0 58,400 116,283,000 48 987.624 1,995 T/J 400 1,810 B 300 187 KKGI Resource Alam Indonesia Tbk. --U2---1 214 212 206 212 -2 10,000 2,090,000 4 743.860 220 J 140,000 210 B 2,100 188 KMTR Kirana Megatara Tbk. --U3---2 278 270 270 270 -8 31,000 8,370,000 2 58.952 280 J 65,300 250 B 35,000 189 KOTA DMS Propertindo Tbk. --U6---1 700 700 690 700 0 8,900,200 6,220,389,500 39 350.000 700 T/J 151,500 665 B 2,700 190 KPIG MNC Land Tbk. --S9---2 127 128 123 123 -4 3,200,800 397,078,300 172 264.670 124 J 100,000 123 T/B 19,600 191 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,570 J 1,100 1,480 B 300 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 260 270 260 270 10 5,281,500 1,410,226,200 399 33.567 272 J 252,400 270 T/B 219,100 193 KREN Kresna Graha Investama Tbk. --U9---1 466 470 464 468 2 25,157,400 11,751,462,800 281 4,868.914 468 T/J 207,900 466 B 114,800 194 LAND Trimitra Propertindo Tbk. --U6---2 940 945 900 930 -10 79,100 74,363,500 17 238.462 930 T/J 60,000 900 B 200 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,850 5,875 5,850 5,850 0 300 1,757,500 2 96.694 6,150 J 13,200 5,850 T/B 499,100 196 LINK Link Net Tbk. --S9---1 3,600 3,640 3,570 3,600 0 339,800 1,223,507,000 175 225.000 3,600 T/J 1,252,600 3,570 B 2,500 197 LPCK Lippo Cikarang Tbk --U6---1 805 855 800 835 30 452,400 374,091,000 226 94.143 835 T/J 58,600 830 B 7,900 198 LPKR Lippo Karawaci Tbk. --S6K--1 238 238 232 236 -2 54,325,900 12,806,273,600 1,284 76.208 236 T/J 3,874,400 234 B 977,100 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,420 3,580 3,420 3,500 80 5,164,600 18,205,526,000 2,379 79.309 3,520 J 58,000 3,500 T/B 400 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,165 1,195 1,165 1,165 0 3,800,900 4,482,221,000 946 300.645 1,170 J 47,400 1,165 T/B 168,800 201 MAIN Malindo Feedmill Tbk. --S3K--1 845 875 835 865 20 2,019,000 1,743,955,000 561 491.477 865 T/J 51,600 860 B 273,400 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,000 4,000 3,900 3,900 -100 26,600 105,366,000 52 185.714 4,130 J 100 3,810 B 100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 200 310,000 2 92.262 1,710 J 2,000 1,550 T/B 100 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 890 895 870 885 -5 6,054,000 5,342,640,500 1,790 1,420.204 885 T/J 482,600 880 B 10,600 205 MARI Mahaka Radio Integra Tbk. --U9---2 167 0 0 167 0 0 0 0 222.667 167 J 127,900 150 B 300 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 480 482 478 482 2 1,142,700 549,251,800 184 964.000 482 T/J 87,300 480 B 22,100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 500 500 442 492 -8 24,400 11,312,400 22 349.829 492 T/J 4,300 432 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,910 1,890 1,860 1,890 -20 5,400 10,177,000 8 145.385 1,950 J 700 1,890 T/B 700 209 MCAS M Cash Integrasi Tbk. --S9---2 1,865 1,865 1,755 1,755 -110 145,000 260,133,500 188 126.715 1,755 T/J 5,900 1,750 B 2,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 106 102 104 -1 2,303,900 237,471,200 143 93.280 105 J 200 104 T/B 62,600 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 40,700 2,035,000 7 36.232 50 T/J 6,687,900 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,215 1,250 1,220 1,245 30 72,395,500 89,630,913,000 3,415 324.648 1,245 T/J 186,800 1,240 B 699,300 213 MDLN Modernland Realty Tbk. --S6---1 184 184 182 183 -1 1,656,100 302,272,100 74 54.310 183 T/J 725,000 181 B 56,400 214 MEDC Medco Energi Internasional Tbk. --S2K--1 700 715 695 700 0 40,103,600 28,261,214,000 2,173 1,232.894 700 T/J 385,500 695 B 1,692,100 215 MEGA Bank Mega Tbk. --U8---1 5,700 5,700 5,400 5,650 -50 8,500 47,100,000 17 4,118.436 5,650 T/J 700 5,600 B 1,400 216 MERK Merck Tbk. --U5---2 2,210 2,210 2,210 2,210 0 1,700 3,757,000 6 5,826.983 2,300 J 600 2,220 B 100 217 META Nusantara Infrastructure Tbk. --U7---1 164 164 150 152 -12 2,253,000 340,346,900 268 46.050 153 J 200 152 T/B 45,400 218 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,300 1,250 1,280 0 23,200 29,458,000 17 1,312.821 1,280 T/J 295,300 1,250 B 1,000 219 MGRO Mahkota Group Tbk. --S1K--1 825 830 800 810 -15 1,203,300 982,777,500 170 360.000 820 J 94,700 810 T/B 7,900 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,300 J 199,900 980 B 200 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,600 2,600 2,550 2,600 0 5,103,500 13,229,512,000 786 153.078 2,600 T/J 5,328,000 2,570 B 10,400 222 MINA Sanurhasta Mitra Tbk. --U9---2 108 100 71 71 -37 939,800 66,988,900 180 338.095 71 T/J 267,300 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 0 0 16,125 0 0 0 0 767.857 16,125 J 7,300 13,100 B 200 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,200 15,400 15,200 15,200 0 37,000 562,440,000 9 96,815.287 15,500 J 2,400 14,500 B 1,100 225 MLPL Multipolar Tbk. --S9---1 64 66 60 65 1 1,360,500 87,941,500 103 7.456 65 T/J 1,140,500 64 B 45,100 226 MMLP Mega Manunggal Property Tbk. --S6---2 166 172 163 164 -2 671,400 111,469,200 39 28.034 169 J 52,600 164 T/B 85,900 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,505 1,515 1,475 1,495 -10 24,007,200 35,825,848,500 30,260 166.111 1,495 T/J 1,121,200 1,490 B 122,700 228 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---1 615 625 615 620 5 320,400 197,880,500 179 41.333 625 J 125,800 620 T/B 421,000 230 MPPA Matahari Putra Prima Tbk. --U9---1 111 116 110 114 3 2,702,800 307,365,900 275 47.929 116 J 5,000 114 T/B 460,700 231 MPRO Maha Properti Indonesia Tbk. --U6---2 990 990 990 990 0 100 99,000 1 900.000 1,100 J 100 910 B 300 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,225 5,225 5,225 5,225 0 100 522,500 1 473.930 4,600 J 600 4,200 B 100 233 MSIN MNC Studios International Tbk. --M9---2 392 402 390 402 10 5,700 2,284,000 5 80.400 402 T/J 142,100 400 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,295 0 0 1,295 0 0 0 0 85.197 1,270 J 5,000 1,265 B 300 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,680 1,745 1,675 1,740 60 3,426,100 5,886,067,500 642 3,132.426 1,740 T/J 2,000 1,735 B 10,100 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 144,011,000 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 515 0 0 515 0 0 0 0 216.522 510 J 300 462 B 500 238 MTPS Meta Epsi Tbk. --U7---2 338 330 320 320 -18 3,700 1,191,000 4 100.000 320 T/J 2,200 300 B 6,000 239 MYOH Samindo Resources Tbk. --U2---1 1,150 1,160 1,150 1,160 10 20,300 23,545,000 8 138.165 1,160 T/J 4,900 1,120 B 7,500 240 MYOR Mayora Indah Tbk. --M5KB-1 2,000 2,050 1,995 2,030 30 3,644,800 7,416,537,500 886 10,155.078 2,040 J 51,300 2,030 T/B 1,501,000 241 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 1,140 1,140 1,125 1,140 0 9,553,100 10,841,415,000 223 1,106.796 1,145 J 74,600 1,125 B 9,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,930 2,910 2,910 2,910 -20 400 1,164,000 1 157.297 2,910 T/J 4,800 2,750 B 1,200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 480 486 472 474 -6 2,322,700 1,106,889,400 620 145.846 476 J 2,000 474 T/B 35,400 246 NIRO City Retail Developments Tbk. --U6---2 145 148 142 148 3 1,030,100 147,474,200 42 140.952 148 T/J 92,700 142 B 206,900 247 NISP Bank OCBC NISP Tbk. --U8---1 840 850 840 840 0 7,200 6,115,500 4 1,017.886 855 J 2,600 840 T/B 25,900 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 1,050 J 5,000 880 B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 380 462 370 454 74 3,600 1,372,600 8 206.364 454 T/J 1,300 372 B 200 250 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 755 B 2,200 251 PALM Provident Agro Tbk. --U1---2 190 210 200 202 12 28,000 5,863,400 11 55.211 202 T/J 59,500 187 B 200 252 PBID Panca Budi Idaman Tbk. --U3---1 950 980 925 935 -15 348,100 324,391,500 42 110.000 935 T/J 300 930 B 500 253 PBRX Pan Brothers Tbk. --S4---1 370 438 366 428 58 1,471,300 573,525,200 157 757.522 428 T/J 70,900 412 B 10,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 700 675 700 -50 61,000 41,925,000 4 58.333 735 J 500 675 B 21,500 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,495 1,520 1,490 1,505 10 37,718,000 56,903,675,500 6,544 501.667 1,510 J 290,600 1,505 T/B 2,807,400 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 860 860 855 860 0 7,400 6,336,500 11 167.805 860 T/J 78,100 855 B 600 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,490 3,200 3,200 3,200 -290 100 320,000 1 1,327.856 3,200 T/J 6,100 3,110 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 131 118 125 -3 1,716,400 214,627,900 108 100.000 127 J 52,300 125 T/B 572,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,205 1,250 1,180 1,200 -5 8,530,600 10,483,773,000 692 1,998.002 1,205 J 2,200 1,200 T/B 142,300 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 8,300 415,000 5 50.000 50 T/J 6,844,800 0 B 0 261 PNIN Paninvest Tbk. --U8---1 1,010 1,030 1,005 1,010 0 464,800 469,753,000 27 1,074.011 1,035 J 5,000 1,010 T/B 13,900 262 PNLF Panin Financial Tbk. --S8K--1 264 284 264 276 12 61,998,900 17,093,960,600 1,172 298.314 278 J 1,066,100 276 T/B 4,830,100 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,260 1,245 1,080 1,245 -15 400 481,500 3 76.147 1,250 J 500 1,080 B 300 264 POLU Golden Flower Tbk. --U4---2 2,200 0 0 2,200 0 0 0 0 763.889 2,200 J 1,700 1,660 B 500 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 675 J 9,800 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 800 825 800 805 5 2,749,100 2,221,242,000 387 53.667 830 J 10,100 805 T/B 215,500 267 PPRE PP Presisi Tbk. --U7---1 198 206 197 206 8 12,004,500 2,417,214,300 2,580 47.907 206 T/J 353,900 204 B 392,200 268 PPRO PP Properti Tbk. --U6K--1 52 54 51 53 1 60,681,400 3,202,348,200 868 114.595 53 T/J 5,007,900 52 B 24,194,800 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,980 3,980 3,760 3,800 -180 4,400 17,382,000 7 58.462 3,950 J 15,300 3,800 T/B 700 270 PRIM Royal Prima Tbk. --U9---2 338 338 328 328 -10 1,100 363,800 3 65.600 330 J 11,700 328 T/B 200 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 236 224 228 0 75,417,900 17,193,526,000 1,746 739.707 228 T/J 2,342,100 226 B 824,300 272 PSGO Palma Serasih Tbk. --U1---2 128 135 84 133 5 580,400 69,285,100 317 126.667 134 J 2,800 133 T/B 2,008,100 273 PTBA Bukit Asam Tbk. --S2BXO1 2,340 2,380 2,340 2,380 40 17,424,900 41,283,917,000 2,525 2,069.565 2,380 T/J 1,216,200 2,370 B 378,100 274 PTPP PP (Persero) Tbk. --S6XXO1 1,400 1,505 1,400 1,485 85 28,864,900 42,315,191,000 3,292 279.135 1,490 J 72,700 1,485 T/B 163,800 275 PTRO Petrosea Tbk. --S2---1 1,500 1,520 1,495 1,500 0 531,700 797,969,500 171 1,200.000 1,515 J 21,500 1,500 T/B 19,000 276 PTSN Sat Nusapersada Tbk --M4---1 236 246 236 236 0 216,200 51,192,400 23 122.069 242 J 18,000 236 T/B 27,100 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,000 J 100 3,420 B 100 278 PWON Pakuwon Jati Tbk. --S6B3O1 575 605 565 600 25 83,536,000 49,087,854,000 4,628 2,313.119 605 J 5,184,200 600 T/B 34,209,300 279 PZZA Sarimelati Kencana Tbk. --U9---1 1,010 1,025 1,010 1,015 5 307,700 312,299,500 455 92.273 1,015 T/J 28,000 1,010 B 1,500 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,000 1,015 980 995 -5 3,634,300 3,630,950,000 548 621.875 1,000 J 200 995 T/B 221,000 281 RDTX Roda Vivatex Tbk --U6---1 5,050 0 0 5,050 0 0 0 0 266.043 5,950 J 100 5,050 B 2,000 282 REAL Repower Asia Indonesia Tbk. --U6---2 138 146 116 120 -18 120,781,700 16,653,464,600 11,280 120.000 121 J 193,700 120 T/B 72,000 283 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---2 472 476 456 476 4 720,300 336,896,200 99 292.025 476 T/J 10,100 474 B 500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 0 0 310 0 0 0 0 2,425.665 310 J 3,400 284 B 2,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,300 1,300 1,275 1,300 0 1,318,400 1,703,564,500 110 509.804 1,300 T/J 49,800 1,280 B 1,200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 218 194 194 -6 37,800 7,340,400 10 242.500 199 J 20,000 194 T/B 3,400 288 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 289 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 9,000 9,125 0 5,600 50,587,500 6 5,887.097 9,150 J 20,000 9,000 B 4,000 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,350 1,400 1,310 1,385 35 25,721,900 35,149,582,500 1,926 626.547 1,385 T/J 147,600 1,380 B 12,706,100 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 800 J 25,700 660 B 500 292 SFAN Surya Fajar Capital Tbk. --U9---2 890 895 885 895 5 161,800 143,996,500 36 476.064 895 T/J 8,000 890 B 100 293 SGRO Sampoerna Agro Tbk. --U1---1 2,340 0 0 2,340 0 0 0 0 100.000 2,390 J 200 2,340 B 400 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 0 0 3,930 0 0 0 0 182.630 3,700 J 100,000 3,150 B 200 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 730 745 730 745 15 833,000 612,791,000 81 532.143 745 T/J 35,000 740 B 1,500 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,265 1,230 1,260 30 3,547,800 4,461,800,000 814 217.241 1,260 T/J 7,200 1,255 B 269,500 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,900 6,900 6,850 6,875 -25 119,000 819,272,500 240 78.082 6,875 T/J 143,700 6,850 B 4,600 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 348 354 346 352 4 3,129,800 1,098,794,200 191 32.000 354 J 260,800 352 T/B 88,500 299 SIPD Sierad Produce Tbk. --U3---2 810 825 820 825 15 48,500 39,985,000 13 0.917 825 T/J 500 820 B 100 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,730 4,770 4,700 4,730 0 11,400 53,862,000 16 4,113.043 4,760 J 100 4,730 T/B 900 302 SMAR Smart Tbk. --U1---2 3,610 3,650 3,590 3,650 40 800 2,887,000 5 1,205.974 3,790 J 100 3,620 B 400 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 318 330 312 318 0 12,938,100 4,150,233,800 1,853 56.786 318 T/J 135,000 316 B 59,500 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 980 990 970 970 -10 14,300 13,897,000 6 1,171.498 990 J 600 970 T/B 33,200 305 SMRA Summarecon Agung Tbk. --S6K--1 885 940 880 930 45 24,005,600 22,265,457,000 1,742 1,528.097 935 J 525,400 930 T/B 225,900 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,450 1,460 1,435 1,460 10 4,797,500 6,941,752,500 853 3,899.677 1,460 T/J 10,500 1,445 B 500 307 SOCI Soechi Lines Tbk. --M7---1 129 132 125 131 2 8,314,800 1,080,151,700 794 23.818 132 J 476,900 131 T/B 185,000 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,275 0 0 5,275 0 0 0 0 511.515 5,275 J 100 0 B 0 309 SPTO Surya Pertiwi Tbk. --S9K--2 820 825 820 825 5 163,200 134,637,500 19 71.121 830 J 83,300 825 T/B 3,937,400 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 198 200 186 191 -7 3,456,800 665,487,900 731 108.536 192 J 31,400 191 T/B 4,800 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 240 252 226 230 -10 10,200 2,330,400 7 245.462 240 J 5,000 230 T/B 9,892,700 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 214 228 214 226 12 46,280,100 10,363,481,600 5,784 94.167 228 J 2,464,200 226 T/B 229,600 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,590 3,590 3,590 0 800 2,872,000 1 65.273 3,650 J 800 3,600 B 200 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 660 675 650 670 10 26,014,900 17,252,800,000 1,145 274.872 675 J 139,600 670 T/B 35,000 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 795 805 785 795 0 63,795,000 50,546,887,000 314 118.657 795 T/J 20,100 790 B 91,800 316 STTP Siantar Top Tbk. --U5---2 6,600 7,900 6,000 7,000 400 700 4,680,000 7 4,136.382 7,000 T/J 100 6,000 B 700 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,700 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 47,100 2,980 B 2,800 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 163 168 158 165 2 430,600 70,216,000 237 1,507.538 165 T/J 23,300 159 B 2,400 321 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 1,200 1,210 1,185 1,205 5 29,768,600 35,708,179,000 2,329 297.531 1,205 T/J 546,800 1,200 B 5,000 323 TBLA Tunas Baru Lampung Tbk. --S5---1 775 780 755 755 -20 2,910,900 2,225,097,000 411 171.923 755 T/J 1,794,400 750 B 221,600 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 0 0 9,800 0 0 0 0 961.237 10,800 J 6,800 8,800 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 6,675 6,975 6,675 6,975 300 5,896,500 40,070,282,500 7,446 5,054.348 7,000 J 29,200 6,975 T/B 11,400 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 196 206 200 202 6 18,900 3,839,200 21 88.596 202 T/J 2,800 195 B 10,000 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,790 1,795 1,785 1,795 5 265,300 475,030,000 134 163.927 1,795 T/J 48,900 1,790 B 28,000 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 197 0 0 197 0 0 0 0 63.548 0 J 0 0 B 0 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 398 J 100 344 B 3,500 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 6,000 J 100 5,200 B 500 331 TINS Timah Tbk. --S2K--1 675 700 675 695 20 7,263,400 5,022,793,500 802 355.141 700 J 365,700 695 T/B 57,400 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,525 8,050 7,425 7,700 175 3,402,300 26,568,247,500 2,541 476.078 7,750 J 10,000 7,700 T/B 109,700 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 0 0 350 0 0 0 0 73.858 348 J 20,000 336 B 2,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 67 0 0 67 0 0 0 0 107.837 0 J 0 0 B 0 335 TOTL Total Bangun Persada Tbk. --S6---1 408 412 408 408 0 1,624,300 666,005,800 47 146.643 410 J 12,500 408 T/B 44,700 336 TOTO Surya Toto Indonesia Tbk. --U3---2 256 254 250 250 -6 111,400 27,883,200 21 810.977 254 J 12,500 250 T/B 12,000 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 880 880 865 875 -5 51,377,600 44,881,458,500 11,896 4,168.056 875 T/J 6,946,700 870 B 117,900 338 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 339 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 128 128 123 123 -5 1,129,500 141,324,700 11 123.948 131 J 1,000 123 T/B 165,900 340 TRIN Perintis Triniti Properti Tbk. --U6---2 234 242 228 238 4 13,191,400 3,105,695,200 1,081 119.000 238 T/J 130,800 234 B 61,100 341 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---1 400 0 0 400 0 0 0 0 238.607 400 J 15,500 380 B 15,300 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,370 1,340 1,345 -10 33,300 45,011,500 21 239.939 1,345 T/J 1,300 1,340 B 11,500 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 1 89.610 3,450 T/J 31,100 3,390 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,095 1,235 1,165 1,170 75 206,000 246,080,500 14 2,600.000 1,170 T/J 3,000 1,055 B 3,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,660 1,660 1,585 1,600 -60 3,171,700 5,078,396,000 1,401 106.667 1,600 T/J 689,300 1,595 B 156,700 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,640 1,650 1,625 1,640 0 236,200 387,454,000 159 3,179.774 1,640 T/J 13,200 1,635 B 6,800 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,130 3,130 3,130 3,130 0 100 313,000 1 115.923 3,230 J 100 3,020 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,965 1,990 -10 100,100 199,340,000 37 165.833 1,990 T/J 14,800 1,965 B 3,400 350 VICO Victoria Investama Tbk. --U8---1 110 110 110 110 0 200 22,000 1 88.000 109 J 14,000 95 B 1,500 351 VOKS Voksel Electric Tbk. --U4---1 298 306 298 306 8 131,800 39,523,600 25 135.360 308 J 7,300 306 T/B 30,700 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 288 296 284 292 4 13,810,100 4,035,336,000 729 100.690 292 T/J 88,500 290 B 678,600 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 2,000 2,070 1,995 2,050 50 18,236,500 37,384,766,500 2,747 526.920 2,060 J 191,000 2,050 T/B 429,600 354 WOOD Integra Indocabinet Tbk. --S5K--1 482 484 462 470 -12 11,210,500 5,281,597,600 856 180.769 470 T/J 118,700 468 B 32,900 355 WSBP Waskita Beton Precast Tbk. --S3K--1 236 244 232 238 2 36,694,500 8,787,929,400 1,560 48.571 240 J 173,500 238 T/B 1,656,500 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,130 1,205 1,125 1,195 65 49,080,700 57,765,082,000 4,607 322.537 1,200 J 1,206,800 1,195 T/B 54,300 357 WTON Wijaya Karya Beton Tbk. --S3K--1 386 400 386 398 12 4,665,900 1,847,430,000 578 67.458 398 T/J 91,000 396 B 121,100 358 ZINC Kapuas Prima Coal Tbk. --U2---2 356 360 356 360 4 48,565,800 17,355,770,400 458 1,283.377 360 T/J 105,600 358 B 130,000 Total 2,403,823,800 1,738,882,405,600 236,157 2,178,818,300 277,909,700 Jakarta, 18 February 2020 Trading Division