List of Securities Quotation: IDX SMC Composite Date: Wednesday, 26 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 10,850 10,825 10,525 10,525 -325 478,800 5,091,395,000 871 855.024 10,575 J 5,900 10,525 T/B 8,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 2,200 5,600 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,490 0 0 1,490 0 0 0 0 39.733 1,445 J 800 1,130 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,550 1,555 1,505 1,525 -25 12,253,600 18,671,933,500 3,085 1,859.756 1,530 J 175,500 1,525 T/B 1,135,100 5 ADHI Adhi Karya (Persero) Tbk. --U6K--1 870 865 830 835 -35 8,219,600 6,956,571,000 1,651 655.761 835 T/J 660,800 830 B 653,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 10,200 10,350 10,175 10,250 50 367,600 3,763,232,500 153 440.860 10,300 J 4,800 10,250 T/B 29,100 7 ADRO Adaro Energy Tbk. --S2BXO1 1,285 1,295 1,250 1,250 -35 38,644,500 48,833,516,500 4,623 113.636 1,255 J 480,400 1,250 T/B 1,165,500 8 AGII Aneka Gas Industri Tbk. --S3---1 560 575 540 540 -20 85,800 46,854,000 38 49.091 540 T/J 17,500 535 B 30,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 143 144 130 130 -13 3,328,400 451,139,800 717 212.391 133 J 111,800 130 T/B 300,600 10 AGRS Bank IBK Indonesia Tbk. --U8---2 150 149 140 145 -5 43,100 6,190,800 9 131.818 149 J 2,800 145 T/B 100 11 AKRA AKR Corporindo Tbk. --S9XXO1 2,970 2,960 2,850 2,890 -80 5,193,400 15,073,080,000 1,438 2,303.321 2,890 T/J 58,800 2,870 B 7,900 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 400 240 B 800 13 AMAR Bank Amar Indonesia Tbk. --U8---2 282 282 264 264 -18 218,100 59,394,000 69 151.724 264 T/J 2,900 262 B 50,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,220 0 0 3,220 0 0 0 0 131.429 3,200 J 19,600 3,110 B 5,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,320 2,320 2,310 2,310 -10 314,500 728,622,000 115 121.579 2,310 T/J 4,600 2,300 B 16,700 16 AMRT Sumber Alfaria Trijaya Tbk. --U9---1 805 810 800 800 -5 7,400 5,943,500 11 2,041.389 810 J 200 800 T/B 1,009,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 795 0 0 795 0 0 0 0 66.250 860 J 100 610 B 100 18 ANTM Aneka Tambang Tbk. --S2XXO1 660 660 630 630 -30 93,935,900 60,252,823,500 8,260 415.375 630 T/J 4,221,800 625 B 3,057,000 19 APIC Pacific Strategic Financial Tbk. --U8---2 765 755 750 750 -15 2,300 1,727,000 4 797.737 750 T/J 7,100 580 B 500 20 APLN Agung Podomoro Land Tbk. --M6K--1 147 147 144 144 -3 7,246,500 1,052,695,000 263 39.452 144 T/J 1,191,400 143 B 569,800 21 ARII Atlas Resources Tbk. --U2---2 735 735 735 735 0 5,000 3,675,000 2 49.000 735 T/J 35,600 605 B 1,000 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,990 1,990 1,800 1,990 0 1,090,700 2,158,768,000 226 843.220 1,990 T/J 11,300 1,790 B 300 23 ARNA Arwana Citramulia Tbk. --S3---1 440 440 426 440 0 78,500 34,359,000 24 2,990.553 442 J 300 440 T/B 1,933,600 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,420 3,400 3,400 -100 10,300 35,048,000 14 2,575.758 3,490 J 500 3,220 B 1,000 25 ASGR Astra Graphia Tbk. --U9---1 915 925 905 905 -10 155,000 140,948,500 41 187.635 915 J 8,800 900 B 4,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,290 1,285 1,265 1,275 -15 125,100 159,360,000 31 2,361.111 1,275 T/J 1,000 1,270 B 10,000 27 ASRI Alam Sutera Realty Tbk. --S6---1 172 173 166 169 -3 4,091,500 690,154,300 739 160.952 169 T/J 40,000 168 B 2,500 28 ASSA Adi Sarana Armada Tbk. --S7K--1 525 525 505 515 -10 4,542,800 2,350,892,500 189 132.051 515 T/J 200,200 510 B 22,400 29 ATIC Anabatic Technologies Tbk. --U9---1 600 680 630 630 30 900 592,000 3 90.000 665 J 5,000 630 T/B 100 30 AUTO Astra Otoparts Tbk. --M4---1 1,085 1,085 1,040 1,060 -25 625,400 663,156,000 350 958.669 1,060 T/J 1,700 1,055 B 2,700 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 500 25,000 2 57.388 50 T/J 57,076,600 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 344 J 3,700 266 B 100,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 950 935 750 930 -20 257,300 195,107,500 16 1,162.500 930 T/J 200 750 B 20,000 34 BBKP Bank Bukopin Tbk. --S8---1 199 200 190 192 -7 3,617,700 704,069,300 277 56.958 194 J 100,000 192 T/B 104,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,340 0 0 2,340 0 0 0 0 169.565 2,350 J 100,000 1,755 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,820 1,820 1,780 1,795 -25 19,622,700 35,309,941,500 3,221 234.130 1,800 J 550,800 1,795 T/B 1,901,600 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 298 290 298 0 2,000 588,000 2 303.401 298 T/J 95,400 296 B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 150 148 141 148 -2 81,300 11,916,800 28 419.715 148 T/J 2,500 147 B 10,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,430 3,460 3,360 3,380 -50 1,511,500 5,130,200,000 543 1.909 3,380 T/J 9,000 3,370 B 3,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,800 290,000 8 217.306 50 T/J 385,655,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 157 160 150 150 -7 17,408,500 2,644,125,400 640 88.235 150 T/J 208,900 149 B 830,400 43 BFIN BFI Finance Indonesia Tbk. --S8---2 496 498 480 480 -16 689,300 334,000,000 54 2,459.772 480 T/J 272,100 478 B 2,600 44 BHIT MNC Investama Tbk. --S9---1 60 61 59 61 1 5,777,700 348,996,900 1,250 178.389 61 T/J 6,189,900 60 B 31,300 45 BINA Bank Ina Perdana Tbk. --U8---1 865 880 870 870 5 34,400 30,160,000 8 491.537 900 J 25,700 870 T/B 32,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 10,600 530,000 4 35.714 50 T/J 46,926,200 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,300 2,310 2,210 2,260 -40 508,600 1,151,529,000 177 34.769 2,260 T/J 175,100 2,210 B 1,800 48 BISI BISI International Tbk. --U1---1 980 980 970 980 0 20,200 19,629,500 16 490.000 980 T/J 1,200 970 B 2,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --U8K--1 970 965 935 940 -30 6,458,400 6,124,547,000 1,509 156.667 945 J 125,200 940 T/B 315,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 635 635 625 625 -10 5,678,700 3,575,167,500 1,348 145.349 630 J 50,800 625 T/B 1,247,800 51 BKSL Sentul City Tbk. --S6K--1 50 51 50 50 0 104,147,000 5,218,874,400 754 3.455 50 T/J 108,202,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 150 158 149 158 8 1,800 269,100 4 362.552 155 J 400 130 B 1,400 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 299,107,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 3,250 B 700 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 230 230 0 300 69,000 2 71.875 270 J 500 230 T/B 2,000 56 BMTR Global Mediacom Tbk. --S9K--1 320 324 310 314 -6 11,594,500 3,662,958,200 2,153 255.575 314 T/J 422,900 312 B 244,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 80,269,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 815 815 765 765 -50 11,162,900 8,715,080,000 801 5.648 770 J 1,730,900 765 T/B 332,300 59 BNII Bank Maybank Indonesia Tbk. --M8---1 193 195 187 189 -4 353,700 67,419,700 93 2.252 191 J 30,000 189 T/B 400 60 BNLI Bank Permata Tbk. --M8K--1 1,225 1,235 1,195 1,215 -10 11,987,300 14,593,271,000 479 13.229 1,215 T/J 2,300 1,210 B 1,265,600 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,560 1,560 0 2,600 4,056,000 2 1,514.563 1,565 J 42,200 1,555 B 11,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 240 246 208 240 0 40,800 9,741,200 25 137.143 240 T/J 1,900 210 B 6,400 63 BOLT Garuda Metalindo Tbk. --U4---2 830 830 820 820 -10 109,100 89,804,500 129 149.091 820 T/J 5,100 810 B 13,600 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,300 1,225 B 125,500 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 5,500 0 0 5,500 0 0 0 0 214.054 0 J 0 4,600 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 278 278 258 264 -14 8,148,800 2,160,009,200 779 51.765 264 T/J 761,700 262 B 2,444,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 52,446,400 2,624,605,700 501 7.874 50 T/J 9,827,900 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,045 J 10,400 910 B 2,100 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,085 1,090 1,060 1,060 -25 10,536,000 11,277,793,000 2,761 207.638 1,075 J 2,000 1,060 T/B 1,025,500 71 BSIM Bank Sinarmas Tbk. --U8---1 515 505 490 505 -10 1,600 787,000 3 344.430 490 J 2,700 446 B 1,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 2,250 2,200 1,930 2,180 -70 4,800 10,240,000 16 111.795 2,180 T/J 9,000 1,810 B 2,000 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 41,033,400 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 2,850 2,850 2,830 2,850 0 1,900 5,409,000 9 551.725 2,840 J 7,100 2,820 B 1,400 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 4,150 4,240 4,140 4,200 50 6,763,700 28,325,829,000 4,422 430.769 4,200 T/J 506,700 4,190 B 10,800 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,275 1,275 1,260 1,260 -15 3,400 4,296,000 6 213.559 1,260 T/J 8,500 1,155 B 100 79 BULL Buana Lintas Lautan Tbk. --S7---1 159 161 154 159 0 48,779,100 7,693,606,100 211 15.549 159 T/J 185,000 154 B 39,100 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 7,151,100 357,555,000 182 2.902 50 T/J 148,494,500 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 99 100 95 96 -3 40,867,700 3,952,933,800 2,279 20.996 97 J 2,412,300 96 T/B 73,000 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 284 288 274 280 -4 814,000 228,657,000 127 84.848 280 T/J 9,900 278 B 800 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 91 94 89 90 -1 3,131,200 284,544,500 138 51.429 90 T/J 154,000 88 B 51,900 84 CASA Capital Financial Indonesia Tbk. --U8---2 398 412 406 406 8 25,000 10,230,000 12 741.729 408 J 96,900 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 460 B 500 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 67 69 65 65 -2 1,853,300 122,292,000 56 416.000 68 J 3,600 65 T/B 3,716,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 238 238 230 238 0 93,500 21,640,800 23 18.624 238 T/J 9,800 234 B 110,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,860 1,850 1,850 -50 3,200 5,930,000 3 6,713.114 1,950 J 5,000 1,850 T/B 1,800 89 CLAY Citra Putra Realty Tbk. --U9---2 2,870 2,870 2,750 2,860 -10 759,200 2,165,235,000 101 1,588.889 2,840 J 2,000 2,710 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 456 458 444 444 -12 6,519,600 2,954,655,800 462 1,930.435 446 J 600 444 T/B 28,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,835 0 0 1,835 0 0 0 0 175.588 1,835 J 1,100 1,660 B 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 136,367,700 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 0 0 430 0 0 0 0 216.991 446 J 11,900 432 B 45,000 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 970 955 930 945 -25 13,348,800 12,587,800,000 2,076 211.580 945 T/J 1,181,100 940 B 200 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,775 1,775 1,760 1,770 -5 6,100 10,777,500 11 3,552.647 1,775 J 1,200 1,765 B 800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 5,100 255,000 2 16.496 50 T/J 168,024,600 0 B 0 99 DILD Intiland Development Tbk. --U6---1 272 272 266 270 -2 745,800 200,047,600 51 47.050 270 T/J 1,211,000 268 B 48,700 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,200 2,290 2,200 2,290 90 800 1,787,000 3 77.627 2,290 T/J 10,000 1,720 B 2,000 101 DLTA Delta Djakarta Tbk. --U5---1 6,200 6,200 6,000 6,200 0 6,400 38,770,000 7 37,061.390 6,200 T/J 900 6,100 B 1,000 102 DMAS Puradelta Lestari Tbk. --M6K--1 274 274 254 258 -16 30,127,600 7,904,111,000 1,580 122.857 258 T/J 342,500 256 B 1,921,200 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 174 168 159 162 -12 3,703,800 599,145,400 311 70.435 162 T/J 72,300 161 B 200,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 915 920 905 910 -5 61,300 55,812,500 41 99.454 910 T/J 600 905 B 31,400 105 DNAR Bank Oke Indonesia Tbk. --U8---1 230 250 240 240 10 1,600 385,000 2 218.182 240 T/J 3,900 210 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 0 0 3,200 0 0 0 0 2,810.987 3,150 J 37,700 3,140 B 1,000 107 DOID Delta Dunia Makmur Tbk. --S2---1 194 193 176 183 -11 24,340,200 4,438,462,000 1,093 247.753 184 J 26,200 183 T/B 385,300 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 430 430 418 422 -8 622,900 264,630,600 65 114.054 422 T/J 79,000 420 B 33,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,700 J 500 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,200 1,195 1,165 1,165 -35 151,000 178,739,000 28 230.693 1,195 J 37,400 1,165 T/B 100 111 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 2,180 2,180 2,140 2,180 0 3,100 6,654,000 9 802.440 2,180 T/J 10,800 2,140 B 25,900 113 DWGL Dwi Guna Laksana Tbk. --U9---2 250 276 244 250 0 23,400 5,894,400 35 166.667 250 T/J 4,300 246 B 100 114 ECII Electronic City Indonesia Tbk. --U9---2 1,000 980 815 850 -150 179,700 159,674,500 98 20.988 850 T/J 42,600 835 B 100 115 ELSA Elnusa Tbk. --S2K--1 244 246 228 230 -14 78,431,000 18,290,000,600 2,534 57.500 230 T/J 5,594,000 228 B 4,951,200 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 604,802,100 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,050 5,050 5,050 5,050 0 300 1,515,000 2 701.389 5,050 T/J 5,200 4,920 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,500 2,000 2,270 270 5,700 12,748,000 13 1,588.201 2,260 J 100 1,890 B 2,000 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,760 1,775 1,665 1,705 -55 11,102,000 18,969,522,000 2,882 170.500 1,705 T/J 491,500 1,700 B 107,700 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 218 216 194 202 -16 6,404,300 1,307,956,000 442 376.087 202 T/J 177,700 198 B 32,100 121 EXCL XL Axiata Tbk. --S7BXO1 2,580 2,600 2,500 2,540 -40 12,914,700 32,748,001,000 5,116 128.907 2,540 T/J 2,400 2,530 B 400 122 FAST Fast Food Indonesia Tbk. --U9---2 1,170 1,200 1,150 1,165 -5 5,100 5,934,000 13 3,664.329 1,165 T/J 16,800 1,140 B 300 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,125 0 0 7,125 0 0 0 0 1,632.826 7,125 J 1,800 6,700 B 500 124 FILM MD Pictures Tbk. --U9---1 194 204 192 193 -1 6,559,300 1,290,484,100 944 91.905 194 J 50,000 193 T/B 156,700 125 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,790 J 100 2,500 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 535 J 400 362 B 1,100 127 FREN Smartfren Telecom Tbk. --U7---1 107 113 105 108 1 80,804,400 8,862,252,200 2,532 6.000 109 J 617,200 108 T/B 951,900 128 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---2 390 446 400 428 38 33,000 14,181,000 23 50.952 444 J 700 428 T/B 400 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 302 304 284 284 -18 31,892,800 9,275,821,600 4,281 38.177 286 J 10,000 284 T/B 1,483,600 131 GJTL Gajah Tunggal Tbk. --S4---1 454 454 420 432 -22 2,447,200 1,065,690,400 447 84.812 438 J 36,200 432 T/B 23,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 87 88 84 86 -1 5,081,800 438,324,700 405 21.500 86 T/J 31,800 85 B 6,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,800 18,700 18,700 18,700 -100 100 1,870,000 1 3,252.174 18,700 T/J 100 15,050 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,320 1,325 1,305 1,320 0 216,500 285,718,000 83 102.724 1,320 T/J 24,500 1,305 B 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---1 136 143 134 134 -2 500 68,100 4 53.600 142 J 200 130 B 38,500 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,270 3,450 3,170 3,170 -100 145,600 466,995,000 71 85.676 3,300 J 600 3,170 T/B 19,700 138 HERO Hero Supermarket Tbk. --U9---1 900 895 890 890 -10 1,120,000 996,800,500 18 1,857.727 915 J 100 890 T/B 880,000 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,100 3,200 3,090 3,100 0 138,100 429,535,000 44 948.999 3,100 T/J 487,700 3,090 B 7,900 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 570 595 570 595 25 20,100 11,686,000 12 915.385 595 T/J 5,000 434 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 905 915 885 905 0 19,152,300 17,167,505,000 841 291.935 905 T/J 191,700 900 B 7,500 142 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---2 940 985 935 950 10 62,144,600 59,087,454,500 625 904.762 950 T/J 26,600 945 B 2,700 144 HRTA Hartadinata Abadi Tbk. --S5---1 260 260 256 260 0 207,300 53,375,800 43 86.667 260 T/J 30,100 258 B 5,000 145 HRUM Harum Energy Tbk. --M2K--1 1,210 1,210 1,200 1,205 -5 374,100 450,006,000 62 23.173 1,210 J 51,700 1,205 T/B 550,700 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 6,000 7,200 6,900 6,900 900 700 4,910,000 4 742.095 7,200 J 100 6,900 T/B 2,700 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 163 163 157 162 -1 233,000 37,107,900 41 154.286 162 T/J 32,500 158 B 8,400 148 IFSH Ifishdeco Tbk. --U2---2 476 500 476 476 0 75,400 36,178,400 4 108.182 478 J 9,200 358 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---1 775 800 750 755 -20 456,100 346,702,500 190 101.359 755 T/J 62,400 750 B 147,300 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 232 244 226 244 12 152,400 35,899,600 21 48.800 244 T/J 82,500 240 B 19,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 363,900 393,378,000 67 285.526 1,085 T/J 110,000 1,080 B 2,400 153 INAF Indofarma (Persero) Tbk. --U5---1 640 645 585 590 -50 1,673,400 1,026,395,500 699 236.000 595 J 5,000 590 T/B 1,800 154 INCO Vale Indonesia Tbk. --S2XXO1 3,000 3,010 2,780 2,870 -130 10,357,500 29,870,787,000 2,175 1,171.429 2,870 T/J 29,500 2,820 B 53,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,220 2,080 2,090 -30 17,100 36,053,000 18 281.485 2,190 J 700 2,090 T/B 100 156 INDS Indospring Tbk. --M4---1 1,990 1,990 1,970 1,970 -20 28,300 56,045,000 8 184.687 2,070 J 20,000 1,970 T/B 56,900 157 INDY Indika Energy Tbk. --S2K--1 865 870 810 820 -45 3,346,900 2,805,510,500 1,531 27.797 820 T/J 89,500 815 B 109,400 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 6,300 6,275 6,025 6,100 -200 7,058,700 43,325,650,000 3,906 314.324 6,100 T/J 200 6,075 B 56,000 159 INPP Indonesian Paradise Property Tbk. --U9---2 810 1,010 820 940 130 14,100 11,994,500 11 895.238 900 J 300 740 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,860 3,870 3,850 3,860 0 555,300 2,140,513,000 94 1,398.551 3,850 J 61,800 3,800 B 300 161 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 33,200 505 B 100 162 INTA Intraco Penta Tbk. --U9---2 468 466 436 450 -18 123,100 54,655,000 27 317.212 452 J 2,500 438 B 6,600 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 530 535 498 500 -30 2,526,300 1,287,356,600 390 30.488 500 T/J 429,000 498 B 15,400 164 IPTV MNC Vision Networks Tbk. --U9---1 378 380 362 374 -4 7,837,400 2,945,883,200 4,546 155.833 374 T/J 600 372 B 200,000 165 IRRA Itama Ranoraya Tbk. --U9---2 695 695 670 685 -10 6,219,200 4,230,623,500 388 183.155 680 J 70,800 675 B 18,600 166 ISAT Indosat Tbk. --S7K--1 2,230 2,220 2,140 2,150 -80 3,499,600 7,609,449,000 1,954 153.571 2,150 T/J 23,800 2,140 B 63,600 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 167 168 161 161 -6 5,816,600 948,027,800 338 54.576 161 T/J 1,384,500 160 B 755,700 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,910 1,910 1,600 1,605 -305 13,324,200 23,238,097,000 3,895 729.545 1,605 T/J 182,200 1,600 B 7,200 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,000 11,175 10,650 11,150 150 2,552,400 28,264,535,000 3,335 79.643 11,175 J 62,200 11,150 T/B 300 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,465 1,470 1,450 1,455 -10 5,161,400 7,549,284,000 37 591.463 1,460 J 2,200 1,445 B 5,500 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 120,881,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 550 J 5,000 500 B 100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 460 J 520,600 358 B 300 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,495 1,510 1,445 1,455 -40 14,145,900 20,795,215,000 2,023 397.758 1,455 T/J 1,355,900 1,450 B 364,800 175 JRPT Jaya Real Property Tbk. --S6K--1 474 474 458 464 -10 8,796,000 4,125,153,200 363 446.154 464 T/J 382,200 462 B 94,200 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 5,000 4,990 4,730 4,770 -230 4,633,000 22,434,503,000 3,463 281.283 4,780 J 300 4,770 T/B 129,200 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,090 J 200 805 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 990 985 985 0 163,700 161,246,500 19 2,188.889 990 J 103,200 985 T/B 136,300 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 750 750 695 700 -50 3,253,000 2,328,276,500 1,025 700.000 705 J 235,400 700 T/B 4,800 180 KBLI KMI Wire & Cable Tbk. --S4K--1 472 472 450 452 -20 3,095,100 1,409,243,600 185 54.922 452 T/J 24,500 450 B 5,900 181 KEEN Kencana Energi Lestari Tbk. --S7---1 390 390 358 390 0 2,159,900 834,388,600 75 98.485 390 T/J 30,300 386 B 1,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 910 930 870 895 -15 164,200 149,342,500 88 119.333 895 T/J 1,600 870 B 700 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 800 40,000 3 1.818 50 T/J 94,900 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 286 292 270 286 0 1,928,000 541,858,400 350 9.923 286 T/J 255,600 284 B 1,003,300 185 KINO Kino Indonesia Tbk. --M5---1 3,050 3,040 2,850 2,910 -140 324,600 961,438,000 142 76.579 2,910 T/J 200 2,900 B 2,100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 1,995 1,800 1,980 -20 62,900 125,121,000 54 980.198 1,980 T/J 3,500 1,900 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 202 195 192 192 -10 46,800 9,005,900 10 673.684 200 J 10,000 194 B 31,200 188 KMTR Kirana Megatara Tbk. --U3---2 268 270 250 270 2 900 238,800 5 58.952 270 T/J 76,500 250 B 18,300 189 KOTA DMS Propertindo Tbk. --U6---1 700 690 630 675 -25 8,922,700 6,106,672,000 121 337.500 680 J 1,800 660 B 2,700 190 KPIG MNC Land Tbk. --S9---2 123 124 121 122 -1 1,457,700 177,422,200 100 262.518 122 T/J 17,500 121 B 520,000 191 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,560 J 100 1,490 B 200 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 256 256 244 246 -10 4,902,200 1,221,695,600 525 30.583 246 T/J 122,700 244 B 385,100 193 KREN Kresna Graha Investama Tbk. --U9---1 460 466 452 462 2 32,112,200 14,754,794,200 517 4,806.492 462 T/J 182,900 460 B 20,000 194 LAND Trimitra Propertindo Tbk. --U6---2 700 765 740 745 45 156,400 116,628,000 8 191.026 730 J 9,000 675 B 600 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 6,125 6,125 5,850 5,850 -275 74,700 437,032,500 14 96.694 6,100 J 1,700 5,850 T/B 424,800 196 LINK Link Net Tbk. --S9---1 3,520 3,520 3,450 3,490 -30 2,653,100 9,254,403,000 674 218.125 3,490 T/J 400,900 3,450 B 6,200 197 LPCK Lippo Cikarang Tbk --U6---1 780 780 730 740 -40 555,900 417,620,500 206 83.432 750 J 21,300 740 T/B 195,300 198 LPKR Lippo Karawaci Tbk. --S6K--1 234 236 228 232 -2 74,436,700 17,274,722,400 1,029 74.917 232 T/J 3,198,500 230 B 244,900 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,210 3,250 3,100 3,150 -60 2,987,600 9,456,921,000 1,317 71.378 3,150 T/J 21,400 3,140 B 19,100 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 1,065 1,075 1,015 1,020 -45 9,985,000 10,484,873,000 2,042 263.226 1,020 T/J 39,300 1,015 B 199,200 201 MAIN Malindo Feedmill Tbk. --S3K--1 795 795 740 750 -45 4,655,300 3,564,969,500 792 426.136 750 T/J 117,300 745 B 69,400 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,900 3,800 3,660 3,660 -240 17,000 62,766,000 41 174.286 3,660 T/J 900 3,610 B 10,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,505 1,505 1,505 1,505 0 300 451,500 1 89.583 1,680 J 200 1,505 T/B 100 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 840 840 820 825 -15 31,401,200 26,069,019,500 2,345 1,323.919 835 J 120,000 825 T/B 50,600 205 MARI Mahaka Radio Integra Tbk. --U9---2 165 168 165 168 3 25,100 4,216,500 6 224.000 168 T/J 7,900 150 B 17,800 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 478 482 476 478 0 2,045,900 978,570,200 271 956.000 480 J 47,900 478 T/B 10,100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 494 490 488 490 -4 300 146,600 2 348.407 490 T/J 3,700 400 B 1,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,885 1,940 1,850 1,885 0 10,600 19,960,500 19 145.000 1,885 T/J 700 1,805 B 1,200 209 MCAS M Cash Integrasi Tbk. --S9---2 1,765 1,770 1,725 1,755 -10 6,700 11,668,500 30 126.715 1,755 T/J 17,000 1,730 B 1,100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 101 101 99 101 0 166,800 16,743,200 28 90.589 101 T/J 104,800 100 B 32,100 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 6,496,900 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,305 1,325 1,270 1,310 5 67,090,400 87,772,290,500 4,501 341.598 1,315 J 516,200 1,310 T/B 494,600 213 MDLN Modernland Realty Tbk. --S6---1 178 179 176 177 -1 761,000 134,809,300 109 52.529 177 T/J 1,043,700 176 B 900 214 MEDC Medco Energi Internasional Tbk. --S2K--1 675 680 660 660 -15 45,563,900 30,402,457,500 2,269 1,162.443 660 T/J 2,767,500 655 B 3,593,700 215 MEGA Bank Mega Tbk. --U8---1 5,400 5,425 5,400 5,425 25 3,100 16,772,500 8 3,954.428 5,425 T/J 700 5,300 B 300 216 MERK Merck Tbk. --U5---2 2,120 2,190 2,100 2,190 70 9,600 20,300,000 19 5,774.251 2,190 T/J 300 2,110 B 2,300 217 META Nusantara Infrastructure Tbk. --U7---1 150 150 144 149 -1 288,100 42,283,500 53 45.141 149 T/J 48,000 145 B 1,900 218 MFIN Mandala Multifinance Tbk. --U8---2 1,260 1,245 1,245 1,245 -15 350,000 435,750,000 2 1,276.923 1,245 T/J 155,000 1,100 B 10,100 219 MGRO Mahkota Group Tbk. --S1K--1 805 800 780 780 -25 284,300 224,849,500 41 346.667 780 T/J 14,600 775 B 44,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 1,250 1,250 0 502,400 628,000,000 5 454.545 1,350 J 500,000 1,250 T/B 248,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,530 2,540 2,370 2,430 -100 5,165,800 12,571,784,000 897 143.069 2,440 J 10,000 2,430 T/B 32,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 66 87 64 66 0 20,611,000 1,532,768,900 2,945 314.286 67 J 17,900 66 T/B 240,300 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 0 0 16,125 0 0 0 0 767.857 16,125 J 7,000 13,050 B 400 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,200 15,000 15,000 0 51,200 768,240,000 4 95,541.401 15,200 J 600 14,550 B 100 225 MLPL Multipolar Tbk. --S9---1 61 62 57 57 -4 5,801,200 342,690,100 213 6.538 58 J 91,400 57 T/B 72,300 226 MMLP Mega Manunggal Property Tbk. --S6---2 169 171 165 168 -1 4,711,000 791,125,200 88 28.718 170 J 28,600 168 T/B 84,400 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,350 1,340 1,270 1,270 -80 37,417,800 48,487,924,000 12,850 141.111 1,270 T/J 11,800 1,265 B 603,700 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,030 1,030 1,030 0 100 103,000 1 177.586 1,010 J 6,500 990 B 100 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 630 625 615 625 -5 354,100 219,246,500 269 41.667 625 T/J 22,000 620 B 2,300 230 MPPA Matahari Putra Prima Tbk. --U9---1 111 111 107 108 -3 1,133,000 122,832,000 88 45.407 108 T/J 7,500 107 B 100 231 MPRO Maha Properti Indonesia Tbk. --U6---2 805 855 805 805 0 5,400 4,387,000 12 731.818 855 J 300 810 B 1,000 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,875 J 1,000 4,880 B 100 233 MSIN MNC Studios International Tbk. --M9---2 390 390 386 390 0 9,500 3,701,800 12 78.000 390 T/J 93,200 388 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,295 0 0 1,295 0 0 0 0 85.197 1,295 J 50,500 1,290 B 300 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,695 1,725 1,680 1,685 -10 1,037,100 1,750,806,500 275 3,033.413 1,685 T/J 300 1,680 B 34,700 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 136,926,200 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 460 456 456 456 -4 7,100 3,237,600 2 191.717 498 J 400 456 T/B 12,900 238 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,195 1,190 1,165 1,190 -5 31,100 36,982,000 10 141.738 1,190 T/J 145,500 1,165 B 200 240 MYOR Mayora Indah Tbk. --M5KB-1 1,905 1,890 1,840 1,850 -55 2,614,700 4,875,985,500 959 9,254.627 1,855 J 6,700 1,850 T/B 1,315,500 241 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 1,080 1,100 1,055 1,100 20 32,026,900 34,271,379,000 659 1,067.961 1,100 T/J 38,500 1,085 B 23,600 244 NFCX NFC Indonesia Tbk. --S9---2 2,760 2,770 2,690 2,690 -70 1,300 3,538,000 9 145.405 2,750 J 5,200 2,690 T/B 200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 418 418 390 390 -28 2,456,500 994,527,800 630 120.000 390 T/J 39,800 386 B 100 246 NIRO City Retail Developments Tbk. --U6---2 145 143 140 143 -2 113,700 16,218,000 2 136.190 143 T/J 53,900 140 B 36,700 247 NISP Bank OCBC NISP Tbk. --U8---1 840 885 845 845 5 26,700 22,906,500 23 1,023.945 865 J 1,300 845 T/B 5,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 855 B 300 249 NZIA Nusantara Almazia Tbk. --U6---1 454 454 454 454 0 100 45,400 1 206.364 450 J 1,300 344 B 1,200 250 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 940 J 900 745 B 1,600 251 PALM Provident Agro Tbk. --U1---2 190 190 174 174 -16 400 72,700 4 47.558 190 J 448,300 177 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 935 935 895 935 0 113,000 101,704,500 28 110.000 935 T/J 49,200 895 B 80,900 253 PBRX Pan Brothers Tbk. --S4---1 362 354 350 352 -10 18,200 6,392,800 12 623.009 378 J 10,100 352 T/B 14,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 755 0 0 755 0 0 0 0 62.917 750 J 1,100 615 B 1,100 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,500 1,515 1,480 1,495 -5 42,886,300 64,196,096,500 5,584 498.333 1,495 T/J 432,500 1,490 B 898,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 835 830 830 830 -5 900 747,000 2 161.951 835 J 101,500 830 T/B 7,100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,150 3,480 3,160 3,400 250 6,200 20,045,000 14 1,410.847 3,200 J 5,000 2,950 B 300 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 125 126 115 122 -3 2,022,500 249,206,500 103 97.600 125 J 101,700 122 T/B 212,300 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,175 1,180 1,150 1,155 -20 1,499,900 1,736,617,000 98 1,923.077 1,155 T/J 23,100 1,150 B 150,800 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 10,500 525,000 2 50.000 50 T/J 11,197,200 0 B 0 261 PNIN Paninvest Tbk. --U8---1 995 990 980 985 -10 43,300 42,621,000 17 1,047.427 990 J 77,500 985 T/B 5,000 262 PNLF Panin Financial Tbk. --S8K--1 268 268 260 266 -2 20,328,500 5,366,538,400 506 287.505 266 T/J 1,821,600 264 B 75,600 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,290 1,290 1,290 115 100 129,000 1 78.899 1,195 J 100 1,075 B 200 264 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,100 J 100 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 595 590 505 505 -90 900 471,500 3 94.393 640 J 1,400 500 B 20,000 266 POWR Cikarang Listrindo Tbk. --M7---2 785 785 775 780 -5 1,907,800 1,486,469,500 127 52.000 780 T/J 580,500 775 B 1,000 267 PPRE PP Presisi Tbk. --U7---1 189 188 183 186 -3 9,103,300 1,695,944,600 2,824 43.256 186 T/J 83,100 185 B 9,200 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 38,919,500 1,945,975,000 1,029 108.108 50 T/J 12,064,600 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,710 3,680 3,680 3,680 -30 5,100 18,768,000 2 56.615 3,680 T/J 10,300 3,580 B 2,500 270 PRIM Royal Prima Tbk. --U9---2 310 320 302 320 10 300 92,400 2 64.000 320 T/J 23,100 302 B 1,500 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 258 260 244 252 -6 81,472,300 20,486,857,800 2,006 817.571 254 J 1,425,300 252 T/B 2,646,100 272 PSGO Palma Serasih Tbk. --U1---2 124 124 123 123 -1 1,900 234,200 2 117.143 123 T/J 4,200 112 B 5,000 273 PTBA Bukit Asam Tbk. --S2BXO1 2,410 2,450 2,360 2,360 -50 26,455,900 63,521,925,000 5,606 2,052.174 2,360 T/J 408,700 2,350 B 441,300 274 PTPP PP (Persero) Tbk. --S6XXO1 1,330 1,340 1,250 1,250 -80 24,827,800 31,711,091,500 2,872 234.962 1,250 T/J 1,044,000 1,245 B 684,100 275 PTRO Petrosea Tbk. --S2---1 1,485 1,480 1,435 1,455 -30 419,600 612,522,000 267 1,164.000 1,455 T/J 6,300 1,435 B 4,300 276 PTSN Sat Nusapersada Tbk --M4---1 242 250 236 236 -6 544,200 129,159,800 82 122.069 240 J 105,500 236 T/B 93,600 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 278 PWON Pakuwon Jati Tbk. --S6B3O1 555 565 540 550 -5 29,188,200 16,222,900,000 1,684 2,120.359 560 J 1,071,700 550 T/B 5,265,700 279 PZZA Sarimelati Kencana Tbk. --U9---1 985 990 980 985 0 544,700 536,595,000 57 89.545 985 T/J 65,100 980 B 12,800 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 960 950 925 930 -30 5,610,300 5,249,313,000 1,254 581.250 940 J 85,500 930 T/B 873,800 281 RDTX Roda Vivatex Tbk --U6---1 5,250 5,250 5,225 5,250 0 1,100 5,772,500 3 276.579 5,300 J 3,000 5,250 T/B 400 282 REAL Repower Asia Indonesia Tbk. --U6---2 103 106 100 102 -1 12,297,100 1,256,701,100 2,426 102.000 102 T/J 265,600 100 B 271,200 283 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---2 468 468 464 466 -2 364,700 170,619,000 60 285.890 466 T/J 41,700 462 B 10,800 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 282 0 0 282 0 0 0 0 2,206.573 282 J 2,500 280 B 50,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,290 1,290 1,275 1,290 0 1,211,000 1,554,255,000 129 505.882 1,295 J 200 1,270 B 1,900 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 190 188 175 188 -2 82,000 14,626,000 3 235.000 188 T/J 21,400 176 B 2,100 288 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 9,100 9,075 9,000 9,075 -25 1,400 12,690,000 5 5,854.839 9,075 T/J 4,200 8,950 B 200 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,225 1,210 1,140 1,165 -60 27,729,600 32,276,185,000 2,854 527.023 1,165 T/J 169,900 1,160 B 3,500 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 775 775 650 770 -5 110,600 85,308,000 13 861.249 770 T/J 19,600 750 B 2,000 292 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 875 880 0 12,900 11,288,500 7 468.085 880 T/J 13,900 870 B 9,300 293 SGRO Sampoerna Agro Tbk. --U1---1 2,260 2,390 2,280 2,300 40 52,700 122,458,000 46 98.291 2,300 T/J 5,700 2,260 B 5,000 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,200 J 48,900 3,580 B 200 295 SHIP Sillo Maritime Perdana Tbk. --M7---2 755 755 745 745 -10 205,000 154,156,000 57 532.143 745 T/J 3,500 740 B 17,500 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,275 1,280 1,230 1,230 -45 7,082,100 8,829,458,000 1,344 212.069 1,230 T/J 40,200 1,225 B 32,800 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,825 6,800 6,700 6,725 -100 60,500 409,097,500 108 76.378 6,725 T/J 20,800 6,550 B 200 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 334 334 318 320 -14 5,028,300 1,624,949,000 637 29.091 320 T/J 100,900 318 B 122,100 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 402,000 900 B 100,000 300 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 4,790 4,720 4,770 -20 24,500 116,154,000 20 4,147.826 4,770 T/J 500 4,720 B 1,000 302 SMAR Smart Tbk. --U1---2 3,600 3,650 3,650 3,650 50 200 730,000 1 1,205.974 3,590 J 100 3,460 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 310 286 288 -12 7,980,000 2,338,729,200 1,073 51.429 290 J 60,600 288 T/B 153,300 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 970 975 965 965 -5 9,600 9,322,000 16 1,165.459 970 J 200 965 T/B 3,200 305 SMRA Summarecon Agung Tbk. --S6K--1 895 890 875 880 -15 8,375,500 7,395,620,000 1,373 1,445.942 880 T/J 32,800 875 B 145,500 306 SMSM Selamat Sempurna Tbk. --S4K--1 1,430 1,430 1,420 1,430 0 2,651,700 3,785,459,000 743 3,819.546 1,430 T/J 50,000 1,425 B 26,000 307 SOCI Soechi Lines Tbk. --M7---1 120 124 117 119 -1 5,738,400 689,744,900 487 21.636 119 T/J 184,400 118 B 176,200 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,900 0 0 4,900 0 0 0 0 475.152 5,100 J 500 0 B 0 309 SPTO Surya Pertiwi Tbk. --S9K--2 800 800 790 795 -5 102,800 81,615,000 6 68.534 795 T/J 17,100 790 B 41,500 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 300 314 290 304 4 42,694,000 13,082,177,400 2,584 172.749 304 T/J 212,000 302 B 980,900 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 224 200 200 -10 12,700 2,557,000 13 213.445 202 J 498,900 199 B 500 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 210 210 200 202 -8 53,449,200 10,820,452,400 1,908 84.167 202 T/J 369,600 200 B 7,841,600 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,540 3,550 3,500 3,500 -40 30,800 108,815,000 24 63.636 3,510 J 700 3,500 T/B 5,500 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 645 645 625 635 -10 8,158,400 5,159,414,500 279 260.513 640 J 104,900 635 T/B 399,800 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 820 825 780 795 -25 79,660,800 63,242,464,500 605 118.657 795 T/J 19,800 790 B 143,900 316 STTP Siantar Top Tbk. --U5---2 10,000 0 0 10,000 0 0 0 0 5,909.118 9,950 J 300 0 B 0 317 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 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 33,300 2,970 B 3,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 107 120 88 93 -14 1,741,200 173,851,700 649 849.703 93 T/J 23,300 90 B 11,000 321 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 322 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,195 1,195 1,155 1,195 0 17,562,100 20,775,965,000 1,426 295.062 1,195 T/J 2,270,100 1,185 B 2,000 323 TBLA Tunas Baru Lampung Tbk. --S5---1 675 680 630 650 -25 4,792,800 3,094,426,000 871 148.013 650 T/J 180,200 645 B 60,700 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,800 9,800 9,800 0 100 980,000 1 961.237 9,800 T/J 400 9,250 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 7,300 7,275 6,725 7,100 -200 6,877,600 48,563,087,500 5,938 5,144.928 7,100 T/J 10,800 7,075 B 15,500 326 TDPM Tridomain Performance Materials Tbk. --U3K--1 195 195 195 195 0 2,000 390,000 1 85.526 195 T/J 19,000 180 B 1,500 327 TEBE Dana Brata Luhur Tbk. --U7---2 1,780 1,775 1,765 1,765 -15 255,000 451,317,000 125 161.187 1,770 J 12,500 1,765 T/B 24,700 328 TELE Tiphone Mobile Indonesia Tbk. --S9K--1 146 147 134 134 -12 62,863,000 8,709,551,100 3,141 43.226 135 J 483,400 134 T/B 408,600 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 0 0 362 0 0 0 0 82.034 0 J 0 364 B 3,300 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 5,400 5,400 0 100 540,000 1 4,437.505 5,450 J 1,100 4,450 B 200 331 TINS Timah Tbk. --S2K--1 670 665 635 635 -35 11,652,900 7,547,637,000 1,790 324.481 640 J 9,800 635 T/B 720,600 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 7,425 7,375 6,725 6,775 -650 3,816,300 26,593,782,500 3,940 418.887 6,800 J 12,700 6,775 T/B 65,800 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 358 370 370 370 12 10,000 3,700,000 4 78.079 370 T/J 12,200 304 B 1,100 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 984,300 49,215,000 52 80.475 50 T/J 12,583,600 0 B 0 335 TOTL Total Bangun Persada Tbk. --S6---1 386 390 386 388 2 166,000 64,350,400 91 139.455 388 T/J 107,700 384 B 27,600 336 TOTO Surya Toto Indonesia Tbk. --U3---2 254 250 234 246 -8 1,146,600 271,284,800 42 798.002 246 T/J 4,100 244 B 1,700 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 870 870 840 855 -15 80,639,300 69,243,457,500 19,905 4,072.786 855 T/J 1,414,600 850 B 150,100 338 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---1 135 0 0 135 0 0 0 0 136.041 135 J 300 124 B 100 340 TRIN Perintis Triniti Properti Tbk. --U6---2 226 230 220 220 -6 10,203,500 2,298,055,600 644 110.000 222 J 3,000 220 T/B 69,200 341 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---1 380 382 380 380 0 12,500 4,750,200 2 226.676 390 J 10,000 380 T/B 12,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,355 1,365 1,300 1,300 -55 74,500 99,740,000 51 231.911 1,320 J 7,200 1,300 T/B 39,100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,420 3,420 3,420 3,420 0 1,100 3,762,000 2 88.831 3,420 T/J 31,000 2,620 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,180 1,290 1,175 1,230 50 61,600 72,959,500 15 2,733.333 1,245 J 100 1,230 T/B 7,600 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,675 1,710 1,605 1,675 0 644,000 1,073,808,500 452 111.667 1,675 T/J 42,700 1,625 B 2,800 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,615 1,630 1,575 1,580 -35 1,351,500 2,175,982,000 352 3,063.440 1,580 T/J 73,900 1,575 B 8,900 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,120 3,120 3,120 3,120 0 1,700 5,304,000 4 115.553 3,120 T/J 2,400 2,970 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,970 1,970 1,970 1,970 0 42,300 83,331,000 9 164.167 1,970 T/J 42,800 1,965 B 4,300 350 VICO Victoria Investama Tbk. --U8---1 110 108 105 107 -3 21,600 2,308,700 5 85.600 107 T/J 15,100 94 B 500 351 VOKS Voksel Electric Tbk. --U4---1 316 316 300 310 -6 2,583,700 775,632,800 114 137.129 314 J 500 310 T/B 100 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 272 272 262 264 -8 6,193,500 1,648,855,800 694 91.034 264 T/J 13,700 262 B 455,100 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,960 1,955 1,885 1,905 -55 13,072,100 24,981,291,500 3,129 489.651 1,915 J 25,000 1,905 T/B 4,600 354 WOOD Integra Indocabinet Tbk. --S5K--1 442 446 404 430 -12 6,881,700 2,946,865,600 713 165.385 430 T/J 1,494,400 420 B 10,700 355 WSBP Waskita Beton Precast Tbk. --S3K--1 214 216 204 204 -10 41,056,100 8,509,701,400 2,850 41.633 204 T/J 2,220,600 202 B 3,395,900 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 1,080 1,085 1,025 1,035 -45 28,599,200 30,049,025,000 3,037 279.352 1,035 T/J 547,500 1,030 B 830,700 357 WTON Wijaya Karya Beton Tbk. --S3K--1 372 374 366 366 -6 4,447,400 1,641,252,400 675 62.034 370 J 392,700 366 T/B 22,100 358 ZINC Kapuas Prima Coal Tbk. --U2---2 350 354 342 344 -6 64,090,400 22,509,549,400 389 1,226.338 344 T/J 146,300 342 B 108,200 Total 2,398,659,500 1,705,252,040,900 236,072 2,455,009,300 77,001,700 Jakarta, 26 February 2020 Trading Division