List of Securities Quotation Main Board Date: Wednesday, 11 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 8,100 8,175 7,500 7,600 -500 1,746,400 13,735,915,000 1,465 617.405 7,600 T/J 85,900 7,575 B 10,000 2 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,480 J 1,400 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,430 1,455 1,390 1,410 -20 16,770,800 23,663,611,500 2,563 1,719.512 1,415 J 10,800 1,410 T/B 1,000,000 4 ACST Acset Indonusa Tbk. --U6---1 274 282 248 248 -26 5,673,200 1,487,088,600 1,119 10.415 248 T/J 1,538,600 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 680 690 620 630 -50 12,926,300 8,460,995,500 2,046 494.766 635 J 40,500 630 T/B 214,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,550 9,600 9,050 9,175 -375 272,100 2,519,080,000 206 394.624 9,375 J 200 9,175 T/B 100 7 ADMG Polychem Indonesia Tbk --U3---1 113 115 112 114 1 362,800 40,875,900 52 10.175 114 T/J 46,700 113 B 2,000 8 ADRO Adaro Energy Tbk. --M2BXO1 1,030 1,035 930 965 -65 70,759,400 69,207,401,000 11,072 87.727 970 J 898,400 965 T/B 314,900 9 AGII Aneka Gas Industri Tbk. --M3---1 540 555 515 525 -15 81,200 43,928,500 35 47.727 535 J 500 525 T/B 6,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 135 144 125 128 -7 10,810,100 1,453,967,700 1,177 209.123 128 T/J 37,000 127 B 140,700 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 2,170 2,200 1,970 2,000 -170 6,534,400 13,295,657,000 2,227 1,593.994 2,000 T/J 37,200 1,985 B 100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 400 400 2 1,900 760,000 2 199.844 400 T/J 51,700 360 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,790 3,300 2,700 3,300 510 600 1,818,000 6 134.694 3,300 T/J 100 2,600 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 765 785 755 755 -10 471,200 356,000,000 45 1,926.561 760 J 100 755 T/B 1,902,000 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 0 0 695 0 0 0 0 57.917 695 J 100 0 B 0 17 ANTM Aneka Tambang Tbk. --M2XXO1 575 585 530 540 -35 84,825,600 46,734,068,500 6,773 356.036 545 J 355,200 540 T/B 737,000 18 APLI Asiaplast Industries Tbk. --U3---1 150 152 151 152 2 500 75,900 2 126.667 150 J 10,000 0 B 0 19 APLN Agung Podomoro Land Tbk. XRM6K--1 129 133 117 118 -11 16,480,500 1,990,195,600 1,025 32.329 119 J 363,100 118 T/B 646,800 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---1 430 430 426 428 -2 1,174,800 502,909,200 123 2,908.992 430 J 256,700 428 T/B 60,000 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 1,000 1,000 995 1,000 0 300 299,000 3 295.377 1,000 T/J 606,000 950 B 100 24 ASGR Astra Graphia Tbk. --U9---1 925 940 900 900 -25 129,500 117,957,500 97 186.598 910 J 300 900 T/B 16,000 25 ASII Astra International Tbk. --M4BXO1 5,150 5,175 5,050 5,125 -25 45,134,700 231,639,217,500 5,536 3,664.981 5,150 J 30,900 5,125 T/B 115,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,150 1,100 1,150 0 43,300 48,782,000 14 2,129.630 1,150 T/J 300 1,100 B 400 27 ASRI Alam Sutera Realty Tbk. --M6---1 151 152 139 151 0 7,806,200 1,122,615,800 770 143.810 152 J 499,900 151 T/B 14,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 480 500 450 452 -28 4,114,000 1,977,877,200 218 115.897 460 J 334,100 452 T/B 76,600 29 ATIC Anabatic Technologies Tbk. --U9---1 720 700 700 700 -20 200 140,000 1 100.000 700 T/J 400 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,020 1,030 995 1,010 -10 568,300 575,199,500 276 913.448 1,010 T/J 72,700 1,005 B 5,700 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,474,000 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 635 650 635 640 5 1,100 703,000 5 8,300.908 640 T/J 11,000 600 B 500 33 BBCA Bank Central Asia Tbk. --M8B3O1 29,625 29,900 28,950 29,250 -375 18,640,900 548,550,047,500 14,494 16,714.286 29,275 J 12,600 29,250 T/B 67,400 34 BBKP Bank Bukopin Tbk. --M8---1 154 156 139 142 -12 7,725,600 1,123,257,300 944 42.125 142 T/J 80,000 141 B 3,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 2,190 2,190 2,190 -240 5,000 10,950,000 1 158.696 2,190 T/J 12,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 5,675 5,725 5,275 5,525 -150 53,293,800 295,759,362,500 11,963 26.573 5,550 J 564,000 5,525 T/B 103,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,910 4,030 3,880 3,910 0 177,519,900 704,040,597,000 19,857 4,468.571 3,920 J 86,700 3,910 T/B 1,100 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 532,600 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,500 1,545 1,480 1,490 -10 28,141,800 42,358,496,500 2,736 194.348 1,490 T/J 100,400 1,485 B 98,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 298 298 298 -2 100 29,800 1 303.401 296 J 6,300 272 B 100 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 148 147 143 147 -1 173,900 25,421,300 23 416.879 147 T/J 900 146 B 50,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,780 2,820 2,510 2,570 -210 3,336,400 8,784,815,000 1,541 1.451 2,580 J 1,800 2,570 T/B 17,000 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 134 134 125 126 -8 7,176,200 926,721,800 401 74.118 126 T/J 31,400 125 B 179,000 44 BHIT MNC Investama Tbk. --M9---1 56 57 51 54 -2 37,291,700 1,967,131,200 572 157.918 54 T/J 1,400 53 B 3,332,600 45 BINA Bank Ina Perdana Tbk. --U8---1 870 870 870 870 0 13,100 11,397,000 5 491.537 870 T/J 25,000 860 B 30,000 46 BIRD Blue Bird Tbk. --M7---1 2,100 2,110 2,000 2,040 -60 1,519,000 3,143,983,000 152 31.385 2,040 T/J 281,700 2,030 B 100 47 BISI BISI International Tbk. --U1---1 895 900 885 895 0 109,500 97,988,000 33 447.500 895 T/J 445,100 880 B 6,100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 945 955 895 910 -35 5,512,700 5,059,766,000 980 151.667 915 J 13,200 910 T/B 131,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 585 595 555 565 -20 12,014,500 6,885,852,000 1,767 131.395 570 J 229,600 565 T/B 256,400 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 520,700 26,035,000 49 3.455 50 T/J 100,220,700 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,200 110,000 2 0.658 50 T/J 246,214,600 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,875 7,050 6,625 6,825 -50 48,584,400 332,805,552,500 6,909 2,056.547 6,825 T/J 238,700 6,800 B 61,600 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 70 78 66 66 -4 50,600 3,387,500 17 13.200 74 J 1,000 66 T/B 15,000 54 BMTR Global Mediacom Tbk. --M9K--1 284 290 266 278 -6 12,800,200 3,546,261,400 835 226.274 278 T/J 3,312,500 276 B 200,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 298 300 290 298 0 34,900 10,177,400 14 186.250 298 T/J 48,300 296 B 2,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 790 800 755 770 -20 1,452,400 1,136,412,000 292 5.685 775 J 23,500 770 T/B 1,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 168 170 162 164 -4 499,500 83,167,700 74 1.954 165 J 29,900 163 B 100,000 58 BNLI Bank Permata Tbk. --M8K--1 1,315 1,320 1,285 1,300 -15 20,975,400 27,244,523,500 1,539 14.154 1,300 T/J 818,100 1,295 B 179,000 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 0 0 90 0 0 0 0 90.000 89 J 5,000 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 4,110 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 250 266 228 236 -14 33,673,600 8,289,469,800 3,292 46.275 238 J 30,000 236 T/B 36,700 62 BRPT Barito Pacific Tbk. --M3XXO1 825 840 745 785 -40 62,427,400 48,456,072,500 6,837 306.964 785 T/J 1,906,700 765 B 900 63 BSDE Bumi Serpong Damai Tbk. --M6XXO1 940 980 900 900 -40 14,629,400 13,585,317,500 2,272 176.296 900 T/J 33,500 895 B 259,200 64 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 500 J 2,600 472 B 200 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 2,530 2,530 2,380 2,440 -90 91,100 222,608,000 44 472.354 2,430 J 7,500 2,390 B 600 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,860 3,920 3,600 3,700 -160 6,061,500 22,929,461,000 4,940 379.487 3,730 J 400 3,700 T/B 7,600 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 91 91 90 90 -1 8,800 798,800 7 48.778 91 J 1,000 90 T/B 1,800 69 BULL Buana Lintas Lautan Tbk. --M7---1 140 143 135 141 1 70,729,700 10,080,635,400 215 13.788 142 J 127,500 135 B 20,000 70 BVIC Bank Victoria International Tbk. --U8---1 60 61 56 58 -2 1,396,300 82,627,700 50 54.845 58 T/J 10,400 57 B 49,700 71 BWPT Eagle High Plantations Tbk. --U1---1 90 93 85 87 -3 14,914,000 1,312,027,300 623 19.028 87 T/J 1,303,000 86 B 288,200 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,700 J 200 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 175 185 175 175 0 1,254,200 224,860,800 335 53.030 176 J 5,000 175 T/B 209,300 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 77 85 75 76 -1 2,002,500 153,582,300 150 43.429 77 J 70,000 76 T/B 17,600 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,430 1,575 1,410 1,415 -15 110,500 158,582,000 35 292.355 1,470 J 2,100 1,415 T/B 600 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 230 230 224 228 -2 1,345,800 307,062,600 34 17.841 230 J 3,000 228 T/B 1,787,500 77 CITY Natura City Developments Tbk. --U6---1 51 51 50 50 -1 4,600 231,300 6 41.667 51 J 33,700 50 T/B 17,400 78 CLEO Sariguna Primatirta Tbk. --M5K--1 428 428 416 418 -10 4,446,100 1,890,632,400 309 1,817.391 418 T/J 33,400 416 B 27,300 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 1,600 1,600 0 27,600 44,160,000 5 153.101 1,700 J 12,000 1,600 T/B 13,100 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 94,605,800 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,875 6,050 5,700 5,900 25 5,780,800 33,852,370,000 3,058 26,870.702 5,900 T/J 7,300 5,875 B 10,000 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 1,000 50,000 1 45.455 50 T/J 211,302,400 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 408 410 404 408 0 1,200,600 486,862,400 17 205.889 430 J 3,100 408 T/B 3,000 84 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 0 B 0 85 CTRA Ciputra Development Tbk. --M6XXO1 790 810 720 780 -10 18,342,700 14,127,955,000 1,871 174.638 785 J 44,000 780 T/B 530,900 86 DART Duta Anggada Realty Tbk. --U6---1 262 270 252 252 -10 2,700 691,200 5 46.586 258 J 400 250 B 900 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 1 16.496 50 T/J 102,681,100 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 1 22.222 50 T/J 11,843,800 0 B 0 89 DILD Intiland Development Tbk. --U6---1 242 242 226 238 -4 2,758,000 654,837,400 135 41.473 238 T/J 4,737,900 230 B 95,000 90 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,375 5,475 -125 37,100 200,762,500 21 32,727.599 5,550 J 2,000 5,400 B 4,800 91 DMAS Puradelta Lestari Tbk. --M6K--1 208 212 199 199 -9 39,896,300 8,116,122,900 1,873 94.762 202 J 1,289,000 199 T/B 930,700 92 DMND Diamond Food Indonesia Tbk. --U5---1 955 950 935 950 -5 65,800 62,053,000 33 103.825 955 J 5,300 950 T/B 18,600 93 DNAR Bank Oke Indonesia Tbk. --U8---1 270 246 246 246 -24 2,000 492,000 3 223.636 246 T/J 900 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 148 150 135 137 -11 4,993,200 708,323,600 248 185.476 137 T/J 1,101,300 136 B 52,600 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 0 0 222 0 0 0 0 72.129 222 J 5,600 206 B 100 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 85 90 81 85 0 158,200 13,431,500 59 48.375 85 T/J 90,000 83 B 200 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 386 386 374 382 -4 313,500 119,970,400 75 103.243 382 T/J 228,200 372 B 32,400 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,650 J 4,600 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 925 925 870 880 -45 142,600 126,756,000 49 174.257 880 T/J 29,800 870 B 100 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,190 2,050 2,050 -140 500 1,081,000 5 754.588 2,190 J 39,100 2,050 T/B 22,500 102 DYAN Dyandra Media International Tbk. --M9---1 53 54 51 52 -1 2,941,100 150,724,100 75 14.857 52 T/J 602,600 51 B 876,500 103 EKAD Ekadharma International Tbk. --U3---1 905 905 870 880 -25 240,500 211,514,000 181 2,233.956 895 J 4,000 880 T/B 3,200 104 ELSA Elnusa Tbk. --M2K--1 202 210 190 193 -9 44,140,900 8,729,420,100 2,009 48.250 193 T/J 123,800 192 B 19,100 105 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 608,329,300 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,600 5,000 0 6,100 30,260,000 10 694.444 5,000 T/J 91,500 4,970 B 100 107 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,560 1,590 1,450 1,480 -80 25,161,000 38,209,530,500 3,665 148.000 1,480 T/J 11,200 1,475 B 800 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 166 189 158 158 -8 10,734,100 1,835,233,300 1,374 294.167 158 T/J 1,929,700 157 B 300 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 104,500 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 57 0 0 57 0 0 0 0 4.694 52 J 500 0 B 0 111 EXCL XL Axiata Tbk. --M7BXO1 2,130 2,190 1,935 1,995 -135 24,564,900 49,230,965,000 5,985 101.248 2,000 J 109,300 1,995 T/B 13,100 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,000 J 500 0 B 0 113 FILM MD Pictures Tbk. --U9---1 146 147 132 137 -9 3,183,700 437,169,800 396 65.238 139 J 97,800 137 T/B 190,600 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 13,754,500 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 82 85 74 74 -8 55,188,000 4,337,809,400 3,085 4.111 74 T/J 79,100 0 B 0 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 10,000 500,000 1 47.619 50 T/J 6,647,700 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 1,715 1,700 1,700 -15 42,900 72,945,000 4 1,360.000 1,980 J 1,000 1,705 B 1,000 118 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 45,850 46,275 45,750 45,800 -50 871,100 40,000,457,500 2,678 1,787.317 45,875 J 100 45,800 T/B 8,800 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,480 1,160 1,170 -30 2,800 3,306,000 7 100.000 1,280 J 200 1,170 T/B 100 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 262 268 240 244 -18 18,849,200 4,736,454,600 1,699 32.800 246 J 71,100 244 T/B 772,200 122 GJTL Gajah Tunggal Tbk. --M4---1 370 378 356 364 -6 1,395,800 508,610,200 359 71.462 368 J 5,000 358 B 200 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 81 82 73 75 -6 16,017,800 1,220,441,700 756 18.750 75 T/J 27,700 74 B 296,900 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,260 1,265 1,200 1,230 -30 262,200 329,331,500 129 95.720 1,230 T/J 22,000 1,200 B 13,800 125 GPRA Perdana Gapuraprima Tbk. --U6---1 52 53 50 52 0 12,368,900 639,812,200 87 22.431 52 T/J 2,285,700 51 B 1,676,300 126 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---1 127 126 115 115 -12 261,400 30,748,600 37 46.000 126 J 24,200 115 T/B 6,100 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 2,000 100,000 1 26.579 50 T/J 10,360,600 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 148 148 148 0 100 14,800 1 83.261 148 T/J 18,000 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 486 550 470 545 59 15,400 7,536,200 19 103.810 540 J 400 460 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 2,680 2,690 2,570 2,680 0 3,033,000 8,100,081,000 407 72.432 2,690 J 221,400 2,570 B 1,800 133 HERO Hero Supermarket Tbk. --U9---1 810 815 730 780 -30 10,300 7,664,000 12 1,628.121 780 T/J 1,800 730 B 300 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 3,150 2,820 2,820 -80 70,700 206,300,000 73 863.283 2,850 J 1,400 2,820 T/B 700 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 585 585 0 1,100 643,500 1 900.000 580 J 100 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 130 135 117 125 -5 6,356,600 796,131,000 371 54.348 125 T/J 4,500 124 B 300,100 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,600 1,645 1,575 1,630 30 45,972,600 74,481,398,000 7,564 8,136.981 1,630 T/J 354,700 1,625 B 5,200 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 875 890 860 865 -10 18,758,400 16,302,965,000 537 279.032 865 T/J 168,400 860 B 146,600 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 91 100 0 7,700 768,200 5 54.054 100 T/J 1,700 95 B 100 140 HRTA Hartadinata Abadi Tbk. --M5---1 258 256 250 256 -2 228,100 57,596,400 22 85.333 256 T/J 25,000 252 B 25,600 141 HRUM Harum Energy Tbk. --M2K--1 1,200 1,265 1,200 1,265 65 1,625,400 1,960,886,000 145 24.327 1,265 T/J 42,700 1,180 B 45,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 8,300 8,300 8,300 -700 200 1,660,000 2 892.665 8,300 T/J 600 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,775 10,950 10,450 10,950 175 5,798,300 63,234,665,000 3,164 405.931 10,950 T/J 125,500 10,925 B 12,300 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 346 346 346 346 0 3,500 1,211,000 2 27.031 344 J 5,000 0 B 0 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 147 148 133 141 -6 816,900 111,377,900 84 134.286 140 J 69,800 134 B 19,900 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 286 280 258 274 -12 102,600 26,496,600 9 179.085 270 J 7,500 260 B 6,000 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 607,900 30,395,000 12 14.286 50 T/J 11,780,100 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 600 625 550 570 -30 1,877,500 1,086,121,000 509 76.523 570 T/J 10,200 565 B 1,000 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 200 200 180 180 -20 1,106,500 205,965,200 107 36.000 185 J 9,800 180 T/B 1,088,800 150 INAF Indofarma (Persero) Tbk. --U5---1 700 730 630 630 -70 6,175,800 4,177,169,500 2,133 252.000 635 J 8,500 630 T/B 9,000 151 INCI Intanwijaya Internasional Tbk --U3---1 374 386 350 368 -6 1,700 611,600 6 39.802 368 T/J 1,100 0 B 0 152 INCO Vale Indonesia Tbk. --M2XXO1 2,320 2,320 2,100 2,180 -140 15,679,400 34,473,223,000 2,995 889.796 2,180 T/J 636,700 2,170 B 10,900 153 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,750 6,800 6,525 6,800 50 5,828,200 39,009,020,000 4,089 1,164.005 6,825 J 32,900 6,750 B 1,000 154 INDR Indo-Rama Synthetics Tbk. --U4---1 1,920 2,100 1,905 2,000 80 93,500 180,474,000 24 269.364 1,995 J 2,300 1,860 B 100 155 INDS Indospring Tbk. --M4---1 1,660 1,735 1,595 1,695 35 5,800 9,329,500 10 158.906 1,670 J 400 1,595 B 4,000 156 INDY Indika Energy Tbk. --M2K--1 630 640 580 595 -35 3,595,400 2,177,983,000 943 20.169 595 T/J 74,900 590 B 95,500 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,675 5,825 5,250 5,350 -325 13,280,100 72,164,552,500 4,845 275.678 5,350 T/J 11,400 5,325 B 54,400 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 213,100 10,655,000 10 0.286 50 T/J 123,000 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,800 14,000 13,300 13,400 -400 1,359,400 18,466,560,000 2,149 536.000 13,475 J 3,400 13,400 T/B 3,800 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 63 65 61 61 -2 13,800 864,700 13 29.048 63 J 18,100 61 T/B 8,900 161 IPTV MNC Vision Networks Tbk. --U9---1 386 386 374 378 -8 1,525,200 575,235,600 145 157.500 378 T/J 20,900 376 B 100,000 162 ISAT Indosat Tbk. --M7K--1 2,060 2,130 1,860 1,895 -165 3,550,100 7,000,932,500 2,235 135.357 1,895 T/J 265,600 1,890 B 46,400 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 135 139 129 130 -5 4,153,700 552,648,900 338 44.068 130 T/J 78,700 129 B 240,500 164 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,500 9,650 9,025 9,025 -475 1,714,900 15,830,545,000 2,160 64.464 9,050 J 1,700 9,025 T/B 700 165 JAWA Jaya Agra Wattie Tbk. --U1---1 85 87 80 80 -5 200 16,700 2 16.000 80 T/J 1,500 0 B 0 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 394 0 0 394 0 0 0 0 326.113 390 J 697,500 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,375 1,395 1,355 1,365 -10 4,374,600 5,982,167,500 1,656 373.155 1,370 J 89,000 1,365 T/B 95,700 168 JRPT Jaya Real Property Tbk. --M6K--1 410 414 402 412 2 4,893,100 2,008,016,200 239 396.154 414 J 52,800 412 T/B 205,400 169 JSKY Sky Energy Indonesia Tbk. --U4---1 100 104 90 91 -9 23,188,600 2,218,569,600 1,739 45.500 92 J 680,800 91 T/B 231,300 170 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,500 4,510 4,310 4,350 -150 5,958,000 26,101,596,000 2,884 256.516 4,350 T/J 414,100 4,340 B 6,800 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 830 850 750 770 -60 11,700,400 9,324,398,000 2,817 770.000 770 T/J 79,900 765 B 66,300 172 KBLI KMI Wire & Cable Tbk. --M4K--1 418 418 398 412 -6 3,143,200 1,296,502,400 169 50.061 412 T/J 317,800 404 B 25,000 173 KEEN Kencana Energi Lestari Tbk. --M7---1 386 388 380 388 2 2,492,100 960,938,000 57 97.980 388 T/J 90,500 386 B 500 174 KICI Kedaung Indah Can Tbk --U5---1 230 240 240 240 10 100 24,000 1 50.954 238 J 500 208 B 1,000 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 274 276 264 270 -4 5,056,200 1,364,525,000 1,598 9.368 270 T/J 570,000 268 B 9,400 176 KINO Kino Indonesia Tbk. --M5---1 2,990 3,200 2,960 3,200 210 1,248,800 3,781,271,000 300 84.211 3,200 T/J 1,018,600 3,100 B 8,000 177 KKGI Resource Alam Indonesia Tbk. --U2---1 200 198 192 192 -8 99,300 19,081,600 7 673.684 206 J 10,000 193 B 100,000 178 KLBF Kalbe Farma Tbk. --M5BXO1 1,155 1,180 1,100 1,115 -40 35,408,000 39,856,890,500 5,249 10,874.866 1,120 J 203,800 1,115 T/B 95,600 179 KOBX Kobexindo Tractors Tbk. --U9---1 100 104 95 99 -1 234,300 23,038,800 86 24.750 99 T/J 15,200 96 B 5,600 180 KOTA DMS Propertindo Tbk. --U6---1 620 665 600 600 -20 5,017,000 3,260,524,500 18 300.000 635 J 105,700 590 B 200 181 KPAL Steadfast Marine Tbk. --U4---1 129 130 117 117 -12 172,300 20,595,100 61 101.739 117 T/J 65,000 0 B 0 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 212 222 196 202 -10 9,584,000 1,972,985,000 850 25.113 202 T/J 723,800 200 B 218,600 183 KREN Kresna Graha Investama Tbk. --U9---1 450 462 450 452 2 11,432,900 5,189,453,600 146 4,702.455 452 T/J 194,600 450 B 1,100 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 900 45,000 1 7.806 50 T/J 20,329,100 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 2,000 11,200,000 1 92.562 6,050 J 2,100 5,600 T/B 495,100 186 LINK Link Net Tbk. --M9---1 3,480 3,490 3,320 3,490 10 7,196,600 25,064,587,000 524 218.125 3,490 T/J 300,200 3,360 B 3,600 187 LION Lion Metal Works Tbk. --U3---1 450 0 0 450 0 0 0 0 281.833 444 J 100 408 B 100 188 LPCK Lippo Cikarang Tbk --U6---1 670 685 640 660 -10 626,000 410,742,500 185 74.413 660 T/J 2,200 645 B 28,800 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,640 J 100 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 230 232 224 226 -4 28,807,000 6,603,594,000 933 72.979 226 T/J 3,518,200 224 B 213,300 191 LPPF Matahari Department Store Tbk. --M9XXO1 2,580 2,600 2,510 2,580 0 17,579,300 45,136,921,000 2,668 58.462 2,580 T/J 221,300 2,570 B 50,000 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 835 760 770 -50 14,331,500 11,309,431,000 1,963 198.710 775 J 169,200 770 T/B 39,000 193 LTLS Lautan Luas Tbk. --U9---1 540 540 525 530 -10 331,300 175,562,500 10 187.353 540 J 46,600 525 B 6,600 194 MAIN Malindo Feedmill Tbk. --M3K--1 700 710 670 685 -15 1,540,700 1,058,618,000 319 389.205 690 J 62,300 685 T/B 4,700 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 21,700 1,085,000 9 6.835 50 T/J 427,476,300 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--1 740 755 695 720 -20 20,428,200 14,633,097,500 1,986 1,155.420 720 T/J 10,100 715 B 75,600 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 460 450 450 -8 1,540,600 704,774,600 224 900.000 450 T/J 4,700 448 B 35,500 199 MASA Multistrada Arah Sarana Tbk. --U4---1 472 500 432 500 28 1,700 788,000 5 355.518 480 J 27,500 0 B 0 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,000 J 700 5,775 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 350 352 338 338 -12 553,900 191,499,000 133 21.125 340 J 23,100 338 T/B 28,800 202 MBTO Martina Berto Tbk. --U5---1 73 75 66 75 2 300 21,000 3 10.135 73 J 4,500 70 B 300 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 89 90 87 88 -1 1,550,900 137,899,500 46 78.929 89 J 5,000 88 T/B 337,700 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 5,961,400 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 150 151 143 150 0 3,589,600 534,989,700 374 44.516 151 J 67,900 148 B 500 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 58,569,400 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 540 560 486 530 -10 77,454,600 40,526,951,100 4,087 933.477 530 T/J 1,684,500 510 B 50,000 208 MEGA Bank Mega Tbk. --U8---1 5,375 5,700 5,400 5,675 300 1,300 7,345,000 5 4,136.659 5,700 J 2,500 5,425 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 150 160 145 150 0 384,200 56,020,300 49 45.444 150 T/J 53,500 149 B 10,000 210 MGRO Mahkota Group Tbk. --M1K--1 710 705 690 690 -20 863,900 596,501,000 130 306.667 690 T/J 67,700 685 B 106,000 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,150 2,230 2,110 2,140 -10 3,853,200 8,269,096,000 661 125.995 2,160 J 700 2,130 B 29,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,450 14,975 14,000 14,150 -300 80,700 1,140,875,000 20 90,127.389 14,150 T/J 200 13,850 B 10,000 213 MLPL Multipolar Tbk. --M9---1 52 59 52 54 2 2,003,900 109,634,300 183 6.194 54 T/J 292,000 53 B 245,800 214 MLPT Multipolar Technology Tbk. --U9---1 400 400 376 376 -24 3,900 1,471,200 6 78.333 390 J 100 376 T/B 100 215 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,155 1,170 1,080 1,135 -20 57,896,400 65,601,935,500 19,831 126.111 1,135 T/J 947,700 1,130 B 592,600 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 615 615 585 590 -25 1,673,000 995,200,000 203 39.333 595 J 36,700 590 T/B 65,400 217 MPPA Matahari Putra Prima Tbk. --U9---1 91 95 89 90 -1 1,745,300 160,851,300 203 37.839 93 J 46,800 90 T/B 112,500 218 MRAT Mustika Ratu Tbk. --U5---1 139 140 127 138 -1 7,800 1,070,300 47 21.231 139 J 1,300 135 B 100 219 MSKY MNC Sky Vision Tbk. --U9---1 1,445 1,450 1,450 1,450 5 6,400 9,280,000 3 95.395 1,450 T/J 19,600 1,445 B 1,000 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,430 1,440 1,375 1,380 -50 1,014,100 1,410,631,500 238 2,484.338 1,390 J 9,400 1,380 T/B 11,000 221 MTLA Metropolitan Land Tbk. --U6---1 450 470 410 450 0 311,800 135,084,800 33 189.194 450 T/J 40,600 410 B 4,900 222 MYOH Samindo Resources Tbk. --U2---1 1,230 1,220 1,170 1,220 -10 262,300 317,134,000 60 145.312 1,220 T/J 811,000 1,175 B 1,100 223 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,885 1,805 1,850 50 3,588,400 6,651,194,500 952 9,254.627 1,850 T/J 4,100 1,845 B 31,000 224 MYTX Asia Pacific Investama Tbk. --U4---1 54 51 50 50 -4 63,500 3,177,500 7 7.516 51 J 600 50 T/B 3,300 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 436 382 386 -38 3,186,100 1,297,982,000 887 118.769 390 J 9,400 386 T/B 5,000 226 NISP Bank OCBC NISP Tbk. --U8---1 825 840 825 840 15 300 250,500 3 1,017.886 840 T/J 22,000 825 B 500 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 2,600 855 B 500 228 NRCA Nusa Raya Cipta Tbk. --U6---1 306 306 292 300 -6 2,673,200 800,829,400 58 35.294 300 T/J 16,500 296 B 100 229 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 452 J 1,000 0 B 0 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 2,200 110,000 3 98.922 50 T/J 5,526,900 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 154 157 147 147 -7 33,196,700 5,088,360,500 3,624 147.000 148 J 6,500 147 T/B 681,300 232 PANR Panorama Sentrawisata Tbk. --U9---1 165 166 160 160 -5 119,400 19,470,400 49 95.998 162 J 10,600 159 B 5,500 233 PANS Panin Sekuritas Tbk. --U8---1 980 1,100 955 960 -20 130,800 125,617,500 23 698.182 960 T/J 21,200 945 B 21,100 234 PBID Panca Budi Idaman Tbk. --U3---1 975 970 890 890 -85 191,300 172,388,500 82 104.706 905 J 10,500 890 T/B 50,800 235 PBRX Pan Brothers Tbk. --M4---1 388 400 374 378 -10 57,800 22,078,800 44 669.027 378 T/J 1,300 364 B 500 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 500 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,205 1,210 1,120 1,125 -80 77,772,500 90,050,822,500 7,234 375.000 1,125 T/J 413,900 1,120 B 1,183,800 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 780 780 765 765 -15 800 621,000 6 149.268 780 J 99,500 765 T/B 2,500 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,900 3,100 2,900 2,990 90 6,400 19,055,000 32 1,240.715 2,990 T/J 1,100 2,800 B 300 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,000 1,010 950 970 -30 6,853,700 6,702,315,000 351 1,615.052 970 T/J 292,600 965 B 2,000 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 100 5,000 1 50.000 50 T/J 4,257,800 0 B 0 242 PNIN Paninvest Tbk. --U8---1 900 915 830 835 -65 161,600 138,664,500 39 887.920 900 J 12,800 840 B 1,700 243 PNLF Panin Financial Tbk. --M8K--1 238 240 226 236 -2 16,336,500 3,770,857,200 423 255.080 236 T/J 2,941,100 230 B 116,400 244 POLL Pollux Properti Indonesia Tbk. --U6---1 10,575 10,575 9,525 10,000 -575 177,100 1,785,480,000 232 1,626.016 10,000 T/J 500 9,975 B 10,300 245 PPRE PP Presisi Tbk. --U7---1 144 147 130 133 -11 18,792,900 2,640,746,100 3,381 30.930 133 T/J 389,100 132 B 5,500 246 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 18,248,500 912,466,900 442 108.108 50 T/J 31,942,200 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 180 143 159 1 112,700 16,946,500 38 89.512 159 T/J 8,000 143 B 2,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,390 3,180 3,200 30 79,900 256,180,000 40 49.231 3,370 J 2,100 3,200 T/B 10,300 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 164 164 157 157 -7 156,300 25,460,100 25 116.296 161 J 9,700 157 T/B 1,267,800 250 PTBA Bukit Asam Tbk. --M2BXO1 2,310 2,350 2,170 2,200 -110 24,599,500 55,208,429,000 5,564 1,913.043 2,200 T/J 142,500 2,190 B 180,800 251 PTIS Indo Straits Tbk. --U7---1 77 72 72 72 -5 100 7,200 1 7.579 99 J 200 79 B 5,000 252 PTPP PP (Persero) Tbk. --M6XXO1 980 1,000 900 900 -80 35,154,500 32,849,617,000 4,667 169.173 900 T/J 2,673,100 0 B 0 253 PTRO Petrosea Tbk. --M2---1 1,275 1,295 1,235 1,240 -35 536,600 674,560,500 220 992.000 1,245 J 1,300 1,240 T/B 1,400 254 PTSN Sat Nusapersada Tbk --M4---1 194 194 175 178 -16 2,785,700 499,794,300 246 92.069 180 J 700 178 T/B 4,400 255 PUDP Pudjiadi Prestige Tbk. --U9---1 286 262 262 262 -24 2,500 655,000 2 32.678 262 T/J 1,000 260 B 1,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 107 112 97 97 -10 7,038,700 714,902,000 753 32.333 97 T/J 453,700 0 B 0 257 PWON Pakuwon Jati Tbk. --M6B3O1 498 500 450 450 -48 58,257,000 27,106,627,800 6,008 1,734.839 452 J 25,000 450 T/B 650,800 258 PZZA Sarimelati Kencana Tbk. --U9---1 855 865 850 855 0 148,400 126,838,500 87 77.727 865 J 900 855 T/B 85,500 259 RAJA Rukun Raharja Tbk. --M7---1 94 96 86 89 -5 10,001,300 906,645,000 1,304 305.716 89 T/J 54,900 88 B 104,800 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 865 875 780 790 -75 5,409,500 4,407,338,500 888 493.750 795 J 46,500 790 T/B 127,700 261 RANC Supra Boga Lestari Tbk. --U9---1 270 270 270 270 0 2,000 540,000 2 54.000 290 J 60,000 260 B 1,000 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 51 50 50 0 7,100 355,100 4 15.994 50 T/J 112,300 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,560 4,560 4,400 4,400 -160 26,800 119,782,000 11 231.800 5,225 J 200 4,110 B 10,400 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 200 220 199 199 -1 400 81,700 2 91.846 198 J 500 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 140 0 0 140 0 0 0 0 22.235 140 J 12,500 0 B 0 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 254 290 236 290 36 95,500 23,432,000 29 2,269.171 290 T/J 100 242 B 10,000 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,280 1,275 1,250 1,270 -10 1,939,700 2,456,353,000 215 498.039 1,275 J 200 1,260 B 1,000 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,075 9,000 9,075 -25 4,500 40,612,500 5 5,854.839 9,075 T/J 1,500 8,700 B 200 269 SCMA Surya Citra Media Tbk. --M9XXO1 935 950 900 915 -20 56,067,000 51,818,467,000 3,383 413.928 915 T/J 2,484,500 910 B 152,700 270 SDPC Millennium Pharmacon International Tbk. --U9---1 82 90 81 81 -1 436,600 35,729,800 43 54.069 84 J 1,000 80 B 52,300 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 750 750 750 -50 100 75,000 1 838.879 750 T/J 24,400 0 B 0 272 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,250 2,250 2,250 -50 500 1,125,000 2 96.154 2,300 J 40,300 2,220 B 4,900 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,285 1,235 1,265 5 6,007,800 7,608,635,500 1,726 218.103 1,265 T/J 891,700 1,260 B 5,800 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,225 6,225 6,025 6,150 -75 85,900 528,020,000 107 69.848 6,175 J 4,400 6,150 T/B 8,500 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 274 278 262 266 -8 2,258,400 603,765,800 435 24.182 266 T/J 2,400 264 B 73,000 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 268 276 250 256 -12 8,050,400 2,111,756,000 858 45.714 258 J 94,500 256 T/B 71,300 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 850 845 800 800 -50 140,700 115,359,500 40 966.184 835 J 4,400 800 T/B 48,400 278 SMDR Samudera Indonesia Tbk. --U7---1 168 168 160 161 -7 84,600 13,886,700 35 646.119 167 J 300 162 B 500 279 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 9,500 9,725 9,025 9,075 -425 4,192,500 39,433,660,000 2,464 3,157.840 9,125 J 12,700 9,075 T/B 36,300 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 193 197 193 193 0 170,500 33,277,500 23 100.000 193 T/J 21,200 192 B 10,600 281 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,800 12,150 B 100 282 SMRA Summarecon Agung Tbk. --M6K--1 690 700 630 650 -40 19,487,900 12,835,030,500 1,609 1,068.025 650 T/J 6,255,400 645 B 36,700 283 SMSM Selamat Sempurna Tbk. --U4K--1 1,350 1,355 1,285 1,295 -55 4,453,700 5,864,437,000 898 3,458.960 1,310 J 26,100 1,295 T/B 335,500 284 SOCI Soechi Lines Tbk. --M7---1 101 104 97 100 -1 6,288,000 633,201,100 596 18.182 100 T/J 94,900 99 B 16,600 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 286 SPMA Suparma Tbk. --U3---1 276 278 272 278 2 29,800 8,206,400 8 124.619 276 J 5,000 272 B 81,900 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 200 185 192 -6 76,000 14,521,200 38 204.907 192 T/J 9,800 186 B 300 288 SRIL Sri Rejeki Isman Tbk. --M4LKO1 200 202 182 186 -14 211,218,800 40,657,542,200 7,213 77.500 191 J 617,700 186 T/B 352,600 289 SRSN Indo Acidatama Tbk --U3---1 60 61 59 60 0 3,027,700 181,581,700 54 10.928 61 J 464,400 59 B 97,300 290 SSIA Surya Semesta Internusa Tbk. --M6K--1 565 575 515 545 -20 6,920,700 3,804,956,000 457 223.590 545 T/J 869,000 530 B 4,500 291 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 800 770 795 15 22,717,600 17,781,277,500 335 118.657 795 T/J 250,400 790 B 110,900 292 STAR Buana Artha Anugerah Tbk. --U4---1 145 153 140 145 0 81,000 11,542,500 21 142.157 146 J 752,300 143 B 100 293 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 3,281,100 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 0 100 5,000 1 8.929 50 T/J 65,943,700 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,005 1,000 940 990 -15 21,288,200 20,981,232,500 1,314 244.444 990 T/J 9,900 985 B 102,300 297 TBLA Tunas Baru Lampung Tbk. --M5---1 595 605 565 595 0 2,131,200 1,257,310,000 369 135.489 595 T/J 168,600 590 B 200,000 298 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,550 9,500 9,500 0 900 8,555,000 2 931.811 10,000 J 2,000 0 B 0 299 TDPM Tridomain Performance Materials Tbk. --M3K--1 174 192 170 180 6 55,100 10,184,300 23 78.947 181 J 23,000 170 B 800 300 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 139 146 126 126 -13 127,753,600 17,126,957,300 6,135 40.645 126 T/J 29,112,300 0 B 0 301 TGRA Terregra Asia Energy Tbk. --U7---1 78 80 76 76 -2 309,100 24,118,700 97 38.000 77 J 200 76 T/B 1,600 302 TINS Timah Tbk. --M2K--1 550 565 500 510 -40 17,930,700 9,457,948,000 1,374 260.607 515 J 214,700 510 T/B 110,600 303 TIRT Tirta Mahakam Resources Tbk --U3---1 57 57 55 56 -1 669,800 37,570,700 38 25.600 57 J 20,000 56 T/B 53,900 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,100 7,425 6,550 6,800 -300 3,453,900 23,973,600,000 3,640 420.432 6,850 J 51,400 6,800 T/B 88,600 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,490 3,480 3,370 3,400 -90 115,486,900 394,732,675,000 12,994 1,786.793 3,410 J 150,700 3,400 T/B 161,400 306 TMAS Temas Tbk. --M7---1 75 78 73 73 -2 1,439,000 106,653,600 131 167.901 74 J 17,200 73 T/B 18,900 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 376 370 370 370 -6 8,900 3,293,000 2 78.079 372 J 99,100 340 B 5,600 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 216,900 10,845,000 10 80.475 50 T/J 15,706,300 0 B 0 309 TOTL Total Bangun Persada Tbk. --M6---1 366 370 344 350 -16 486,200 171,271,200 131 125.797 350 T/J 129,500 348 B 300 310 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 775 785 750 765 -10 86,460,300 66,542,337,500 6,435 3,644.072 765 T/J 398,500 760 B 848,700 311 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---1 126 120 116 120 -6 400 47,200 3 120.925 135 J 234,500 120 T/B 19,800 313 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 31,700 12,046,000 2 226.676 400 J 497,500 372 B 10,000 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,185 1,185 1,140 1,180 -5 770,900 906,383,000 64 210.504 1,185 J 3,000 1,150 B 9,300 316 TURI Tunas Ridean Tbk. --U9---1 1,200 1,280 1,200 1,280 80 1,491,600 1,792,860,000 14 2,844.444 1,300 J 5,200 1,200 B 49,000 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,585 1,610 1,560 1,570 -15 3,036,600 4,811,109,500 709 104.667 1,570 T/J 5,700 1,565 B 6,500 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,485 1,515 1,480 1,480 -5 480,800 712,177,000 154 2,869.552 1,485 J 20,100 1,480 T/B 76,900 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,910 2,820 2,820 -80 1,000 2,863,000 6 104.442 3,160 J 100 2,820 T/B 3,700 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 73 73 67 70 -3 82,200 5,669,300 41 3.324 71 J 48,000 70 T/B 16,700 321 UNTR United Tractors Tbk. --M9BXO1 16,525 16,675 16,025 16,300 -225 3,997,100 65,298,085,000 4,662 19,404.762 16,300 T/J 108,900 16,275 B 800 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,100 7,450 7,075 7,300 200 19,638,900 143,640,682,500 7,757 186,891.961 7,300 T/J 631,800 7,275 B 44,700 323 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 108 J 14,100 0 B 0 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 10,300 515,000 4 16.667 50 T/J 53,257,700 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 296 296 292 292 -4 300 88,000 2 129.167 292 T/J 10,000 270 B 6,900 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 198 202 179 180 -18 46,159,000 8,645,507,900 2,440 62.069 181 J 10,500 180 T/B 178,700 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 115 117 111 114 -1 1,838,400 211,406,600 393 49.765 114 T/J 34,900 113 B 1,500 328 WIIM Wismilak Inti Makmur Tbk. --M5---1 116 119 107 109 -7 3,548,900 391,464,300 161 16.769 109 T/J 2,000 108 B 17,600 329 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,550 1,575 1,400 1,400 -150 39,322,200 57,658,053,000 5,460 359.848 1,400 T/J 3,859,600 0 B 0 330 WINS Wintermar Offshore Marine Tbk. --U7---1 85 90 82 82 -3 4,654,300 381,678,200 9 22.176 90 J 285,300 84 B 4,400 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 266 268 254 266 0 64,200 16,684,800 30 40.327 266 T/J 3,100 260 B 11,000 332 WOOD Integra Indocabinet Tbk. --M5K--1 390 396 356 390 0 1,813,500 691,913,200 241 150.000 390 T/J 149,400 380 B 50,000 333 WSBP Waskita Beton Precast Tbk. --M3K--1 180 184 165 169 -11 38,954,900 6,755,149,300 2,114 34.490 170 J 296,300 169 T/B 1,084,300 334 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 850 870 770 770 -80 53,300,800 43,197,743,500 6,123 207.827 775 J 1,566,500 770 T/B 1,289,300 335 WTON Wijaya Karya Beton Tbk. --M3K--1 328 336 300 304 -24 10,455,900 3,266,385,600 1,108 51.525 304 T/J 489,800 302 B 401,400 Total 3,027,457,700 4,712,024,837,900 361,893 2,216,046,500 35,240,700 Jakarta, 11 March 2020 Trading Division