List of Securities Quotation Main Board Date: Monday, 02 March 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 9,800 9,900 9,375 9,500 -300 885,500 8,534,285,000 1,258 771.756 9,550 J 1,100 9,500 T/B 16,100 2 ABMM ABM Investama Tbk. --U9---1 1,475 1,475 1,475 1,475 0 800 1,180,000 1 39.333 1,470 J 800 1,125 B 1,100 3 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,515 1,515 1,435 1,450 -65 20,061,500 29,438,799,500 5,375 1,768.293 1,455 J 44,900 1,450 T/B 7,300 4 ACST Acset Indonusa Tbk. --U6---1 452 458 382 394 -58 401,700 160,483,600 116 16.546 394 T/J 29,400 390 B 2,500 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 755 780 735 745 -10 13,466,000 10,221,314,500 2,784 585.080 750 J 17,000 745 T/B 94,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,000 9,775 9,975 0 79,400 787,305,000 140 429.032 9,975 T/J 2,100 9,925 B 700 7 ADMG Polychem Indonesia Tbk --U3---1 113 115 111 114 1 2,216,300 249,298,500 110 10.175 114 T/J 86,400 113 B 4,900 8 ADRO Adaro Energy Tbk. --S2BXO1 1,155 1,195 1,100 1,115 -40 41,125,400 46,888,194,500 7,875 101.364 1,115 T/J 24,000 1,110 B 470,400 9 AGII Aneka Gas Industri Tbk. --S3---1 525 560 510 525 0 18,900 10,090,000 13 47.727 555 J 24,600 525 T/B 40,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 111 116 106 109 -2 2,936,600 323,803,300 421 178.081 110 J 28,600 108 B 48,600 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --S9XXO1 2,650 2,680 2,510 2,550 -100 4,207,300 10,868,514,000 2,249 2,032.342 2,550 T/J 64,900 2,530 B 2,300 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 400 400 0 10,050,000 4,020,000,000 10 199.844 400 T/J 50,000 304 B 5,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,000 2,900 2,800 2,800 -200 12,000 33,679,000 15 114.286 2,840 J 19,500 2,800 T/B 2,100 15 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 775 805 775 795 20 9,200 7,192,000 17 2,028.630 800 J 300 790 B 5,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 720 725 700 700 -20 3,100 2,172,500 4 58.333 715 J 1,600 680 B 1,200 17 ANTM Aneka Tambang Tbk. --S2XXO1 575 600 570 585 10 117,769,700 68,795,379,500 8,974 385.706 585 T/J 1,551,600 580 B 3,616,300 18 APLI Asiaplast Industries Tbk. --U3---1 139 0 0 139 0 0 0 0 115.833 139 J 2,400 131 B 100 19 APLN Agung Podomoro Land Tbk. --M6K--1 130 144 128 137 7 32,509,500 4,429,506,000 2,335 37.534 137 T/J 87,600 136 B 60,400 20 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 21 ARNA Arwana Citramulia Tbk. --S3---1 428 430 420 428 0 1,192,100 508,161,200 72 2,908.992 428 T/J 9,200 420 B 22,600 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 608,100 750 B 200 24 ASGR Astra Graphia Tbk. --U9---1 910 935 900 915 5 56,300 51,222,000 48 189.708 925 J 800 910 B 2,000 25 ASII Astra International Tbk. --S4BXO1 5,525 5,850 5,625 5,700 175 63,765,800 365,091,367,500 9,735 4,076.174 5,750 J 1,000 5,700 T/B 2,186,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,250 1,250 1,195 1,240 -10 314,000 382,375,000 98 2,296.296 1,245 J 5,000 1,240 T/B 1,100 27 ASRI Alam Sutera Realty Tbk. --S6---1 152 157 140 145 -7 7,784,700 1,132,103,900 1,247 138.095 145 T/J 65,300 144 B 41,400 28 ASSA Adi Sarana Armada Tbk. --S7K--1 490 496 484 488 -2 4,416,900 2,164,499,000 241 125.128 488 T/J 59,000 484 B 2,700 29 ATIC Anabatic Technologies Tbk. --U9---1 675 0 0 675 0 0 0 0 96.429 670 J 5,000 510 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 1,020 1,045 990 1,000 -20 2,501,000 2,529,575,500 617 904.404 1,000 T/J 428,200 995 B 76,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 20,100 1,005,000 4 33.333 50 T/J 1,429,500 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 615 615 590 610 -5 8,700 5,147,500 4 7,911.803 610 T/J 21,300 595 B 100 33 BBCA Bank Central Asia Tbk. --S8B3O1 31,450 31,450 30,175 30,400 -1,050 28,974,300 891,362,272,500 20,442 17,371.429 30,400 T/J 265,300 30,375 B 2,900 34 BBKP Bank Bukopin Tbk. --S8---1 164 170 157 162 -2 6,640,400 1,083,884,600 556 48.058 163 J 34,500 162 T/B 80,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,755 0 0 1,755 0 0 0 0 127.174 0 J 0 1,410 B 1,300 36 BBNI Bank Negara Indonesia (Persero) Tbk. --S8B3O1 7,025 6,975 6,550 6,750 -275 41,380,000 279,599,005,000 9,904 32.465 6,750 T/J 3,526,000 6,725 B 378,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --S8B3O1 4,190 4,200 3,980 3,980 -210 187,659,200 761,204,191,000 24,536 4,548.571 4,000 J 29,800 3,980 T/B 807,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 122,300 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,700 1,720 1,635 1,650 -50 8,770,100 14,634,236,500 3,373 215.217 1,650 T/J 492,400 1,645 B 196,800 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 290 J 10,000 288 B 1,000 41 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 148 141 148 0 334,500 48,949,700 31 419.715 148 T/J 57,900 147 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,170 3,290 3,110 3,170 0 1,505,300 4,796,036,000 976 1.790 3,170 T/J 110,600 3,160 B 12,600 43 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 135 141 129 132 -3 16,820,300 2,262,047,000 694 77.647 132 T/J 1,216,700 131 B 1,641,000 44 BHIT MNC Investama Tbk. --S9---1 60 60 56 59 -1 11,643,300 673,704,400 772 172.540 59 T/J 6,255,900 58 B 600,000 45 BINA Bank Ina Perdana Tbk. --U8---1 980 940 865 865 -115 173,900 157,510,500 39 488.712 900 J 2,100 865 T/B 57,600 46 BIRD Blue Bird Tbk. --S7---1 2,250 2,250 2,160 2,200 -50 394,400 866,324,000 185 33.846 2,200 T/J 204,500 2,190 B 100 47 BISI BISI International Tbk. --U1---1 940 970 895 900 -40 56,400 51,045,500 63 450.000 900 T/J 700 895 B 300 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8K--1 890 915 860 885 -5 9,160,200 8,182,590,500 2,161 147.500 885 T/J 145,800 880 B 107,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 615 615 600 610 -5 7,328,500 4,446,911,000 1,397 141.860 610 T/J 1,659,900 605 B 325,400 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 5,172,800 258,640,000 127 3.455 50 T/J 137,179,600 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 700 35,000 2 0.658 50 T/J 316,691,600 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --S8B3O1 7,275 7,250 6,950 6,950 -325 50,775,100 359,406,272,500 8,303 2,094.212 6,975 J 10,700 6,950 T/B 68,600 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 71 0 0 71 0 0 0 0 14.200 70 J 2,900 68 B 100 54 BMTR Global Mediacom Tbk. --S9K--1 310 310 288 308 -2 17,588,900 5,315,043,200 3,283 250.692 308 T/J 748,600 306 B 510,500 55 BNBA Bank Bumi Arta Tbk. --U8---1 302 306 294 300 -2 49,100 14,697,800 32 187.500 300 T/J 440,600 294 B 100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 750 770 745 760 10 3,247,700 2,451,975,000 602 5.611 760 T/J 43,300 755 B 100,200 57 BNII Bank Maybank Indonesia Tbk. --U8---1 170 180 166 170 0 407,000 69,227,000 83 2.026 172 J 89,600 170 T/B 30,000 58 BNLI Bank Permata Tbk. --M8K--1 1,130 1,205 1,140 1,165 35 34,902,700 40,806,421,000 1,040 12.684 1,165 T/J 1,191,900 1,160 B 258,100 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 91 80 85 -5 73,700 6,028,200 17 85.000 84 J 10,900 82 B 5,000 60 BRAM Indo Kordsa Tbk. --U4---1 5,500 6,600 4,450 4,510 -990 900 4,762,000 4 175.524 6,600 J 200 4,810 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 220 224 200 206 -14 9,719,100 2,053,888,400 1,049 40.392 208 J 174,800 206 T/B 33,000 62 BRPT Barito Pacific Tbk. --S3XXO1 985 1,010 935 945 -40 39,157,000 37,942,801,000 5,769 369.530 945 T/J 518,000 940 B 414,000 63 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,000 1,020 965 965 -35 14,023,400 13,842,994,500 2,274 189.029 975 J 266,900 965 T/B 616,700 64 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 800 416,000 3 354.661 505 J 7,400 402 B 500 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 2,710 2,690 2,570 2,680 -30 45,200 118,933,000 48 518.815 2,680 T/J 3,600 2,590 B 100 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,760 3,820 3,560 3,620 -140 9,654,800 35,796,320,000 4,244 371.282 3,620 T/J 34,900 3,610 B 62,700 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 93 95 93 93 0 36,500 3,434,900 15 50.404 94 J 5,500 93 T/B 9,600 69 BULL Buana Lintas Lautan Tbk. --S7---1 149 155 147 149 0 37,437,500 5,682,167,500 144 14.571 149 T/J 162,600 148 B 150,000 70 BVIC Bank Victoria International Tbk. --U8---1 55 57 54 57 2 176,700 9,690,200 32 53.899 57 T/J 164,400 56 B 2,200 71 BWPT Eagle High Plantations Tbk. --U1---1 86 96 82 89 3 38,587,300 3,427,644,400 1,853 19.465 90 J 767,300 89 T/B 17,000 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,375 J 100 12,275 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 214 232 188 190 -24 3,074,500 612,371,600 597 57.576 193 J 4,900 190 T/B 63,800 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 93 94 85 93 0 1,879,200 167,367,900 172 53.143 93 T/J 267,500 87 B 300 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,470 1,475 1,440 1,440 -30 29,200 42,363,000 41 297.521 1,455 J 600 1,440 T/B 7,200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 236 238 226 228 -8 229,800 52,934,000 43 17.841 230 J 300 228 T/B 75,900 77 CITY Natura City Developments Tbk. --U6---1 50 53 50 50 0 12,600 630,300 10 41.667 50 T/J 4,600 0 B 0 78 CLEO Sariguna Primatirta Tbk. --M5K--1 430 432 410 414 -16 4,955,400 2,089,896,400 547 1,800.000 414 T/J 127,500 412 B 2,100 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,840 1,650 1,620 1,620 -220 1,300 2,109,000 7 155.015 1,700 J 100 1,620 T/B 300 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 93,397,700 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --S3BXO1 5,700 6,100 5,600 5,600 -100 9,557,300 55,136,540,000 5,767 25,504.395 5,600 T/J 415,900 5,575 B 40,200 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 8,200 410,000 3 45.455 50 T/J 134,067,200 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 428 428 428 0 100,300 42,928,400 12 215.982 428 T/J 3,000 400 B 200,000 84 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,700 J 100 1,780 B 100 85 CTRA Ciputra Development Tbk. --S6XXO1 945 945 890 905 -40 13,570,600 12,372,038,500 2,476 202.624 905 T/J 82,200 900 B 2,700,700 86 DART Duta Anggada Realty Tbk. --U6---1 242 260 242 260 18 2,700 655,200 5 48.064 260 T/J 2,400 242 B 9,400 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 151,957,900 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 1 22.222 50 T/J 15,963,000 0 B 0 89 DILD Intiland Development Tbk. --U6---1 254 260 244 252 -2 1,222,700 307,403,600 112 43.913 252 T/J 195,000 248 B 18,400 90 DLTA Delta Djakarta Tbk. --U5---1 5,850 5,850 5,850 5,850 0 800 4,680,000 1 34,969.215 6,100 J 2,000 5,850 T/B 200 91 DMAS Puradelta Lestari Tbk. --M6K--1 236 246 228 236 0 20,641,200 4,878,635,000 1,634 112.381 240 J 15,200 236 T/B 538,600 92 DMND Diamond Food Indonesia Tbk. --U5---1 910 960 910 960 50 159,200 147,754,000 99 104.918 960 T/J 49,300 955 B 200 93 DNAR Bank Oke Indonesia Tbk. --U8---1 240 234 191 192 -48 2,800 539,300 5 174.545 220 J 200 192 T/B 1,500 94 DOID Delta Dunia Makmur Tbk. --S2---1 163 168 158 159 -4 5,297,700 859,112,600 676 215.260 159 T/J 117,100 158 B 227,200 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 195 0 0 195 0 0 0 0 63.357 260 J 2,000 130 B 4,400 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 71 89 71 78 7 359,700 28,019,100 53 44.391 79 J 100 78 T/B 6,500 98 DSNG Dharma Satya Nusantara Tbk. --S1---1 390 394 390 394 4 225,200 88,007,200 22 106.486 392 J 26,000 390 B 100 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,775 J 300 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,150 1,150 1,145 1,145 -5 49,300 56,665,000 15 226.733 1,145 T/J 43,000 1,140 B 10,500 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,150 2,250 2,150 2,210 60 33,100 73,010,000 10 813.482 2,200 J 7,200 2,170 B 100 102 DYAN Dyandra Media International Tbk. --S9---1 52 54 50 53 1 4,248,700 218,654,200 223 15.143 53 T/J 413,000 52 B 515,700 103 EKAD Ekadharma International Tbk. --U3---1 895 965 880 905 10 324,500 294,768,500 269 2,297.421 915 J 2,000 905 T/B 3,600 104 ELSA Elnusa Tbk. --S2K--1 208 218 204 214 6 31,750,600 6,724,740,400 1,423 53.500 214 T/J 979,400 212 B 1,119,800 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 693,276,200 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,025 5,000 5,000 5,000 -25 200 1,000,000 1 694.444 5,025 J 5,000 4,030 B 600 107 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,620 1,665 1,565 1,590 -30 11,637,100 18,759,324,000 3,517 159.000 1,595 J 10,000 1,590 T/B 21,200 108 ESSA Surya Esa Perkasa Tbk. --S2K--1 165 175 148 154 -11 10,324,500 1,643,044,600 518 286.720 155 J 2,900 154 T/B 359,900 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 223,400 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 0 0 50 0 0 0 0 4.118 55 J 1,900 50 B 464,000 111 EXCL XL Axiata Tbk. --S7BXO1 2,590 2,610 2,430 2,520 -70 11,254,300 28,381,344,000 5,415 127.892 2,520 T/J 23,800 2,510 B 7,700 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,050 J 1,000 6,750 B 4,000 113 FILM MD Pictures Tbk. --U9---1 166 176 156 160 -6 4,627,500 765,460,900 805 76.190 161 J 20,000 160 T/B 309,900 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 2,000 100,000 1 22.727 50 T/J 14,716,900 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 94 100 89 93 -1 76,717,800 7,276,502,300 3,940 5.167 94 J 1,058,800 93 T/B 37,500 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,942,400 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,725 1,715 1,715 1,715 -10 200 343,000 1 1,372.000 2,110 J 500 1,715 T/B 500 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3O1 51,000 51,775 49,500 49,500 -1,500 1,839,800 92,546,922,500 4,173 1,931.707 49,675 J 900 49,500 T/B 25,600 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,175 1,005 1,150 -50 600 678,000 4 98.291 1,420 J 500 1,150 T/B 9,800 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 250 286 246 254 4 58,779,800 15,485,140,400 5,116 34.144 256 J 65,100 254 T/B 1,882,700 122 GJTL Gajah Tunggal Tbk. --S4---1 392 398 378 388 -4 2,716,800 1,047,807,600 403 76.174 390 J 7,700 388 T/B 23,000 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 93 70 76 -1 26,299,200 2,133,200,500 1,998 19.000 76 T/J 5,028,100 75 B 100,000 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,275 1,280 1,205 1,240 -35 248,100 315,183,000 95 96.498 1,240 T/J 600 1,235 B 500 125 GPRA Perdana Gapuraprima Tbk. --U6---1 52 54 50 54 2 25,131,200 1,291,216,400 234 23.293 54 T/J 2,495,500 53 B 2,000,000 126 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 127 GWSA Greenwood Sejahtera Tbk. --U6---1 132 140 125 140 8 12,200 1,526,600 5 56.000 141 J 2,100 126 B 300 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 31,500 1,575,000 2 26.579 50 T/J 6,441,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 150 0 0 150 0 0 0 0 84.386 160 J 10,000 149 B 100,000 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 482 600 472 575 93 1,000 550,700 8 109.524 565 J 4,700 525 B 200 131 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. --U9---1 3,000 3,090 3,010 3,010 10 523,700 1,577,037,000 33 81.351 3,290 J 1,000 3,000 B 8,900 133 HERO Hero Supermarket Tbk. --U9---1 900 900 835 835 -65 517,800 440,196,500 18 1,742.924 890 J 500 835 T/B 100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 2,990 2,880 2,900 -90 230,600 670,918,000 151 887.773 2,900 T/J 62,400 2,890 B 3,500 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 575 575 575 -10 1,500 862,500 1 884.615 575 T/J 15,800 450 B 200 136 HKMU HK Metals Utama Tbk. --U9---1 149 150 140 148 -1 10,620,400 1,511,000,700 93 64.348 148 T/J 1,770,000 141 B 9,400 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,700 1,765 1,655 1,675 -25 50,530,300 86,302,917,500 7,152 8,361.621 1,680 J 725,300 1,675 T/B 83,600 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 880 820 870 40 18,381,000 15,793,237,500 1,025 280.645 870 T/J 77,900 865 B 500 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 95 100 0 61,018,800 6,101,879,500 32 54.054 101 J 100 95 B 10,900 140 HRTA Hartadinata Abadi Tbk. --S5---1 254 260 250 256 2 210,800 53,280,600 46 85.333 256 T/J 19,100 254 B 9,800 141 HRUM Harum Energy Tbk. --M2K--1 1,175 1,200 1,170 1,190 15 1,283,700 1,522,019,000 100 22.885 1,195 J 101,100 1,190 T/B 216,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,200 7,500 7,375 7,375 -1,825 200 1,487,500 2 793.181 9,800 J 500 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,275 10,275 9,975 10,150 -125 6,373,100 64,555,457,500 4,873 376.274 10,150 T/J 256,600 10,125 B 15,200 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 370 340 304 330 -40 31,400 10,521,000 16 25.781 350 J 186,600 284 B 1,200 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 164 156 156 -8 224,500 35,658,100 52 148.571 161 J 25,000 156 T/B 8,600 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 260 300 260 260 0 442,400 120,104,000 58 169.935 278 J 4,000 260 T/B 115,500 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 16,300 815,000 4 14.286 50 T/J 11,844,400 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 670 740 650 685 15 872,500 608,858,000 414 91.962 685 T/J 25,100 680 B 1,200 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 246 230 230 -16 49,500 11,509,000 17 46.000 232 J 74,200 230 T/B 13,500 150 INAF Indofarma (Persero) Tbk. --U5---1 448 560 452 535 87 23,057,900 12,008,871,100 4,391 214.000 540 J 42,500 535 T/B 7,500 151 INCI Intanwijaya Internasional Tbk --U3---1 364 388 320 364 0 62,000 21,697,200 20 39.369 352 J 144,000 346 B 200 152 INCO Vale Indonesia Tbk. --S2XXO1 2,450 2,550 2,350 2,500 50 12,477,900 30,751,035,000 2,723 1,020.408 2,500 T/J 32,200 2,480 B 106,200 153 INDF Indofood Sukses Makmur Tbk. --S5BXO1 6,500 6,975 6,500 6,675 175 14,024,800 94,084,350,000 5,458 1,142.608 6,675 T/J 822,800 6,650 B 368,700 154 INDR Indo-Rama Synthetics Tbk. --U4---1 1,810 1,880 1,820 1,880 70 14,500 26,606,500 14 253.202 1,880 T/J 3,900 1,820 B 1,900 155 INDS Indospring Tbk. --M4---1 1,925 2,200 1,780 1,990 65 661,500 1,281,850,000 96 186.562 1,990 T/J 100 1,905 B 100 156 INDY Indika Energy Tbk. --S2K--1 750 790 710 715 -35 4,627,400 3,465,840,500 1,790 24.237 720 J 6,400 715 T/B 132,900 157 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,625 5,900 5,350 5,500 -125 9,738,900 54,604,377,500 5,480 283.407 5,500 T/J 2,300 5,475 B 8,600 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 70,500 3,525,000 10 0.286 50 T/J 570,100 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --S3BXO1 14,925 15,525 14,600 14,600 -325 1,624,800 24,228,067,500 2,624 584.000 14,800 J 2,500 14,600 T/B 400 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 63 70 58 61 -2 84,200 5,064,200 37 29.048 64 J 200 61 T/B 500 161 IPTV MNC Vision Networks Tbk. --U9---1 370 370 358 368 -2 1,368,800 500,518,200 118 153.333 368 T/J 213,500 366 B 200,000 162 ISAT Indosat Tbk. --S7K--1 2,040 2,130 2,010 2,090 50 4,795,800 9,955,183,000 2,013 149.286 2,090 T/J 48,500 2,080 B 600 163 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 145 153 135 139 -6 10,527,800 1,497,616,600 538 47.119 139 T/J 1,046,400 138 B 323,100 164 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,300 11,225 10,700 10,875 -425 2,510,300 27,487,812,500 3,642 77.679 10,900 J 21,400 10,875 T/B 231,900 165 JAWA Jaya Agra Wattie Tbk. --U1---1 86 0 0 86 0 0 0 0 17.200 87 J 4,000 76 B 100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 454 J 2,520,600 358 B 300 167 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,400 1,485 1,395 1,460 60 21,223,500 30,696,262,000 4,586 399.125 1,460 T/J 268,300 1,455 B 25,700 168 JRPT Jaya Real Property Tbk. --S6K--1 460 462 450 460 0 8,639,200 3,967,816,400 362 442.308 460 T/J 8,100 458 B 100 169 JSKY Sky Energy Indonesia Tbk. --U4---1 115 125 110 114 -1 27,448,500 3,224,390,700 2,435 57.000 115 J 240,600 114 T/B 732,600 170 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,680 4,740 4,560 4,620 -60 5,167,000 24,064,201,000 2,674 272.437 4,700 J 165,200 4,620 T/B 213,600 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 580 720 575 665 85 20,806,200 13,923,956,500 4,897 665.000 670 J 26,100 665 T/B 517,800 172 KBLI KMI Wire & Cable Tbk. --S4K--1 428 428 410 414 -14 1,539,400 643,024,600 159 50.304 414 T/J 300 412 B 6,000 173 KEEN Kencana Energi Lestari Tbk. --S7---1 392 390 378 390 -2 2,457,800 946,724,600 68 98.485 390 T/J 196,800 388 B 600 174 KICI Kedaung Indah Can Tbk --U5---1 176 175 170 175 -1 7,000 1,222,500 5 37.154 228 J 200 175 T/B 1,200 175 KIJA Kawasan Industri Jababeka Tbk. --S6---1 276 282 274 276 0 5,047,000 1,402,309,200 763 9.576 280 J 54,700 274 B 25,100 176 KINO Kino Indonesia Tbk. --M5---1 2,780 3,000 2,790 2,940 160 170,000 495,468,000 109 77.368 2,940 T/J 7,500 2,930 B 65,000 177 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 190 199 0 1,200 237,000 2 698.246 208 J 1,000 192 B 1,800 178 KLBF Kalbe Farma Tbk. --S5BXO1 1,220 1,265 1,185 1,195 -25 31,720,700 38,429,345,500 5,778 11,655.125 1,195 T/J 50,900 1,190 B 315,500 179 KOBX Kobexindo Tractors Tbk. --U9---1 97 112 94 99 2 535,500 54,495,500 212 24.750 99 T/J 21,100 98 B 8,100 180 KOTA DMS Propertindo Tbk. --U6---1 665 695 650 670 5 9,276,200 6,114,777,000 24 335.000 670 T/J 106,100 650 B 16,100 181 KPAL Steadfast Marine Tbk. --U4---1 143 170 125 130 -13 1,059,900 157,815,400 418 113.043 133 J 20,000 130 T/B 24,100 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 230 240 218 228 -2 4,092,700 937,761,600 651 28.345 230 J 200 226 B 26,300 183 KREN Kresna Graha Investama Tbk. --U9---1 472 470 456 462 -10 19,796,300 9,141,223,400 520 4,806.492 464 J 420,200 460 B 182,400 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,700 85,000 2 7.806 50 T/J 19,164,300 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,650 5,600 5,600 5,600 -50 400 2,240,000 1 92.562 5,900 J 100 5,600 T/B 499,800 186 LINK Link Net Tbk. --S9---1 3,490 3,550 3,420 3,480 -10 3,719,100 12,955,527,000 1,123 217.500 3,480 T/J 790,600 3,450 B 2,800 187 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 470 J 1,100 364 B 1,000 188 LPCK Lippo Cikarang Tbk --U6---1 650 650 575 615 -35 3,272,100 2,020,908,000 444 69.339 615 T/J 18,900 610 B 30,200 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,850 J 500 3,010 B 100 190 LPKR Lippo Karawaci Tbk. --S6K--1 228 230 222 226 -2 54,181,200 12,290,561,600 1,393 72.979 228 J 2,398,100 226 T/B 3,615,400 191 LPPF Matahari Department Store Tbk. --S9XXO1 3,140 3,190 3,020 3,090 -50 5,864,100 18,155,535,000 3,848 70.019 3,100 J 1,000 3,090 T/B 3,500 192 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 970 1,000 935 945 -25 13,141,000 12,752,568,000 2,739 243.871 950 J 1,000 945 T/B 59,400 193 LTLS Lautan Luas Tbk. --U9---1 510 545 520 525 15 92,300 48,249,000 28 185.586 530 J 2,000 525 T/B 15,200 194 MAIN Malindo Feedmill Tbk. --S3K--1 680 715 650 685 5 2,886,600 1,979,490,000 783 389.205 685 T/J 8,400 680 B 76,300 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 49,700 2,485,000 12 6.835 50 T/J 922,792,700 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 735 755 -45 18,935,700 14,374,820,500 2,709 1,211.586 755 T/J 94,400 750 B 2,700 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 460 440 452 -8 769,300 350,584,000 146 904.000 454 J 22,400 452 T/B 4,800 199 MASA Multistrada Arah Sarana Tbk. --U4---1 482 0 0 482 0 0 0 0 342.719 482 J 6,600 462 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,500 6,900 6,700 6,900 400 500 3,410,000 5 3,137.262 6,900 T/J 300 6,800 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --S7---1 370 400 350 370 0 1,014,900 375,812,000 235 23.125 370 T/J 134,400 368 B 10,000 202 MBTO Martina Berto Tbk. --U5---1 82 84 65 72 -10 10,500 766,300 12 9.730 77 J 11,700 72 T/B 13,200 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 91 75 85 0 1,541,700 131,283,700 294 76.239 86 J 30,100 85 T/B 4,800 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,285,600 0 B 0 205 MDLN Modernland Realty Tbk. --S6---1 160 158 141 156 -4 15,033,000 2,229,207,900 627 46.297 156 T/J 414,700 155 B 53,300 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 25,757,900 0 B 0 207 MEDC Medco Energi Internasional Tbk. --S2K--1 630 650 620 625 -5 36,308,000 22,949,533,500 2,349 1,100.798 630 J 198,700 625 T/B 1,468,600 208 MEGA Bank Mega Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 4,665.131 6,200 J 100 5,700 B 600 209 META Nusantara Infrastructure Tbk. --U7---1 136 157 136 157 21 527,000 79,319,100 143 47.565 157 T/J 124,500 146 B 1,100 210 MGRO Mahkota Group Tbk. --S1K--1 750 750 740 740 -10 81,100 60,430,000 29 328.889 750 J 40,800 740 T/B 28,500 211 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,480 2,490 2,340 2,350 -130 2,712,800 6,551,838,000 794 138.359 2,350 T/J 138,200 2,340 B 8,800 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,700 14,700 14,500 14,700 0 50,300 739,370,000 7 93,630.573 15,000 J 1,700 14,500 B 1,000 213 MLPL Multipolar Tbk. --S9---1 54 55 51 53 -1 2,414,900 127,368,800 119 6.079 53 T/J 427,700 52 B 2,800 214 MLPT Multipolar Technology Tbk. --U9---1 368 360 276 350 -18 23,800 7,684,200 30 72.917 416 J 2,600 340 B 3,000 215 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,285 1,305 1,250 1,295 10 15,911,300 20,483,511,500 18,521 143.889 1,295 T/J 1,519,600 1,290 B 312,800 216 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 590 630 575 600 10 3,645,500 2,167,522,500 419 40.000 605 J 137,000 600 T/B 500 217 MPPA Matahari Putra Prima Tbk. --U9---1 97 103 96 100 3 786,800 78,093,800 117 42.043 100 T/J 122,600 99 B 159,600 218 MRAT Mustika Ratu Tbk. --U5---1 131 144 133 143 12 3,100 431,400 10 22.000 143 T/J 13,200 140 B 300 219 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,395 1,260 1,395 105 15,100 20,916,000 8 91.776 1,395 T/J 900 1,390 B 200 220 MTDL Metrodata Electronics Tbk. --S9K--1 1,535 1,605 1,520 1,520 -15 1,708,400 2,644,806,000 343 2,736.372 1,520 T/J 900 1,515 B 29,000 221 MTLA Metropolitan Land Tbk. --U6---1 450 450 450 450 0 7,200 3,240,000 2 189.194 482 J 100 452 B 400 222 MYOH Samindo Resources Tbk. --U2---1 1,100 1,140 1,100 1,140 40 20,500 23,167,500 18 135.783 1,140 T/J 500,400 1,060 B 2,600 223 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,840 1,685 1,765 -35 2,191,500 3,854,719,000 861 8,829.415 1,765 T/J 77,900 1,760 B 184,600 224 MYTX Asia Pacific Investama Tbk. --U4---1 51 54 50 54 3 600 30,400 3 8.117 52 J 50,000 50 B 101,400 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 326 406 334 384 58 22,207,600 8,490,801,800 5,020 118.154 386 J 55,000 384 T/B 160,700 226 NISP Bank OCBC NISP Tbk. --U8---1 840 860 840 840 0 75,500 63,727,000 17 1,017.886 855 J 10,000 840 T/B 13,300 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 915 915 0 100 91,500 1 244.000 980 J 3,200 855 B 1,000 228 NRCA Nusa Raya Cipta Tbk. --U6---1 300 318 292 300 0 4,596,700 1,407,777,000 131 35.294 300 T/J 29,400 294 B 500 229 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 450 J 1,200 352 B 1,200 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 22,000 1,100,000 5 98.922 50 T/J 4,905,700 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 117 145 116 136 19 34,497,200 4,765,245,500 3,210 136.000 137 J 27,300 136 T/B 10,879,800 232 PANR Panorama Sentrawisata Tbk. --U9---1 192 192 178 178 -14 331,600 61,467,300 78 106.798 178 T/J 700 177 B 8,500 233 PANS Panin Sekuritas Tbk. --U8---1 1,000 1,000 905 950 -50 287,500 273,084,000 53 690.909 950 T/J 39,600 945 B 8,300 234 PBID Panca Budi Idaman Tbk. --U3---1 930 925 890 895 -35 102,400 91,781,000 20 105.294 895 T/J 17,800 890 B 48,100 235 PBRX Pan Brothers Tbk. --S4---1 368 0 0 368 0 0 0 0 651.327 368 J 2,000 362 B 300 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 1,500 615 B 1,000 237 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,280 1,350 1,270 1,290 10 88,138,900 114,854,055,500 8,140 430.000 1,290 T/J 65,300 1,285 B 376,800 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 825 825 825 825 0 300 247,500 3 160.976 825 T/J 114,800 790 B 100 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,310 3,300 3,300 100 700 2,312,000 4 1,369.351 3,300 T/J 1,000 3,100 B 300 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,105 1,000 1,085 0 3,246,000 3,436,768,000 293 1,806.527 1,085 T/J 173,100 1,070 B 100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,600 230,000 3 50.000 50 T/J 12,541,200 0 B 0 242 PNIN Paninvest Tbk. --U8---1 985 985 950 970 -15 77,800 75,444,500 28 1,031.476 975 J 20,000 950 B 15,700 243 PNLF Panin Financial Tbk. --S8K--1 252 252 228 244 -8 25,652,200 6,152,280,400 1,374 263.727 244 T/J 77,900 242 B 152,300 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,550 11,600 11,350 11,350 -200 727,800 8,372,322,500 1,605 1,845.528 11,575 J 1,000 11,350 T/B 200,000 245 PPRE PP Presisi Tbk. --U7---1 160 166 154 158 -2 9,478,300 1,527,867,000 2,499 36.744 159 J 131,900 158 T/B 339,000 246 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 78,343,600 3,924,665,900 1,536 108.108 51 J 48,751,600 50 T/B 416,900 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 177 188 172 188 11 11,400 2,016,800 12 105.838 185 J 3,800 147 B 100 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,600 3,400 3,600 0 5,300 18,266,000 7 55.385 3,930 J 2,000 3,600 T/B 3,300 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 161 162 157 161 0 522,200 83,885,700 30 119.259 161 T/J 6,600 160 B 330,500 250 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,290 2,170 2,200 -40 39,002,300 86,826,127,000 7,258 1,913.043 2,210 J 1,300 2,200 T/B 2,942,400 251 PTIS Indo Straits Tbk. --U7---1 91 95 66 75 -16 1,900 162,000 7 7.895 93 J 300 75 T/B 2,200 252 PTPP PP (Persero) Tbk. --S6XXO1 1,205 1,220 1,100 1,120 -85 57,033,900 65,428,743,000 6,941 210.526 1,125 J 143,800 1,120 T/B 7,500 253 PTRO Petrosea Tbk. --S2---1 1,285 1,375 1,250 1,290 5 748,800 973,446,500 387 1,032.000 1,290 T/J 31,400 1,285 B 13,000 254 PTSN Sat Nusapersada Tbk --M4---1 214 224 200 202 -12 536,200 112,232,600 111 104.483 212 J 2,200 202 T/B 12,400 255 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 314 J 400 244 B 1,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 130 137 117 118 -12 14,676,100 1,852,872,900 1,571 39.333 119 J 51,200 118 T/B 98,900 257 PWON Pakuwon Jati Tbk. --S6B3O1 530 550 520 525 -5 40,923,600 21,873,447,000 2,852 2,023.979 535 J 99,300 525 T/B 3,278,000 258 PZZA Sarimelati Kencana Tbk. --U9---1 930 950 890 890 -40 156,400 142,631,500 74 80.909 965 J 50,000 900 B 10,200 259 RAJA Rukun Raharja Tbk. --S7---1 92 100 84 89 -3 4,573,900 413,605,200 749 305.716 90 J 112,800 89 T/B 9,500 260 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,035 960 880 905 -130 12,482,700 11,458,229,500 2,688 565.625 910 J 143,900 905 T/B 44,400 261 RANC Supra Boga Lestari Tbk. --U9---1 272 0 0 272 0 0 0 0 54.400 280 J 181,800 272 B 38,100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 86,300 4,315,000 7 15.994 50 T/J 1,342,900 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,800 4,800 0 10,500 50,400,000 3 252.872 4,800 T/J 4,600 4,700 B 100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 123 166 147 166 43 800 130,300 6 76.615 0 J 0 157 B 100 265 RICY Ricky Putra Globalindo Tbk --U4---1 129 129 112 129 0 4,300 487,500 6 20.488 129 T/J 14,900 125 B 200 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 278 278 0 10,100 2,807,800 3 2,175.274 298 J 20,000 278 T/B 2,000 267 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,275 1,255 1,270 -10 1,517,000 1,922,686,500 178 498.039 1,280 J 100 1,255 B 5,100 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,100 9,100 0 1,000 9,100,000 3 5,870.968 9,100 T/J 1,600 9,000 B 200 269 SCMA Surya Citra Media Tbk. --S9XXO1 1,120 1,140 1,055 1,115 -5 20,782,000 22,862,107,500 2,531 504.404 1,115 T/J 397,100 1,110 B 299,500 270 SDPC Millennium Pharmacon International Tbk. --U9---1 93 98 89 96 3 65,600 6,071,100 39 64.082 96 T/J 30,000 90 B 1,200 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 800 800 0 900 720,000 9 894.805 800 T/J 24,600 740 B 100 272 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,240 2,200 2,200 0 300 664,000 2 94.017 2,500 J 1,000 2,200 T/B 16,800 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,245 1,170 1,190 -40 4,983,700 5,975,343,500 2,060 205.172 1,210 J 3,200 1,190 T/B 6,900 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,525 6,350 6,425 25 491,300 3,137,145,000 233 72.971 6,425 T/J 49,700 6,400 B 15,500 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 276 288 260 270 -6 9,667,900 2,617,815,600 894 24.545 270 T/J 361,300 268 B 175,700 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 260 294 250 266 6 22,645,800 6,286,083,400 2,942 47.500 268 J 145,200 266 T/B 300 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 885 985 900 900 15 93,900 85,514,000 37 1,086.957 935 J 100 900 T/B 1,000 278 SMDR Samudera Indonesia Tbk. --U7---1 168 184 164 171 3 341,800 58,859,800 102 686.251 171 T/J 27,000 170 B 22,500 279 SMGR Semen Indonesia (Persero) Tbk. --S3B3O1 10,475 10,800 10,300 10,400 -75 5,128,300 53,908,847,500 4,346 3,618.902 10,425 J 200 10,400 T/B 123,200 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 200 192 200 0 171,500 33,367,200 30 103.627 200 T/J 2,700 193 B 100 281 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 2,100 12,500 B 200 282 SMRA Summarecon Agung Tbk. --S6K--1 840 860 790 815 -25 14,347,800 11,747,302,000 2,252 1,339.139 815 T/J 76,500 810 B 63,200 283 SMSM Selamat Sempurna Tbk. --U4K--1 1,470 1,460 1,400 1,420 -50 3,422,000 4,857,334,000 1,237 3,792.836 1,420 T/J 200 1,410 B 35,000 284 SOCI Soechi Lines Tbk. --M7---1 103 108 95 101 -2 12,817,600 1,286,811,700 976 18.364 101 T/J 229,800 100 B 40,100 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,400 5,000 4,200 5,000 600 10,600 47,938,000 12 484.848 5,000 T/J 100 3,800 B 2,900 286 SPMA Suparma Tbk. --U3---1 298 300 274 296 -2 37,600 11,184,800 15 132.688 296 T/J 19,900 278 B 2,000 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 250 190 200 10 22,700 4,585,800 15 213.445 200 T/J 131,900 191 B 1,100 288 SRIL Sri Rejeki Isman Tbk. --S4LKO1 200 206 190 206 6 139,201,800 27,234,510,000 2,373 85.833 206 T/J 6,346,300 202 B 6,400 289 SRSN Indo Acidatama Tbk --U3---1 60 62 58 61 1 820,000 49,667,600 62 11.110 61 T/J 10,100 60 B 21,800 290 SSIA Surya Semesta Internusa Tbk. --S6K--1 645 665 610 645 0 4,913,500 3,104,595,500 557 264.615 645 T/J 298,500 615 B 1,000 291 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 810 840 770 840 30 73,227,400 57,416,394,000 1,007 125.373 840 T/J 1,947,900 795 B 98,200 292 STAR Buana Artha Anugerah Tbk. --U4---1 145 148 137 148 3 171,400 25,289,800 25 145.098 148 T/J 83,000 144 B 200 293 SULI SLJ Global Tbk. --U3---1 51 51 50 51 0 4,228,800 211,440,200 18 0.729 50 J 400 0 B 0 294 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 295 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 200 10,000 1 8.929 50 T/J 64,969,300 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --S7LKO1 1,105 1,135 1,025 1,060 -45 16,934,900 18,157,125,500 2,071 261.728 1,060 T/J 195,000 1,045 B 100 297 TBLA Tunas Baru Lampung Tbk. --S5---1 615 625 595 610 -5 2,518,800 1,539,074,000 964 138.905 610 T/J 160,200 605 B 25,000 298 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,825 9,825 9,825 25 100 982,500 1 963.689 9,825 T/J 400 9,500 B 300 299 TDPM Tridomain Performance Materials Tbk. --M3K--1 197 198 185 197 0 47,900 9,035,900 14 86.404 190 J 5,100 183 B 300 300 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 122 103 114 1 74,920,900 8,555,571,300 3,278 36.774 115 J 2,500 114 T/B 2,029,600 301 TGRA Terregra Asia Energy Tbk. --U7---1 79 86 69 81 2 1,876,300 151,051,300 281 40.500 81 T/J 95,100 80 B 15,500 302 TINS Timah Tbk. --S2K--1 575 600 555 575 0 19,907,000 11,518,364,000 2,255 293.822 580 J 139,900 575 T/B 209,800 303 TIRT Tirta Mahakam Resources Tbk --U3---1 52 54 52 53 1 284,900 15,346,000 9 24.229 53 T/J 49,700 50 B 10,500 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,000 6,500 5,750 5,850 -150 3,757,200 22,975,130,000 4,396 361.695 5,925 J 500 5,850 T/B 38,600 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --S7BXO1 3,490 3,550 3,440 3,440 -50 96,802,900 337,937,106,000 11,632 1,807.815 3,450 J 100 3,440 T/B 1,024,100 306 TMAS Temas Tbk. --M7---1 75 79 70 74 -1 1,754,400 132,864,900 123 170.201 74 T/J 311,500 72 B 141,600 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 360 320 360 -10 134,500 46,133,000 13 75.968 360 T/J 227,400 326 B 1,100 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,680,900 84,045,000 58 80.475 50 T/J 8,428,400 0 B 0 309 TOTL Total Bangun Persada Tbk. --S6---1 372 378 370 372 0 1,908,200 713,978,000 169 133.704 374 J 133,800 372 T/B 9,900 310 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 805 825 785 805 0 98,564,100 79,808,937,000 9,874 3,834.612 805 T/J 11,008,200 800 B 2,084,400 311 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 312 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 125 125 125 -10 2,000 250,000 2 125.964 125 T/J 219,500 123 B 159,300 313 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 314 TRST Trias Sentosa Tbk. --U3---1 380 380 380 380 0 37,800 14,364,000 6 226.676 386 J 5,000 380 T/B 3,100 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,240 1,240 1,220 1,220 -20 4,700 5,802,000 11 217.640 1,240 J 1,500 1,220 T/B 300 316 TURI Tunas Ridean Tbk. --U9---1 1,240 1,300 1,200 1,290 50 191,600 241,150,500 19 2,866.667 1,295 J 20,900 1,250 B 10,000 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,610 1,630 1,575 1,600 -10 767,100 1,226,105,500 258 106.667 1,615 J 96,300 1,600 T/B 5,000 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,610 1,475 1,515 -95 399,900 610,083,000 503 2,937.413 1,515 T/J 75,100 1,510 B 2,600 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,960 3,000 3,000 3,000 40 100 300,000 1 111.108 3,190 J 100 3,000 T/B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 69 72 59 69 0 564,400 38,487,900 28 3.277 69 T/J 11,600 68 B 54,300 321 UNTR United Tractors Tbk. --S9BXO1 16,600 17,250 16,550 16,675 75 5,773,400 97,655,495,000 6,289 19,851.190 16,900 J 6,000 16,675 T/B 50,900 322 UNVR Unilever Indonesia Tbk. --M5BXO1 6,825 7,200 6,800 6,900 75 20,747,600 144,894,500,000 9,813 176,651.306 6,950 J 1,000 6,900 T/B 1,194,500 323 VICO Victoria Investama Tbk. --U8---1 92 103 88 103 11 4,500 407,900 8 82.400 92 J 248,200 89 B 800 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 31,900 1,595,000 9 16.667 50 T/J 47,347,900 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 270 284 272 274 4 64,100 17,884,600 24 121.205 280 J 8,000 274 T/B 500 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 224 230 210 214 -10 47,256,900 10,349,965,200 2,268 73.793 214 T/J 47,800 212 B 1,162,400 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 120 120 119 120 0 630,900 75,107,300 154 52.385 120 T/J 9,400 119 B 600 328 WIIM Wismilak Inti Makmur Tbk. --S5---1 111 121 112 116 5 1,967,400 228,342,900 276 17.846 116 T/J 20,000 114 B 4,000 329 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,875 1,900 1,765 1,800 -75 11,082,600 20,165,281,500 4,962 462.662 1,800 T/J 400,200 1,795 B 160,000 330 WINS Wintermar Offshore Marine Tbk. --U7---1 86 90 86 90 4 33,400 2,872,800 2 24.339 95 J 1,000 90 T/B 400,500 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 268 278 264 268 0 69,000 18,633,000 42 40.630 268 T/J 146,800 266 B 1,000 332 WOOD Integra Indocabinet Tbk. --S5K--1 396 400 376 390 -6 2,161,600 833,245,400 227 150.000 390 T/J 53,800 386 B 1,500 333 WSBP Waskita Beton Precast Tbk. --S3K--1 186 193 178 181 -5 60,724,700 11,194,918,100 3,685 36.939 182 J 59,900 181 T/B 35,200 334 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 975 1,015 950 970 -5 34,912,500 34,291,974,000 4,709 261.808 970 T/J 108,000 965 B 498,100 335 WTON Wijaya Karya Beton Tbk. --S3K--1 324 330 308 316 -8 11,655,000 3,709,937,200 1,225 53.559 318 J 114,800 316 T/B 381,000 Total 3,095,822,600 5,350,844,565,700 421,504 2,819,462,400 65,015,300 Jakarta, 02 March 2020 Trading Division