List of Securities Quotation Main Board Date: Friday, 06 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. --M1K--1 9,950 10,150 9,675 9,700 -250 373,600 3,641,795,000 570 788.004 9,750 J 23,200 9,700 T/B 17,700 2 ABMM ABM Investama Tbk. --U9---1 1,475 0 0 1,475 0 0 0 0 39.333 1,470 J 2,800 1,120 B 9,000 3 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,485 1,480 1,445 1,460 -25 5,306,100 7,759,050,500 1,981 1,780.488 1,465 J 465,400 1,460 T/B 84,100 4 ACST Acset Indonusa Tbk. --U6---1 238 296 226 296 58 9,605,100 2,725,019,600 1,744 12.430 0 J 0 296 T/B 1,850,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 790 790 760 765 -25 4,834,400 3,714,652,500 832 600.787 765 T/J 7,100 760 B 468,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 9,950 9,825 9,925 -50 69,100 682,740,000 123 426.882 9,925 T/J 5,400 9,900 B 3,000 7 ADMG Polychem Indonesia Tbk --U3---1 118 121 115 120 2 573,700 68,224,700 35 10.711 120 T/J 216,900 119 B 500 8 ADRO Adaro Energy Tbk. --M2BXO1 1,175 1,180 1,140 1,160 -15 33,637,700 39,030,708,500 4,845 105.455 1,165 J 769,000 1,160 T/B 4,676,800 9 AGII Aneka Gas Industri Tbk. --M3---1 550 560 550 550 0 6,800 3,754,000 9 50.000 550 T/J 800 545 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 160 161 144 146 -14 11,649,200 1,739,381,100 1,611 238.531 147 J 40,900 146 T/B 37,100 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. --M9XXO1 2,540 2,530 2,420 2,430 -110 5,043,200 12,330,591,000 1,990 1,936.703 2,430 T/J 82,200 2,420 B 14,300 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 398 398 0 8,701,900 3,463,356,200 7 198.845 400 J 52,000 300 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 0 0 2,800 0 0 0 0 114.286 3,000 J 10,000 2,800 B 200 15 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 795 775 775 -15 627,000 486,119,500 43 1,977.596 775 T/J 5,600 770 B 800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 157,600 535 B 200 17 ANTM Aneka Tambang Tbk. --M2XXO1 630 630 605 610 -20 49,754,200 30,621,404,000 4,358 402.189 615 J 861,500 610 T/B 1,553,000 18 APLI Asiaplast Industries Tbk. --U3---1 150 0 0 150 0 0 0 0 125.000 150 J 10,300 142 B 200 19 APLN Agung Podomoro Land Tbk. CRM6K--1 145 146 141 141 -4 10,316,500 1,468,521,800 502 38.630 142 J 142,600 141 T/B 150,700 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. CDM3---1 428 428 426 428 0 1,420,000 606,918,000 75 2,908.992 428 T/J 444,100 426 B 1,000 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---1 990 0 0 990 0 0 0 0 292.424 1,000 J 606,600 980 B 500 24 ASGR Astra Graphia Tbk. --U9---1 960 960 930 960 0 31,900 29,934,000 31 199.038 960 T/J 500 940 B 6,400 25 ASII Astra International Tbk. --M4BXO1 6,050 5,950 5,675 5,675 -375 31,282,500 180,657,227,500 7,271 4,058.296 5,700 J 10,200 5,675 T/B 1,000,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,220 1,215 1,185 1,215 -5 102,600 123,118,000 41 2,250.000 1,215 T/J 7,800 1,185 B 400 27 ASRI Alam Sutera Realty Tbk. --M6---1 157 154 150 153 -4 4,535,700 691,504,400 499 145.714 153 T/J 714,200 152 B 66,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 580 565 525 525 -55 4,630,100 2,493,654,000 268 134.615 535 J 69,100 525 T/B 43,800 29 ATIC Anabatic Technologies Tbk. --U9---1 705 0 0 705 0 0 0 0 100.714 700 J 400 560 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 1,090 1,085 1,050 1,065 -25 513,300 545,904,500 240 963.191 1,065 T/J 39,800 1,060 B 157,900 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,344,400 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 645 660 640 655 10 5,700 3,706,000 12 8,495.460 655 T/J 4,300 605 B 1,000 33 BBCA Bank Central Asia Tbk. --M8B3O1 32,175 31,750 31,000 31,000 -1,175 15,567,100 484,892,162,500 11,504 17,714.286 31,050 J 4,400 31,000 T/B 181,600 34 BBKP Bank Bukopin Tbk. --M8---1 175 175 166 166 -9 9,539,100 1,613,220,600 643 49.245 169 J 110,000 166 T/B 967,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,690 0 0 2,690 0 0 0 0 194.928 2,660 J 100 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,825 6,700 6,400 6,400 -425 42,861,300 278,141,622,500 12,197 30.782 6,400 T/J 2,117,000 6,375 B 854,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,150 4,050 4,000 4,010 -140 159,391,900 641,251,089,000 16,306 4,582.857 4,020 J 159,700 4,010 T/B 9,999,600 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 2,565,100 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,720 1,700 1,650 1,660 -60 5,865,700 9,781,895,000 1,655 216.522 1,665 J 20,100 1,660 T/B 98,100 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 1,000 252 B 200 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 153 154 149 150 -3 150,400 22,498,800 26 425.387 151 J 5,000 149 B 50,900 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,170 3,170 3,100 3,120 -50 1,502,000 4,684,384,000 911 1.762 3,120 T/J 116,300 3,110 B 83,600 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 149 149 142 144 -5 5,046,800 727,236,700 290 84.706 145 J 217,400 144 T/B 553,200 44 BHIT MNC Investama Tbk. --M9---1 61 61 58 60 -1 4,535,200 268,690,500 192 175.464 60 T/J 5,000,000 59 B 1,144,500 45 BINA Bank Ina Perdana Tbk. --U8---1 890 900 880 900 10 1,200 1,074,000 4 508.486 900 T/J 9,400 880 B 2,000 46 BIRD Blue Bird Tbk. --M7---1 2,150 2,160 2,090 2,090 -60 305,200 644,182,000 143 32.154 2,090 T/J 172,600 2,080 B 13,100 47 BISI BISI International Tbk. --U1---1 930 925 870 900 -30 79,900 71,879,000 47 450.000 905 J 200 895 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 975 990 940 990 15 5,280,100 5,108,997,500 972 165.000 990 T/J 389,200 985 B 300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 625 625 615 620 -5 3,066,300 1,898,888,500 771 144.186 625 J 1,430,900 620 T/B 21,900 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 5,393,400 269,670,000 171 3.455 50 T/J 145,319,500 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 234,446,100 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,600 7,400 7,225 7,250 -350 36,155,600 263,187,462,500 4,714 2,184.610 7,275 J 54,900 7,250 T/B 2,097,200 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 73 80 70 72 -1 27,600 1,978,000 12 14.400 72 T/J 4,900 70 B 22,500 54 BMTR Global Mediacom Tbk. --M9K--1 318 318 306 314 -4 8,462,000 2,627,408,400 836 255.575 314 T/J 1,343,800 312 B 1,000,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 308 308 300 304 -4 308,600 93,547,200 40 190.000 306 J 52,200 302 B 20,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 845 840 805 835 -10 2,134,600 1,759,349,000 327 6.165 840 J 310,600 835 T/B 41,100 57 BNII Bank Maybank Indonesia Tbk. --U8---1 185 185 180 180 -5 22,400 4,092,900 22 2.145 185 J 14,800 180 T/B 21,400 58 BNLI Bank Permata Tbk. --M8K--1 1,315 1,340 1,295 1,335 20 72,559,900 96,487,905,000 2,779 14.535 1,335 T/J 511,200 1,330 B 2,871,200 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 88 90 81 88 0 13,000 1,077,500 13 88.000 88 T/J 9,900 82 B 2,000 60 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 0 J 0 4,000 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 254 274 244 250 -4 59,998,600 15,621,274,000 6,192 49.020 250 T/J 170,300 248 B 551,100 62 BRPT Barito Pacific Tbk. --M3XXO1 1,015 1,000 960 970 -45 49,405,300 48,167,147,000 4,682 379.306 975 J 676,500 970 T/B 82,800 63 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,100 1,070 1,015 1,015 -85 8,941,600 9,279,748,000 1,962 198.823 1,020 J 2,200 1,015 T/B 589,000 64 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 2,600 1,352,000 9 354.661 525 J 5,200 452 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 2,700 2,700 2,630 2,690 -10 56,400 148,866,000 19 520.751 2,640 J 150,000 2,630 B 2,500 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 4,060 4,140 4,000 4,090 30 13,924,100 56,897,069,000 4,151 419.487 4,090 T/J 163,400 4,080 B 885,400 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 96 95 95 0 417,000 39,620,500 13 51.488 95 T/J 119,500 94 B 50,200 69 BULL Buana Lintas Lautan Tbk. --M7---1 151 151 149 149 -2 54,921,700 8,267,823,800 127 14.571 150 J 506,600 149 T/B 104,100 70 BVIC Bank Victoria International Tbk. --U8---1 62 64 52 62 0 360,000 21,105,200 57 58.627 62 T/J 93,400 60 B 200 71 BWPT Eagle High Plantations Tbk. --U1---1 102 101 95 95 -7 42,100,500 4,104,739,100 4,055 20.777 96 J 813,500 95 T/B 2,606,900 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,375 J 100 12,175 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 214 196 198 -12 2,200,500 453,438,300 530 60.000 198 T/J 100,000 197 B 17,600 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 110 109 87 90 -20 1,541,300 140,347,100 232 51.429 91 J 21,000 90 T/B 34,000 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,530 1,530 1,500 1,500 -30 25,100 37,847,000 12 309.917 1,525 J 5,000 1,500 T/B 200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 246 242 236 240 -6 1,798,600 431,759,000 19 18.780 244 J 6,000 240 T/B 144,300 77 CITY Natura City Developments Tbk. --U6---1 50 52 50 51 1 38,500 1,927,700 14 42.500 51 T/J 32,000 50 B 88,600 78 CLEO Sariguna Primatirta Tbk. --M5K--1 440 444 432 444 4 5,515,100 2,403,289,200 382 1,930.435 444 T/J 397,300 442 B 27,200 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,720 1,720 1,720 1,720 0 100 172,000 1 164.584 1,720 T/J 400 1,660 B 2,500 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 96,324,300 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,500 6,375 6,100 6,200 -300 5,373,300 33,471,012,500 3,037 28,237.009 6,275 J 10,100 6,200 T/B 236,100 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 137,195,000 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 428 422 428 0 1,630,000 691,420,000 14 215.982 430 J 50,000 428 T/B 215,000 84 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 1,800 B 100 85 CTRA Ciputra Development Tbk. --M6XXO1 920 910 880 885 -35 7,746,500 6,906,336,500 1,232 198.147 890 J 1,019,100 885 T/B 378,900 86 DART Duta Anggada Realty Tbk. --U6---1 290 0 0 290 0 0 0 0 53.610 292 J 2,000 248 B 6,000 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 1 16.496 50 T/J 135,907,400 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 13,387,100 0 B 0 89 DILD Intiland Development Tbk. --U6---1 246 246 242 246 0 336,100 82,648,600 26 42.867 246 T/J 530,300 244 B 72,400 90 DLTA Delta Djakarta Tbk. --U5---1 5,950 5,950 5,850 5,850 -100 28,600 168,810,000 8 34,969.215 6,000 J 99,600 5,800 B 300 91 DMAS Puradelta Lestari Tbk. --M6K--1 232 234 224 224 -8 29,760,400 6,732,403,600 1,042 106.667 224 T/J 614,100 222 B 1,388,800 92 DMND Diamond Food Indonesia Tbk. --U5---1 970 970 955 960 -10 37,700 36,243,500 24 104.918 960 T/J 2,100 955 B 200 93 DNAR Bank Oke Indonesia Tbk. --U8---1 300 320 230 230 -70 1,200 292,000 9 209.091 230 T/J 3,000 228 B 1,000 94 DOID Delta Dunia Makmur Tbk. --M2---1 169 169 161 161 -8 3,299,900 539,104,600 403 217.968 162 J 10,000 161 T/B 196,300 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 0 0 222 0 0 0 0 72.129 268 J 1,000 206 B 2,000 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 92 99 84 92 0 373,500 34,164,300 45 52.359 92 T/J 390,200 91 B 500 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 404 404 394 400 -4 172,300 68,145,400 37 108.108 400 T/J 507,200 394 B 200 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,500 J 100 14,300 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,070 1,055 970 1,000 -70 278,600 279,658,000 57 198.020 1,000 T/J 10,000 980 B 10,000 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,180 2,210 2,180 2,210 30 5,500 12,125,000 3 813.482 2,210 T/J 100 2,170 B 300 102 DYAN Dyandra Media International Tbk. --M9---1 54 55 53 53 -1 809,800 42,938,900 72 15.143 54 J 230,600 53 T/B 24,900 103 EKAD Ekadharma International Tbk. --U3---1 975 975 915 935 -40 150,500 141,453,000 76 2,373.578 970 J 28,100 945 B 7,800 104 ELSA Elnusa Tbk. --M2K--1 234 232 222 230 -4 25,481,700 5,802,102,600 677 57.500 232 J 630,900 230 T/B 105,400 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,800 290,000 1 10.308 50 T/J 673,041,900 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,250 5,200 4,900 4,900 -350 700 3,570,000 4 680.556 4,990 J 200 4,820 B 500 107 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,790 1,765 1,700 1,730 -60 10,032,800 17,290,433,000 2,188 173.000 1,735 J 53,700 1,730 T/B 22,562,700 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 168 168 161 163 -5 810,700 133,047,400 134 303.476 163 T/J 4,800 162 B 213,700 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 263,300 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 51 57 57 57 6 100 5,700 1 4.694 55 J 500 50 B 514,100 111 EXCL XL Axiata Tbk. --M7BXO1 2,480 2,450 2,300 2,310 -170 22,686,000 53,450,282,000 4,462 117.234 2,310 T/J 10,800 2,300 B 187,100 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,100 J 1,000 6,400 B 100 113 FILM MD Pictures Tbk. --U9---1 166 168 160 163 -3 2,384,300 391,527,800 357 77.619 164 J 21,500 163 T/B 153,700 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 3,500 175,000 2 22.727 50 T/J 15,092,300 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 96 96 92 92 -4 35,970,900 3,354,456,700 2,611 5.111 93 J 829,100 92 T/B 1,900,600 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 3,776,200 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 0 0 1,715 0 0 0 0 1,372.000 2,120 J 300 1,715 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 50,950 50,725 49,800 50,400 -550 977,800 49,147,652,500 3,529 1,966.829 50,500 J 300 50,400 T/B 264,700 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 0 0 1,200 0 0 0 0 102.564 1,300 J 100 1,150 B 10,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 284 266 278 -6 21,250,400 5,904,744,800 2,102 37.371 280 J 129,500 278 T/B 7,000 122 GJTL Gajah Tunggal Tbk. --M4---1 420 414 404 404 -16 996,900 404,429,600 212 79.315 404 T/J 66,600 402 B 48,100 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 95 95 82 84 -11 42,868,400 3,739,924,600 1,930 21.000 85 J 3,560,500 84 T/B 10,600 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,270 1,295 1,265 1,280 10 194,800 248,753,000 146 99.611 1,280 T/J 4,200 1,275 B 7,900 125 GPRA Perdana Gapuraprima Tbk. --U6---1 52 56 50 51 -1 13,289,200 694,613,600 522 21.999 52 J 1,108,500 51 T/B 319,000 126 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---1 134 140 125 140 6 4,100 525,700 3 56.000 141 J 2,300 128 B 7,000 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 16,400 820,000 4 26.579 50 T/J 8,851,100 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 151 151 150 151 0 1,500 226,000 2 84.948 160 J 5,000 150 B 100,000 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 565 600 500 565 0 9,100 4,741,000 15 107.619 565 T/J 3,900 555 B 300 131 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 3,150 2,940 2,960 -40 468,300 1,395,096,000 109 80.000 3,080 J 100 2,960 T/B 131,600 133 HERO Hero Supermarket Tbk. --U9---1 790 805 760 805 15 51,400 41,104,000 12 1,680.304 900 J 500 775 B 6,800 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,060 2,980 3,000 -60 305,000 917,115,000 49 918.386 3,050 J 4,700 3,000 T/B 226,100 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 580 575 580 5 4,300 2,480,000 3 892.308 575 J 800 454 B 200 136 HKMU HK Metals Utama Tbk. --U9---1 185 172 143 143 -42 2,890,000 432,235,500 429 62.174 147 J 58,000 143 T/B 76,600 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,785 1,760 1,715 1,715 -70 33,544,500 58,171,972,500 3,934 8,561.302 1,720 J 161,600 1,715 T/B 3,795,300 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 920 920 900 915 -5 19,309,200 17,551,301,500 357 295.161 915 T/J 161,300 910 B 125,000 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 99 100 0 66,822,000 6,615,380,000 16 54.054 100 T/J 8,100 96 B 3,100 140 HRTA Hartadinata Abadi Tbk. --M5---1 260 272 256 260 0 98,800 25,590,000 17 86.667 260 T/J 22,700 256 B 84,500 141 HRUM Harum Energy Tbk. --M2K--1 1,210 1,215 1,180 1,205 -5 1,109,100 1,331,028,500 73 23.173 1,210 J 26,900 1,205 T/B 387,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 0 0 9,000 0 0 0 0 967.950 9,200 J 200 9,000 B 2,000 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,000 10,750 10,950 0 5,805,700 63,495,460,000 2,156 405.931 10,975 J 14,500 10,950 T/B 1,200 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 288 300 284 300 12 206,600 61,978,400 17 23.438 300 T/J 194,000 290 B 100,000 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 158 158 155 156 -2 112,400 17,601,600 20 148.571 156 T/J 26,600 155 B 21,700 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 0 0 300 0 0 0 0 196.078 292 J 131,000 272 B 3,400 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 0 0 50 0 0 0 0 14.286 50 J 18,092,600 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 685 705 675 680 -5 734,500 501,293,000 268 91.290 685 J 25,400 680 T/B 18,300 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 228 232 222 224 -4 105,700 23,609,200 13 44.800 226 J 20,000 222 B 48,700 150 INAF Indofarma (Persero) Tbk. --U5---1 815 850 765 775 -40 14,119,200 11,411,831,000 4,520 310.000 775 T/J 191,100 770 B 159,200 151 INCI Intanwijaya Internasional Tbk --U3---1 360 350 332 348 -12 15,700 5,456,000 11 37.638 348 T/J 3,400 336 B 100 152 INCO Vale Indonesia Tbk. --M2XXO1 2,670 2,620 2,540 2,570 -100 6,116,600 15,822,968,000 1,759 1,048.980 2,570 T/J 7,600 2,560 B 222,700 153 INDF Indofood Sukses Makmur Tbk. --M5BXO1 7,200 7,150 6,950 6,950 -250 5,741,200 40,206,565,000 4,620 1,189.681 7,000 J 7,600 6,950 T/B 171,600 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,200 2,280 -20 2,700 6,176,000 5 307.075 2,250 J 100 2,030 B 1,000 155 INDS Indospring Tbk. --M4---1 1,805 1,835 1,745 1,745 -60 7,100 12,414,000 16 163.594 1,820 J 2,000 1,745 T/B 3,100 156 INDY Indika Energy Tbk. --M2K--1 760 765 725 740 -20 1,766,600 1,305,430,000 586 25.085 740 T/J 12,100 735 B 87,200 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,250 6,125 5,975 6,000 -250 4,927,000 29,700,435,000 2,730 309.172 6,025 J 7,500 6,000 T/B 75,900 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 2,600 130,000 6 0.286 50 T/J 185,000 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 15,000 15,350 14,400 14,950 -50 1,759,400 26,342,837,500 3,338 598.000 15,050 J 24,700 14,950 T/B 120,700 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 64 66 64 65 1 77,700 5,070,200 8 30.952 67 J 1,000 65 T/B 69,700 161 IPTV MNC Vision Networks Tbk. --U9---1 394 394 388 392 -2 728,000 284,822,600 81 163.333 392 T/J 500 390 B 100,000 162 ISAT Indosat Tbk. --M7K--1 2,240 2,230 2,140 2,160 -80 3,026,800 6,555,724,000 1,551 154.286 2,170 J 59,100 2,160 T/B 28,200 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 151 151 146 147 -4 1,942,300 287,863,000 227 49.831 148 J 98,200 147 T/B 138,800 164 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,900 10,800 10,400 10,425 -475 2,154,300 22,715,350,000 2,963 74.464 10,475 J 5,100 10,425 T/B 59,200 165 JAWA Jaya Agra Wattie Tbk. --U1---1 86 0 0 86 0 0 0 0 17.200 111 J 600 56 B 1,800 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 398 358 398 -78 500 187,000 2 329.424 400 J 20,300 364 B 100 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,520 1,500 1,475 1,480 -40 2,938,100 4,369,751,000 1,203 404.593 1,485 J 260,800 1,480 T/B 78,700 168 JRPT Jaya Real Property Tbk. --M6K--1 458 458 444 448 -10 8,933,900 4,038,141,800 500 430.769 450 J 23,900 446 B 108,900 169 JSKY Sky Energy Indonesia Tbk. --U4---1 119 125 116 120 1 20,188,700 2,429,254,600 2,017 60.000 121 J 153,400 120 T/B 5,800 170 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,890 4,850 4,710 4,740 -150 5,842,400 27,700,724,000 1,792 279.514 4,750 J 43,000 4,740 T/B 4,400 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 915 960 850 885 -30 35,684,600 32,807,297,500 6,712 885.000 885 T/J 278,400 880 B 15,300 172 KBLI KMI Wire & Cable Tbk. --M4K--1 428 426 420 422 -6 5,523,000 2,326,599,400 71 51.276 422 T/J 66,300 420 B 2,800 173 KEEN Kencana Energi Lestari Tbk. --M7---1 390 392 384 392 2 2,455,100 952,071,800 49 98.990 392 T/J 110,200 390 B 3,600 174 KICI Kedaung Indah Can Tbk --U5---1 230 230 230 230 0 30,000 6,900,000 4 48.831 230 T/J 26,900 202 B 200 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 280 280 276 278 -2 520,400 144,906,000 168 9.645 280 J 133,900 278 T/B 200 176 KINO Kino Indonesia Tbk. --M5---1 3,200 3,200 3,080 3,110 -90 1,286,900 3,998,497,000 61 81.842 3,140 J 5,800 3,100 B 500 177 KKGI Resource Alam Indonesia Tbk. --U2---1 204 202 187 199 -5 500 97,700 4 698.246 202 J 4,800 199 T/B 100 178 KLBF Kalbe Farma Tbk. --M5BXO1 1,330 1,325 1,235 1,235 -95 25,366,200 32,110,383,000 4,616 12,045.255 1,255 J 76,900 1,235 T/B 2,246,700 179 KOBX Kobexindo Tractors Tbk. --U9---1 105 109 104 107 2 27,200 2,927,800 26 26.750 107 T/J 800 105 B 2,000 180 KOTA DMS Propertindo Tbk. --U6---1 670 690 660 690 20 8,050,100 5,314,567,000 10 345.000 690 T/J 51,600 600 B 1,100 181 KPAL Steadfast Marine Tbk. --U4---1 128 136 124 128 0 249,100 32,378,100 83 111.304 129 J 1,000 128 T/B 300 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 232 234 224 224 -8 3,305,700 748,787,800 392 27.848 226 J 92,100 224 T/B 469,400 183 KREN Kresna Graha Investama Tbk. --U9---1 470 470 460 462 -8 18,816,300 8,729,664,800 278 4,806.492 462 T/J 395,900 460 B 682,600 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 16,955,200 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 100 560,000 1 92.562 6,050 J 2,100 5,600 T/B 499,200 186 LINK Link Net Tbk. --M9---1 3,480 3,500 3,430 3,450 -30 3,590,500 12,434,478,000 325 215.625 3,450 T/J 615,100 3,440 B 4,500 187 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 456 J 100 386 B 1,000 188 LPCK Lippo Cikarang Tbk --U6---1 725 720 695 695 -30 302,500 211,089,500 159 78.359 695 T/J 125,600 690 B 39,200 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 600 3,100 B 200 190 LPKR Lippo Karawaci Tbk. --M6K--1 240 240 234 238 -2 22,929,600 5,428,752,600 880 76.854 238 T/J 8,357,600 234 B 1,636,300 191 LPPF Matahari Department Store Tbk. --M9XXO1 2,980 2,970 2,810 2,850 -130 17,458,400 49,827,243,000 4,343 64.580 2,860 J 62,300 2,850 T/B 19,700 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,050 1,050 990 990 -60 14,696,700 14,681,052,000 1,512 255.484 995 J 5,100 990 T/B 314,400 193 LTLS Lautan Luas Tbk. --U9---1 555 555 500 540 -15 129,000 65,932,000 38 190.888 540 T/J 36,600 535 B 200 194 MAIN Malindo Feedmill Tbk. --M3K--1 770 770 730 745 -25 565,200 421,689,000 364 423.295 750 J 10,300 745 T/B 9,700 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 86,500 4,325,000 10 6.835 50 T/J 938,425,600 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. --M9K--1 810 815 780 810 0 7,633,300 6,120,432,500 846 1,299.848 810 T/J 284,300 800 B 117,600 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 456 450 454 0 1,529,400 691,194,000 168 908.000 454 T/J 58,900 448 B 29,700 199 MASA Multistrada Arah Sarana Tbk. --U4---1 494 490 488 488 -6 700 342,200 5 346.985 488 T/J 100,800 374 B 2,200 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,182.730 8,100 J 500 6,000 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 368 368 360 364 -4 300,500 108,946,200 95 22.750 368 J 132,600 364 T/B 33,100 202 MBTO Martina Berto Tbk. --U5---1 76 75 52 71 -5 10,300 708,300 14 9.595 74 J 200 71 T/B 14,300 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 96 97 90 94 -2 2,058,300 195,057,100 139 84.311 95 J 7,200 94 T/B 2,600 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,485,800 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 154 154 135 154 0 33,126,700 4,617,298,100 553 45.703 154 T/J 1,561,200 149 B 400 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 61,743,600 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 670 675 650 665 -5 34,661,400 23,016,446,500 1,302 1,171.249 665 T/J 3,387,300 660 B 2,440,200 208 MEGA Bank Mega Tbk. --U8---1 6,000 6,000 5,750 6,000 0 600 3,575,000 4 4,373.560 6,000 T/J 1,000 5,850 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 151 155 151 154 3 227,600 34,878,800 22 46.656 154 T/J 508,600 151 B 41,400 210 MGRO Mahkota Group Tbk. --M1K--1 735 740 725 725 -10 1,559,600 1,144,193,000 218 322.222 725 T/J 77,500 720 B 26,400 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,450 2,410 2,420 -10 5,447,200 13,234,567,000 711 142.480 2,430 J 2,400 2,410 B 43,700 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,900 15,000 14,800 14,900 0 25,400 378,370,000 4 94,904.459 14,950 J 400 14,500 B 1,500 213 MLPL Multipolar Tbk. --M9---1 62 60 56 58 -4 1,984,900 114,851,200 146 6.653 58 T/J 109,200 57 B 45,900 214 MLPT Multipolar Technology Tbk. --U9---1 372 398 380 396 24 8,800 3,482,600 14 82.500 398 J 500 372 B 600 215 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,340 1,325 1,270 1,290 -50 43,763,400 56,420,561,000 15,266 143.333 1,290 T/J 973,900 1,285 B 100,000 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 630 635 610 625 -5 947,600 591,202,000 128 41.667 630 J 40,500 625 T/B 120,900 217 MPPA Matahari Putra Prima Tbk. --U9---1 107 105 100 103 -4 330,800 34,004,000 88 43.305 105 J 3,600 103 T/B 186,000 218 MRAT Mustika Ratu Tbk. --U5---1 141 147 140 146 5 8,300 1,201,500 24 22.462 147 J 1,000 144 B 3,400 219 MSKY MNC Sky Vision Tbk. --U9---1 1,690 1,600 1,580 1,580 -110 1,400 2,214,000 6 103.947 1,580 T/J 118,800 1,575 B 500 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,570 1,570 1,515 1,525 -45 1,332,600 2,066,211,000 334 2,745.373 1,525 T/J 23,000 1,520 B 700 221 MTLA Metropolitan Land Tbk. --U6---1 458 0 0 458 0 0 0 0 192.558 486 J 100 456 B 100 222 MYOH Samindo Resources Tbk. --U2---1 1,210 1,200 1,200 1,200 -10 25,000 30,000,000 3 142.929 1,200 T/J 4,800 1,130 B 10,000 223 MYOR Mayora Indah Tbk. --M5KB-1 1,885 1,885 1,835 1,865 -20 839,400 1,557,930,500 405 9,329.665 1,865 T/J 9,900 1,855 B 1,000 224 MYTX Asia Pacific Investama Tbk. --U4---1 51 51 50 50 -1 3,100 155,700 7 7.516 50 T/J 600 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 510 476 482 -8 8,472,000 4,177,075,400 2,020 148.308 482 T/J 39,200 480 B 143,900 226 NISP Bank OCBC NISP Tbk. --U8---1 840 855 840 840 0 114,500 96,850,000 18 1,017.886 855 J 25,800 840 T/B 15,100 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,900 855 B 900 228 NRCA Nusa Raya Cipta Tbk. --U6---1 330 330 322 324 -6 28,100 9,162,800 16 38.118 328 J 16,700 324 T/B 500 229 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 450 J 1,000 0 B 0 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 4,860,400 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 142 150 141 149 7 34,082,800 4,994,991,100 3,465 149.000 149 T/J 27,100 148 B 222,000 232 PANR Panorama Sentrawisata Tbk. --U9---1 174 174 172 173 -1 952,000 164,753,900 230 103.798 173 T/J 10,700 172 B 39,100 233 PANS Panin Sekuritas Tbk. --U8---1 1,000 1,095 955 1,090 90 158,000 153,472,000 43 792.727 1,090 T/J 4,200 970 B 1,000 234 PBID Panca Budi Idaman Tbk. --U3---1 965 975 900 970 5 40,700 36,676,500 13 114.118 970 T/J 3,900 900 B 500 235 PBRX Pan Brothers Tbk. --M4---1 396 408 376 396 0 3,500 1,381,200 15 700.885 396 T/J 35,800 360 B 5,000 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 500 590 B 100 237 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,425 1,395 1,340 1,345 -80 56,318,300 76,616,903,500 6,177 448.333 1,350 J 32,200 1,345 T/B 263,200 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 795 795 765 780 -15 2,000 1,568,000 10 152.195 795 J 99,300 775 B 1,000 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,020 3,250 3,220 3,220 200 500 1,617,000 4 1,336.155 3,230 J 100 3,010 B 200 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,155 1,150 1,090 1,135 -20 4,840,900 5,399,588,500 377 1,889.777 1,135 T/J 163,100 1,120 B 22,000 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 13,200 660,000 7 50.000 50 T/J 9,057,800 0 B 0 242 PNIN Paninvest Tbk. --U8---1 985 985 940 960 -25 21,900 20,895,500 16 1,020.842 985 J 27,000 960 T/B 1,000 243 PNLF Panin Financial Tbk. --M8K--1 256 256 250 254 -2 17,604,800 4,434,874,200 517 274.535 254 T/J 1,036,800 252 B 2,460,500 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,500 11,500 11,175 11,175 -325 365,200 4,147,000,000 791 1,817.073 11,175 T/J 62,200 11,150 B 12,000 245 PPRE PP Presisi Tbk. --U7---1 168 165 158 159 -9 15,541,100 2,500,232,900 1,948 36.977 160 J 128,000 159 T/B 999,200 246 PPRO PP Properti Tbk. --U6K--1 51 51 50 51 0 26,721,100 1,351,325,700 491 110.270 51 T/J 15,518,000 50 B 97,482,700 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 184 187 183 187 3 1,500 276,500 4 105.275 184 J 1,400 162 B 200 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,600 3,600 3,600 0 900 3,240,000 2 55.385 3,600 T/J 300 3,430 B 500 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 160 170 160 165 5 51,900 8,565,900 12 122.222 165 T/J 85,000 163 B 300 250 PTBA Bukit Asam Tbk. --M2BXO1 2,460 2,480 2,420 2,450 -10 18,529,800 45,488,749,000 4,051 2,130.435 2,460 J 16,500 2,450 T/B 51,200 251 PTIS Indo Straits Tbk. --U7---1 97 96 96 96 -1 10,300 988,800 2 10.105 97 J 100 96 T/B 400 252 PTPP PP (Persero) Tbk. --M6XXO1 1,160 1,130 1,100 1,105 -55 22,010,300 24,518,844,000 2,307 207.707 1,110 J 76,700 1,105 T/B 166,400 253 PTRO Petrosea Tbk. --M2---1 1,355 1,370 1,325 1,365 10 405,400 544,139,000 184 1,092.000 1,365 T/J 10,000 1,360 B 600 254 PTSN Sat Nusapersada Tbk --M4---1 216 218 210 212 -4 99,600 20,931,000 37 109.655 214 J 2,500 212 T/B 7,000 255 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 316 J 400 228 B 9,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 120 128 120 120 0 15,102,700 1,852,321,500 1,301 40.000 120 T/J 70,000 119 B 235,800 257 PWON Pakuwon Jati Tbk. --M6B3O1 545 540 530 530 -15 16,555,500 8,854,155,500 1,544 2,043.255 535 J 427,300 530 T/B 6,732,300 258 PZZA Sarimelati Kencana Tbk. --U9---1 915 915 910 915 0 8,200 7,472,500 15 83.182 920 J 300 915 T/B 100 259 RAJA Rukun Raharja Tbk. --M7---1 94 108 92 101 7 43,232,600 4,409,685,600 4,430 346.936 102 J 411,400 101 T/B 125,300 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 945 945 910 945 0 2,820,000 2,623,333,500 485 590.625 945 T/J 161,600 935 B 50,000 261 RANC Supra Boga Lestari Tbk. --U9---1 270 274 274 274 4 3,100 849,400 2 54.800 276 J 3,500 274 T/B 350,900 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 52 52 50 51 -1 915,000 45,834,500 29 16.314 51 T/J 98,000 50 B 222,500 263 RDTX Roda Vivatex Tbk --U6---1 5,200 0 0 5,200 0 0 0 0 273.945 5,175 J 100 4,710 B 4,000 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 216 0 0 216 0 0 0 0 99.692 212 J 200 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 138 140 140 140 2 100 14,000 1 22.235 140 T/J 1,000 120 B 12,500 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 266 262 264 8 5,100 1,346,400 3 2,065.728 296 J 500 264 T/B 1,400 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,305 1,310 1,295 1,300 -5 105,300 136,891,500 31 509.804 1,305 J 5,000 1,295 B 2,300 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,150 9,125 9,125 9,125 -25 1,000 9,125,000 2 5,887.097 9,125 T/J 600 8,000 B 100 269 SCMA Surya Citra Media Tbk. --M9XXO1 1,150 1,135 1,080 1,085 -65 10,943,700 12,052,051,500 1,512 490.833 1,090 J 128,800 1,085 T/B 58,500 270 SDPC Millennium Pharmacon International Tbk. --U9---1 92 92 89 92 0 12,800 1,146,700 10 61.412 93 J 11,000 89 B 5,500 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 0 0 750 0 0 0 0 838.879 795 J 100 750 B 2,000 272 SGRO Sampoerna Agro Tbk. --U1---1 2,220 2,390 2,310 2,390 170 50,000 119,452,000 31 102.137 2,390 T/J 8,100 2,240 B 100 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,260 1,230 1,240 -20 2,884,100 3,576,105,500 1,183 213.793 1,240 T/J 2,600 1,235 B 5,000 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,475 6,500 6,275 6,350 -125 89,500 571,965,000 151 72.119 6,400 J 3,000 6,350 T/B 186,100 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 322 322 304 304 -18 2,609,100 802,880,200 312 27.636 308 J 2,500 304 T/B 105,900 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 300 286 286 -14 5,863,700 1,698,759,400 841 51.071 288 J 10,100 286 T/B 193,200 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 900 905 880 880 -20 16,600 14,748,000 19 1,062.802 900 J 11,200 880 T/B 5,000 278 SMDR Samudera Indonesia Tbk. --U7---1 175 180 170 177 2 246,200 42,866,000 39 710.330 178 J 200 177 T/B 2,000 279 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 11,100 11,000 10,600 10,800 -300 3,818,900 41,308,097,500 3,154 3,758.090 10,800 T/J 2,800 10,750 B 27,400 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 196 196 194 196 0 135,900 26,635,500 12 101.554 196 T/J 87,800 195 B 7,000 281 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,800 12,800 B 300 282 SMRA Summarecon Agung Tbk. --M6K--1 835 830 800 805 -30 9,335,000 7,552,325,500 1,003 1,322.708 805 T/J 464,800 800 B 397,100 283 SMSM Selamat Sempurna Tbk. --U4K--1 1,430 1,475 1,400 1,440 10 3,356,900 4,831,537,000 783 3,846.257 1,440 T/J 36,300 1,430 B 21,600 284 SOCI Soechi Lines Tbk. --M7---1 112 111 107 111 -1 2,642,400 287,756,900 326 20.182 111 T/J 82,500 110 B 3,100 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 500 3,820 B 300 286 SPMA Suparma Tbk. --U3---1 296 294 280 286 -10 55,900 15,858,600 7 128.205 294 J 29,600 286 T/B 6,900 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 200 196 200 2 600 119,600 4 213.445 200 T/J 500 191 B 5,000 288 SRIL Sri Rejeki Isman Tbk. --M4LKO1 208 204 200 200 -8 8,943,700 1,806,454,000 510 83.333 202 J 203,900 200 T/B 3,940,100 289 SRSN Indo Acidatama Tbk --U3---1 61 62 59 62 1 2,275,100 137,776,800 62 11.292 62 T/J 1,823,200 59 B 213,500 290 SSIA Surya Semesta Internusa Tbk. --M6K--1 650 650 595 620 -30 12,571,900 7,762,115,500 833 254.359 620 T/J 331,100 615 B 988,700 291 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 775 825 765 825 50 77,637,500 60,484,838,500 758 123.134 825 T/J 336,100 800 B 100 292 STAR Buana Artha Anugerah Tbk. --U4---1 145 145 143 145 0 21,600 3,131,800 5 142.157 148 J 80,400 142 B 100 293 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 205,500 10,275,000 10 0.714 50 T/J 1,138,400 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 0 0 50 0 0 0 0 8.929 50 J 64,829,000 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,110 1,110 1,065 1,085 -25 12,620,400 13,633,862,000 1,067 267.901 1,085 T/J 197,500 1,075 B 2,500 297 TBLA Tunas Baru Lampung Tbk. --M5---1 645 645 610 630 -15 5,837,800 3,665,010,000 763 143.459 630 T/J 263,400 625 B 187,000 298 TCID Mandom Indonesia Tbk. --U5---1 9,625 9,575 9,500 9,500 -125 300 2,862,500 3 931.811 9,600 J 400 9,400 B 200 299 TDPM Tridomain Performance Materials Tbk. --M3K--1 191 187 185 185 -6 2,800 519,600 4 81.140 190 J 15,800 185 T/B 23,900 300 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 147 161 138 150 3 130,912,900 19,765,728,800 8,981 48.387 150 T/J 422,800 149 B 2,062,400 301 TGRA Terregra Asia Energy Tbk. --U7---1 88 88 82 84 -4 3,485,200 295,689,400 380 42.000 85 J 15,000 83 B 104,400 302 TINS Timah Tbk. --M2K--1 620 620 595 600 -20 9,078,100 5,472,563,500 826 306.596 600 T/J 21,100 595 B 235,200 303 TIRT Tirta Mahakam Resources Tbk --U3---1 54 55 55 55 1 170,000 9,350,000 5 25.143 55 T/J 500 54 B 33,200 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,600 7,450 7,000 7,300 -300 1,789,000 12,934,552,500 2,069 451.346 7,300 T/J 39,700 7,275 B 5,100 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,830 3,790 3,710 3,750 -80 86,476,000 324,010,764,000 9,261 1,970.728 3,770 J 50,000 3,750 T/B 53,800 306 TMAS Temas Tbk. --M7---1 80 81 78 79 -1 611,600 48,225,400 55 181.701 80 J 27,500 78 B 423,800 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 360 354 356 -4 239,900 86,295,200 6 75.124 356 T/J 190,300 330 B 200 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 453,700 22,685,000 12 80.475 50 T/J 15,397,100 0 B 0 309 TOTL Total Bangun Persada Tbk. --M6---1 386 386 378 384 -2 539,700 207,191,600 37 138.017 386 J 39,200 384 T/B 1,265,500 310 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 860 860 830 840 -20 88,758,700 75,566,803,500 9,400 4,001.334 845 J 271,300 840 T/B 7,200 311 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---1 135 135 109 135 0 130,100 17,080,900 6 136.041 135 T/J 40,500 129 B 5,000 313 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---1 398 390 390 390 -8 100 39,000 1 232.641 390 T/J 99,900 382 B 100 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,270 1,280 1,250 1,270 0 48,300 61,230,000 57 226.559 1,280 J 2,100 1,270 T/B 2,200 316 TURI Tunas Ridean Tbk. --U9---1 1,100 1,200 1,100 1,200 100 10,500 12,050,000 4 2,666.667 1,180 J 600,000 1,105 B 400 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,655 1,650 1,610 1,625 -30 712,900 1,156,120,000 151 108.333 1,640 J 900 1,625 T/B 964,100 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,545 1,545 1,490 1,490 -55 410,500 617,227,500 474 2,888.941 1,490 T/J 56,100 1,485 B 38,700 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,000 J 500 2,900 B 200 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 77 78 76 78 1 42,700 3,253,600 12 3.704 78 T/J 5,500 77 B 500 321 UNTR United Tractors Tbk. --M9BXO1 18,025 18,000 17,250 17,300 -725 3,360,600 58,797,907,500 3,706 20,595.238 17,350 J 24,100 17,300 T/B 6,100 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,400 7,475 7,225 7,450 50 10,982,200 80,761,172,500 3,966 190,732.207 7,450 T/J 1,432,500 7,400 B 1,900 323 VICO Victoria Investama Tbk. --U8---1 108 113 106 106 -2 20,900 2,237,200 4 84.800 106 T/J 34,000 94 B 300 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 10,600 530,000 4 16.667 50 T/J 54,042,400 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 290 302 290 300 10 26,400 7,890,200 5 132.706 300 T/J 92,100 290 B 600 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 232 230 222 226 -6 7,710,500 1,735,306,800 586 77.931 226 T/J 126,100 224 B 1,310,700 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 122 122 118 118 -4 1,518,300 182,080,300 240 51.512 118 T/J 8,900 117 B 7,000 328 WIIM Wismilak Inti Makmur Tbk. --M5---1 123 124 119 120 -3 418,100 50,346,100 72 18.462 121 J 7,600 120 T/B 20,300 329 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,830 1,805 1,770 1,795 -35 6,329,400 11,309,304,000 1,456 461.377 1,795 T/J 541,500 1,790 B 130,400 330 WINS Wintermar Offshore Marine Tbk. --U7---1 95 91 91 91 -4 4,300 391,300 2 24.610 97 J 1,100 91 T/B 117,200 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 280 278 270 276 -4 111,000 30,138,600 47 41.843 276 T/J 139,400 272 B 6,800 332 WOOD Integra Indocabinet Tbk. --M5K--1 500 476 414 424 -76 12,404,200 5,276,669,000 776 163.077 424 T/J 112,000 422 B 57,100 333 WSBP Waskita Beton Precast Tbk. --M3K--1 206 204 199 200 -6 16,893,500 3,400,540,800 899 40.816 202 J 312,900 200 T/B 3,405,900 334 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 1,010 1,000 970 975 -35 27,791,300 27,333,441,000 2,668 263.158 980 J 505,100 975 T/B 158,300 335 WTON Wijaya Karya Beton Tbk. --M3K--1 360 360 324 346 -14 5,010,400 1,722,914,000 681 58.644 348 J 54,100 346 T/B 17,000 Total 2,402,062,900 4,030,569,291,400 295,977 2,736,399,700 206,446,400 Jakarta, 06 March 2020 Trading Division