List of Securities Quotation Main Board Date: Friday, 13 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 6,850 6,775 6,375 6,375 -475 4,741,800 30,725,322,500 2,920 517.889 6,375 T/J 820,800 0 B 0 2 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,485 J 400 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,355 1,465 1,265 1,405 50 22,318,400 30,760,347,500 3,789 1,713.415 1,420 J 17,000 1,405 T/B 529,300 4 ACST Acset Indonusa Tbk. --U6---1 224 210 210 210 -14 690,800 145,068,000 74 8.819 210 T/J 2,951,600 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 580 595 540 585 5 17,313,800 9,654,969,000 2,163 459.425 585 T/J 138,700 580 B 213,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,975 8,925 8,350 8,800 -175 176,200 1,513,552,500 235 378.495 8,900 J 2,000 8,800 T/B 1,400 7 ADMG Polychem Indonesia Tbk --U3---1 104 104 97 98 -6 810,500 80,836,300 70 8.747 100 J 72,900 98 T/B 7,000 8 ADRO Adaro Energy Tbk. --M2BX-1 830 860 775 830 0 90,075,800 72,426,083,500 8,606 75.455 835 J 156,200 830 T/B 85,700 9 AGII Aneka Gas Industri Tbk. --M3---1 494 492 462 490 -4 161,300 77,136,400 58 44.545 490 T/J 4,100 488 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 117 118 109 113 -4 6,781,800 761,427,600 521 184.616 114 J 1,200 113 T/B 96,500 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. --M9XX-1 1,850 1,820 1,725 1,805 -45 18,790,200 32,884,756,500 3,211 1,438.579 1,805 T/J 21,300 1,800 B 28,500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 400 400 2 1,000 400,000 2 199.844 400 T/J 49,600 372 B 100 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 110 148 148 148 38 148,700 22,007,600 26 134.545 0 J 0 148 T/B 3,219,500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 0 0 3,200 0 0 0 0 130.612 3,100 J 5,000 2,980 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 750 750 710 715 -35 3,329,500 2,436,778,500 45 1,824.492 780 J 800 705 B 2,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 700 700 700 5 600 420,000 2 58.333 700 T/J 167,900 650 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 490 490 456 478 -12 117,132,200 55,292,891,600 7,506 315.158 480 J 659,000 478 T/B 1,901,200 19 APLI Asiaplast Industries Tbk. --U3---1 149 0 0 149 0 0 0 0 124.167 150 J 20,000 0 B 0 20 APLN Agung Podomoro Land Tbk. XRM6K--1 107 104 100 100 -7 36,738,300 3,689,423,800 834 27.397 100 T/J 3,285,900 0 B 0 21 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 22 ARNA Arwana Citramulia Tbk. --M3---1 408 400 380 380 -28 1,670,000 635,537,600 120 2,582.750 380 T/J 11,200 0 B 0 23 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 24 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 606,000 930 B 100 25 ASGR Astra Graphia Tbk. --U9---1 860 870 800 830 -30 340,700 273,450,000 82 172.085 830 T/J 400 820 B 500 26 ASII Astra International Tbk. --M4BX-1 4,910 4,960 4,570 4,870 -40 98,966,100 470,169,334,000 14,631 3,482.626 4,880 J 62,900 4,870 T/B 2,362,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,100 1,055 1,085 -15 83,600 89,727,500 53 2,009.259 1,100 J 2,700 1,055 B 100 28 ASRI Alam Sutera Realty Tbk. --M6---1 150 150 140 140 -10 5,158,100 724,116,600 800 133.333 141 J 131,800 140 T/B 1,667,100 29 ASSA Adi Sarana Armada Tbk. --M7K--1 434 418 404 416 -18 6,234,300 2,553,921,600 79 106.667 418 J 2,328,900 404 B 400 30 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 680 J 200 0 B 0 31 AUTO Astra Otoparts Tbk. --M4---1 970 970 905 905 -65 2,300,300 2,090,613,500 879 818.486 905 T/J 34,700 0 B 0 32 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 300 15,000 1 33.333 50 T/J 1,239,800 0 B 0 33 BATA Sepatu Bata Tbk. --U4---1 600 625 620 625 25 1,500 937,000 5 8,106.355 625 T/J 1,100 570 B 100 34 BBCA Bank Central Asia Tbk. --M8B3-1 27,800 28,750 25,875 28,300 500 42,338,000 1,155,685,242,500 27,728 16,171.429 28,400 J 2,000 28,300 T/B 67,600 35 BBKP Bank Bukopin Tbk. --M8---1 128 133 120 125 -3 8,045,400 987,235,300 729 37.082 126 J 103,000 125 T/B 403,100 36 BBMD Bank Mestika Dharma Tbk. --U8---1 2,000 1,860 1,860 1,860 -140 100 186,000 1 134.783 1,860 T/J 28,000 0 B 0 37 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 5,025 5,325 4,680 5,200 175 86,584,500 431,266,582,500 17,852 25.010 5,225 J 27,700 5,200 T/B 180,400 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,610 3,770 3,360 3,720 110 268,837,000 956,951,874,000 37,141 4,251.429 3,720 T/J 880,000 3,710 B 296,200 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,140,900 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,305 1,390 1,215 1,335 30 28,367,300 36,501,498,500 4,461 174.130 1,340 J 64,100 1,335 T/B 104,100 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 288 254 288 16 4,700 1,301,400 7 293.219 288 T/J 10,000 254 B 7,500 42 BCAP MNC Kapital Indonesia Tbk. --M8---1 147 160 141 157 10 424,700 65,674,300 85 445.238 157 T/J 1,200 156 B 60,000 43 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,320 2,340 2,160 2,320 0 3,259,400 7,237,104,000 1,207 1.310 2,320 T/J 36,200 2,300 B 62,000 44 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 116 119 108 114 -2 25,836,500 2,858,286,900 585 67.059 115 J 300,000 114 T/B 44,300 45 BHIT MNC Investama Tbk. --M9---1 50 51 50 51 1 20,364,700 1,020,608,600 274 149.145 51 T/J 12,999,400 50 B 5,347,400 46 BINA Bank Ina Perdana Tbk. --U8---1 850 910 810 840 -10 152,700 127,388,500 37 474.587 850 J 100 835 B 10,000 47 BIRD Blue Bird Tbk. --M7---1 1,930 2,000 1,795 2,000 70 1,275,500 2,425,679,500 252 30.769 2,000 T/J 460,700 1,980 B 10,000 48 BISI BISI International Tbk. --U1---1 825 825 770 825 0 136,400 105,821,500 65 412.500 825 T/J 20,200 780 B 8,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 855 870 800 850 -5 8,397,000 6,934,922,500 1,528 141.667 855 J 67,300 850 T/B 11,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 530 525 494 520 -10 11,460,800 5,779,984,800 1,915 120.930 520 T/J 134,000 515 B 135,200 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 187,100 9,355,000 26 3.455 50 T/J 147,777,500 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 77,777,700 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 6,425 6,475 6,000 6,350 -75 119,311,900 741,575,600,000 13,606 1,913.417 6,350 T/J 1,127,300 6,325 B 75,200 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 66 62 62 62 -4 101,300 6,280,600 9 12.400 66 J 22,000 62 T/B 100 55 BMTR Global Mediacom Tbk. --M9K--1 252 236 236 236 -16 11,676,700 2,755,701,200 279 192.089 236 T/J 54,865,900 0 B 0 56 BNBA Bank Bumi Arta Tbk. --U8---1 280 290 264 290 10 48,400 13,188,600 39 181.250 290 T/J 63,900 270 B 50,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 720 725 670 700 -20 5,580,800 3,877,074,000 552 5.168 710 J 33,600 700 T/B 1,100 58 BNII Bank Maybank Indonesia Tbk. --U8---1 151 150 141 143 -8 1,062,900 151,964,100 117 1.704 148 J 79,700 143 T/B 12,000 59 BNLI Bank Permata Tbk. --M8K--1 1,275 1,270 1,190 1,235 -40 24,625,800 29,897,447,000 1,212 13.446 1,235 T/J 74,500 1,230 B 1,205,400 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 0 0 90 0 0 0 0 90.000 88 J 2,000 0 B 0 61 BRAM Indo Kordsa Tbk. --U4---1 4,120 0 0 4,120 0 0 0 0 160.346 0 J 0 3,950 B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 214 220 200 212 -2 13,187,100 2,740,229,000 1,428 41.569 214 J 84,300 212 T/B 11,200 63 BRPT Barito Pacific Tbk. --M3XX-1 700 700 655 655 -45 89,126,400 59,245,621,500 6,862 256.130 655 T/J 353,600 0 B 0 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 855 850 800 815 -40 22,993,800 18,737,047,500 3,668 159.646 820 J 455,000 815 T/B 330,400 65 BSIM Bank Sinarmas Tbk. --U8---1 520 515 500 515 -5 400 203,000 2 351.251 500 J 7,000 0 B 0 66 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. --U8---1 2,200 2,200 2,050 2,060 -140 93,600 192,796,000 82 398.790 2,090 J 2,000 2,060 T/B 1,700 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,480 3,590 3,240 3,400 -80 7,469,800 25,040,730,000 3,750 348.718 3,420 J 38,400 3,400 T/B 2,000 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 86 86 80 83 -3 321,500 26,411,700 88 44.984 86 J 21,600 83 T/B 200 70 BULL Buana Lintas Lautan Tbk. --M7---1 134 140 125 138 4 53,800,300 6,994,361,400 143 13.495 138 T/J 214,600 136 B 50,000 71 BVIC Bank Victoria International Tbk. --U8---1 57 60 55 59 2 2,659,400 151,793,700 141 55.790 60 J 89,200 59 T/B 114,500 72 BWPT Eagle High Plantations Tbk. --U1---1 80 80 75 79 -1 33,063,200 2,520,035,800 531 17.278 80 J 1,017,000 79 T/B 4,891,800 73 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 14,500 J 29,300 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 172 172 160 168 -4 2,294,500 370,335,300 161 50.909 168 T/J 34,700 163 B 20,700 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 75 85 70 85 10 9,793,800 778,322,100 117 48.571 85 T/J 325,000 76 B 500 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,355 1,370 1,265 1,275 -80 78,900 103,179,000 59 263.430 1,385 J 20,000 1,275 T/B 14,600 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 220 220 208 208 -12 415,400 86,573,200 16 16.276 220 J 100,100 208 T/B 1,165,100 78 CITY Natura City Developments Tbk. --U6---1 50 51 51 51 1 1,200 61,200 2 42.500 50 J 21,900 0 B 0 79 CLEO Sariguna Primatirta Tbk. --M5K--1 392 392 366 384 -8 6,576,800 2,497,420,600 529 1,669.565 384 T/J 56,700 382 B 75,100 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,570 1,490 1,465 1,470 -100 10,900 15,999,000 46 140.662 1,540 J 100 1,470 T/B 1,100 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 86,950,100 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,450 5,750 5,075 5,550 100 12,554,800 66,878,400,000 5,131 25,276.677 5,550 T/J 33,500 5,525 B 12,500 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 156,882,000 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 426 420 398 420 -6 1,362,000 546,183,200 25 211.945 418 J 49,900 400 B 42,900 85 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 86 CTRA Ciputra Development Tbk. --M6XX-1 725 735 675 710 -15 17,844,000 12,320,682,500 1,739 158.965 715 J 220,500 710 T/B 1,054,500 87 DART Duta Anggada Realty Tbk. --U6---1 260 0 0 260 0 0 0 0 48.064 260 J 5,000 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 144,736,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 14,231,400 0 B 0 90 DILD Intiland Development Tbk. --U6---1 218 226 204 226 8 2,082,600 456,404,200 183 39.382 226 T/J 2,727,800 224 B 50,000 91 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,200 4,850 4,850 -350 13,900 68,300,000 18 28,991.572 5,075 J 100 4,840 B 4,100 92 DMAS Puradelta Lestari Tbk. --M6K--1 180 176 168 170 -10 33,248,400 5,656,196,800 1,287 80.952 171 J 38,900 170 T/B 1,456,400 93 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 950 955 5 272,900 259,333,500 63 104.372 955 T/J 400 950 B 98,700 94 DNAR Bank Oke Indonesia Tbk. --U8---1 222 222 222 222 0 1,000 222,000 1 201.818 250 J 1,000 222 T/B 15,800 95 DOID Delta Dunia Makmur Tbk. --M2---1 124 120 116 116 -8 8,121,400 944,840,300 334 157.045 116 T/J 107,500 0 B 0 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 220 0 0 220 0 0 0 0 71.480 222 J 5,600 0 B 0 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 82 82 77 80 -2 279,900 22,063,800 39 45.530 80 T/J 343,500 78 B 1,100 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 360 360 336 360 0 171,800 58,395,400 52 97.297 360 T/J 89,400 0 B 0 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,825 J 1,000 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 810 840 755 755 -55 272,500 206,548,500 65 149.505 760 J 10,000 755 T/B 48,200 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,060 2,050 1,920 2,000 -60 44,300 88,596,500 17 736.183 2,000 T/J 92,100 1,950 B 200 103 DYAN Dyandra Media International Tbk. --M9---1 51 51 50 50 -1 4,723,700 236,185,200 101 14.286 51 J 545,000 50 T/B 174,500 104 EKAD Ekadharma International Tbk. --U3---1 840 840 785 830 -10 367,300 290,468,000 216 2,107.027 830 T/J 2,300 825 B 500 105 ELSA Elnusa Tbk. --M2K--1 174 177 162 176 2 42,505,800 7,105,336,300 3,522 44.000 177 J 253,200 176 T/B 9,800 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 610,255,300 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 694.444 4,900 J 3,500 4,890 B 500 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,420 1,175 1,385 125 11,989,100 15,265,306,000 2,206 138.500 1,385 T/J 38,600 1,380 B 30,000 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 160 140 160 10 5,520,000 793,950,600 346 297.891 160 T/J 3,700 154 B 10,000 110 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 168,400 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 57 55 55 55 -2 1,000 55,000 1 4.529 54 J 31,100 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 1,865 1,880 1,735 1,800 -65 20,056,500 35,788,774,500 3,845 91.351 1,810 J 86,600 1,800 T/B 16,000 113 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 6,950 6,950 6,950 -75 500 3,475,000 1 1,592.722 7,000 J 500 0 B 0 114 FILM MD Pictures Tbk. --U9---1 124 128 116 121 -3 2,595,300 312,354,800 273 57.619 122 J 100 121 T/B 28,900 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 13,341,900 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 67 64 63 63 -4 7,919,600 498,934,900 609 3.500 63 T/J 14,673,700 0 B 0 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 6,695,800 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,090 J 1,000 1,690 B 100 119 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. --M5B3-1 44,000 43,850 40,925 41,600 -2,400 1,733,100 72,513,837,500 3,857 1,623.415 41,600 T/J 87,100 41,575 B 3,200 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,440 1,390 1,340 1,390 -50 300 407,000 3 118.803 1,340 J 3,800 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 226 230 212 222 -4 16,959,000 3,683,461,800 2,065 29.843 224 J 96,200 222 T/B 69,800 123 GJTL Gajah Tunggal Tbk. --M4---1 328 336 306 328 0 2,157,900 669,851,800 276 64.395 330 J 11,200 328 T/B 15,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 69 70 65 69 0 10,005,700 660,284,500 598 17.250 70 J 203,700 69 T/B 3,853,600 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,140 1,170 1,065 1,170 30 96,800 105,657,000 84 91.051 1,170 T/J 800 1,115 B 1,000 126 GPRA Perdana Gapuraprima Tbk. --U6---1 51 52 50 52 1 16,595,700 850,085,000 181 22.431 52 T/J 972,000 0 B 0 127 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. --U6---1 106 139 99 105 -1 194,100 20,734,500 56 42.000 109 J 1,000 107 B 300 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 10,331,500 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 150 J 1,900 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 498 535 535 535 37 200 107,000 1 101.905 498 J 1,000 0 B 0 132 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. --U9---1 2,480 2,540 2,310 2,540 60 1,049,900 2,454,769,000 48 68.649 2,540 T/J 155,800 2,400 B 500 134 HERO Hero Supermarket Tbk. --U9---1 705 0 0 705 0 0 0 0 1,471.571 880 J 100 710 B 2,200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,710 2,700 2,530 2,530 -180 237,900 605,621,000 196 774.506 2,530 T/J 112,700 0 B 0 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 585 585 0 3,200 1,872,000 2 900.000 580 J 300 0 B 0 137 HKMU HK Metals Utama Tbk. --U9---1 118 118 110 118 0 5,654,300 656,374,100 181 51.304 118 T/J 1,022,600 115 B 200 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,550 1,550 1,445 1,510 -40 58,737,700 87,030,616,500 6,697 7,537.939 1,515 J 78,200 1,510 T/B 21,500 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 845 835 790 830 -15 15,622,700 12,739,010,500 532 267.742 830 T/J 288,400 825 B 4,000 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 92 100 92 100 8 10,500 1,046,000 6 54.054 100 T/J 47,800 92 B 1,000 141 HRTA Hartadinata Abadi Tbk. --M5---1 252 252 244 248 -4 352,900 87,126,800 34 82.667 250 J 46,800 246 B 50,000 142 HRUM Harum Energy Tbk. --M2K--1 1,200 1,190 1,135 1,190 -10 3,758,100 4,362,273,000 286 22.885 1,195 J 5,200 1,190 T/B 91,900 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,400 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,525 11,100 9,800 10,975 450 9,473,800 100,817,152,500 5,573 406.858 10,975 T/J 2,700 10,925 B 3,600 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 312 312 292 292 -20 510,200 153,079,400 6 22.812 292 T/J 387,700 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 127 127 119 123 -4 1,098,500 131,072,300 71 117.143 125 J 12,100 123 T/B 9,500 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 264 262 246 262 -2 186,900 46,180,600 15 171.242 260 J 1,200 0 B 0 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 0 0 50 0 0 0 0 14.286 50 J 12,561,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 535 535 498 520 -15 1,054,100 530,737,900 274 69.810 520 T/J 85,200 515 B 300 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 170 170 159 169 -1 1,555,600 251,127,800 66 33.800 170 J 55,500 169 T/B 100 151 INAF Indofarma (Persero) Tbk. --U5---1 570 635 535 600 30 4,459,100 2,599,864,500 1,458 240.000 605 J 10,100 600 T/B 35,200 152 INCI Intanwijaya Internasional Tbk --U3---1 368 350 344 350 -18 2,600 904,000 5 37.855 348 J 2,000 0 B 0 153 INCO Vale Indonesia Tbk. --M2XX-1 1,930 1,965 1,795 1,910 -20 19,489,400 36,668,748,500 2,254 779.592 1,910 T/J 461,600 1,905 B 1,200 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,650 7,250 6,200 6,900 250 21,040,100 142,252,667,500 7,466 1,181.123 6,975 J 2,100 6,900 T/B 1,137,600 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,800 1,800 1,675 1,785 -15 37,500 64,869,500 72 240.407 1,980 J 100 1,780 B 1,300 156 INDS Indospring Tbk. --M4---1 1,690 1,640 1,595 1,640 -50 10,500 16,752,000 7 153.750 1,640 T/J 200 1,575 B 1,000 157 INDY Indika Energy Tbk. --M2K--1 540 540 505 515 -25 5,475,100 2,804,578,000 1,119 17.458 515 T/J 74,000 510 B 144,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,900 5,125 4,560 4,870 -30 12,027,500 57,589,008,500 5,731 250.944 4,880 J 100 4,870 T/B 152,200 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 1,500 75,000 3 0.286 50 T/J 656,500 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,050 12,000 11,225 11,275 -775 3,394,100 38,589,680,000 4,468 451.000 11,275 T/J 189,100 11,250 B 18,300 161 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 57 57 54 57 0 659,900 35,987,400 22 27.143 57 T/J 8,700 55 B 99,700 162 IPTV MNC Vision Networks Tbk. --U9---1 352 370 336 364 12 1,729,500 609,169,800 237 151.667 364 T/J 105,200 362 B 200,000 163 ISAT Indosat Tbk. --M7K--1 1,715 1,740 1,595 1,695 -20 3,121,400 5,138,147,000 1,332 121.071 1,695 T/J 78,700 1,690 B 400 164 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 117 122 109 117 0 4,267,900 485,637,600 274 39.661 120 J 200 117 T/B 3,326,500 165 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,300 8,200 7,725 7,975 -325 2,625,200 20,754,865,000 2,045 56.964 8,000 J 32,200 7,975 T/B 26,500 166 JAWA Jaya Agra Wattie Tbk. --U1---1 72 0 0 72 0 0 0 0 14.400 89 J 200 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 394 490 368 380 -14 100,400 38,159,400 6 314.525 380 T/J 597,200 0 B 0 168 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,200 1,195 1,120 1,160 -40 13,867,700 15,891,701,000 2,732 317.113 1,160 T/J 297,500 1,155 B 116,100 169 JRPT Jaya Real Property Tbk. --M6K--1 428 420 400 404 -24 5,857,500 2,362,415,600 474 388.462 406 J 1,000 404 T/B 190,200 170 JSKY Sky Energy Indonesia Tbk. --U4---1 82 81 77 80 -2 9,614,200 747,237,900 512 40.000 80 T/J 400 79 B 201,000 171 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,900 3,900 3,630 3,700 -200 16,649,200 61,597,741,000 5,089 218.186 3,700 T/J 160,600 3,690 B 20,500 172 KAEF Kimia Farma (Persero) Tbk. --M5---1 695 750 650 720 25 8,762,900 6,168,047,500 2,203 720.000 725 J 37,200 720 T/B 72,000 173 KBLI KMI Wire & Cable Tbk. --M4K--1 374 360 348 360 -14 3,884,200 1,356,611,200 235 43.743 360 T/J 339,200 350 B 8,100 174 KEEN Kencana Energi Lestari Tbk. --M7---1 350 360 326 332 -18 2,419,500 808,416,000 75 83.838 332 T/J 48,400 326 B 100 175 KICI Kedaung Indah Can Tbk --U5---1 240 224 224 224 -16 500 112,000 2 47.557 238 J 1,600 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. --M6---1 264 268 246 260 -4 11,243,600 2,878,004,000 2,289 9.021 260 T/J 356,100 258 B 1,000,000 177 KINO Kino Indonesia Tbk. --M5---1 3,000 2,900 2,790 2,790 -210 5,908,700 16,489,719,000 241 73.421 2,790 T/J 13,800 0 B 0 178 KKGI Resource Alam Indonesia Tbk. --U2---1 192 192 180 190 -2 76,300 14,522,900 12 666.667 212 J 500 190 T/B 9,900 179 KLBF Kalbe Farma Tbk. --M5BX-1 1,045 1,110 975 1,040 -5 50,445,900 51,156,321,000 7,095 10,143.373 1,045 J 1,000 1,040 T/B 122,300 180 KOBX Kobexindo Tractors Tbk. --U9---1 90 90 84 84 -6 267,300 22,496,200 48 21.000 88 J 7,200 84 T/B 46,900 181 KOTA DMS Propertindo Tbk. --U6---1 590 585 550 550 -40 33,500 18,428,500 7 275.000 550 T/J 1,767,000 0 B 0 182 KPAL Steadfast Marine Tbk. --U4---1 106 135 105 112 6 3,294,900 405,650,700 1,359 97.391 112 T/J 2,700 111 B 600 183 KRAS Krakatau Steel (Persero) Tbk. --U3---1 183 185 171 183 0 6,171,700 1,068,700,100 332 22.751 183 T/J 9,000 179 B 25,300 184 KREN Kresna Graha Investama Tbk. --U9---1 446 446 430 446 0 6,069,900 2,666,970,200 492 4,640.033 446 T/J 84,800 440 B 10,000 185 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 17,451,800 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 47,000 263,200,000 2 92.562 6,050 J 2,200 5,600 T/B 448,100 187 LINK Link Net Tbk. --M9---1 3,340 3,500 3,260 3,450 110 4,747,000 16,329,198,000 461 215.625 3,450 T/J 1,257,400 3,310 B 10,000 188 LION Lion Metal Works Tbk. --U3---1 450 0 0 450 0 0 0 0 281.833 420 J 700 0 B 0 189 LPCK Lippo Cikarang Tbk --U6---1 595 580 555 570 -25 1,241,900 691,763,000 191 64.265 575 J 80,900 570 T/B 30,700 190 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 1,200 0 B 0 191 LPKR Lippo Karawaci Tbk. --M6K--1 210 208 196 198 -12 153,139,800 30,665,303,900 3,190 63.938 199 J 330,000 198 T/B 403,500 192 LPPF Matahari Department Store Tbk. --M9XX-1 2,270 2,240 2,120 2,120 -150 7,577,400 16,308,104,000 3,009 48.039 2,120 T/J 34,200 0 B 0 193 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 695 705 650 705 10 23,934,400 16,039,254,500 2,051 181.935 705 T/J 473,400 700 B 80,000 194 LTLS Lautan Luas Tbk. --U9---1 530 525 505 505 -25 140,600 71,017,500 9 178.516 525 J 4,900 505 T/B 111,800 195 MAIN Malindo Feedmill Tbk. --M3K--1 620 660 580 605 -15 2,454,500 1,441,560,500 515 343.750 605 T/J 6,100 600 B 22,000 196 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,200 210,000 4 6.835 50 T/J 403,528,200 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. --M9K--1 650 670 605 670 20 15,080,500 9,627,108,500 1,650 1,075.183 675 J 167,900 670 T/B 955,600 199 MARK Mark Dynamics Indonesia Tbk. --U3---1 442 440 418 428 -14 1,446,100 629,882,000 216 856.000 428 T/J 149,400 426 B 10,000 200 MASA Multistrada Arah Sarana Tbk. --U4---1 498 0 0 498 0 0 0 0 354.096 488 J 400 0 B 0 201 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,400 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 306 300 286 292 -14 957,300 278,484,800 174 18.250 296 J 41,000 292 T/B 31,300 203 MBTO Martina Berto Tbk. --U5---1 69 75 65 68 -1 2,700 187,400 8 9.189 68 T/J 25,400 65 B 2,700 204 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 81 81 76 79 -2 3,407,700 261,183,800 140 70.857 79 T/J 236,500 77 B 771,100 205 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,489,900 0 B 0 206 MDLN Modernland Realty Tbk. --M6---1 146 149 136 146 0 17,081,200 2,481,725,700 279 43.329 146 T/J 3,623,000 145 B 53,900 207 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 33,384,000 0 B 0 208 MEDC Medco Energi Internasional Tbk. --M2K--1 478 474 446 460 -18 28,248,800 12,830,889,200 2,210 810.187 462 J 216,900 460 T/B 204,600 209 MEGA Bank Mega Tbk. --U8---1 5,650 5,675 5,300 5,675 25 9,900 55,332,500 34 4,136.659 5,675 T/J 500 5,425 B 100 210 META Nusantara Infrastructure Tbk. --U7---1 145 155 136 141 -4 123,300 17,045,600 49 42.717 141 T/J 14,400 140 B 1,500 211 MGRO Mahkota Group Tbk. --M1K--1 680 680 635 680 0 1,444,400 960,014,500 146 302.222 680 T/J 79,900 670 B 500 212 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,935 1,935 1,800 1,855 -80 997,400 1,841,618,500 580 109.215 1,855 T/J 1,000 1,830 B 400 213 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,675 13,525 12,725 13,525 -150 105,100 1,389,115,000 71 86,146.497 13,525 T/J 1,000 12,900 B 1,000 214 MLPL Multipolar Tbk. --M9---1 52 52 50 51 -1 15,977,000 807,797,700 170 5.850 52 J 1,150,900 51 T/B 800 215 MLPT Multipolar Technology Tbk. --U9---1 358 342 342 342 -16 900 307,800 5 71.250 400 J 9,000 0 B 0 216 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,070 1,100 1,000 1,000 -70 56,159,000 56,531,887,500 4,741 111.111 1,000 T/J 12,470,300 0 B 0 217 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 570 535 555 -15 2,538,900 1,382,873,000 389 37.000 560 J 117,800 555 T/B 1,143,800 218 MPPA Matahari Putra Prima Tbk. --U9---1 86 85 80 85 -1 1,724,500 139,296,600 192 35.737 85 T/J 5,100 83 B 28,600 219 MRAT Mustika Ratu Tbk. --U5---1 138 152 136 136 -2 83,800 11,715,700 13 20.923 140 J 100 136 T/B 2,400 220 MSKY MNC Sky Vision Tbk. --U9---1 1,450 0 0 1,450 0 0 0 0 95.395 1,450 J 79,500 1,445 B 500 221 MTDL Metrodata Electronics Tbk. --M9K--1 1,255 1,285 1,170 1,200 -55 481,900 573,700,000 264 2,160.294 1,285 J 200 1,200 T/B 96,300 222 MTLA Metropolitan Land Tbk. --U6---1 410 416 382 414 4 250,500 97,539,200 28 174.059 416 J 100 386 B 50,200 223 MYOH Samindo Resources Tbk. --U2---1 1,220 1,210 1,135 1,210 -10 784,200 946,328,000 38 144.121 1,210 T/J 26,800 0 B 0 224 MYOR Mayora Indah Tbk. --M5KB-1 1,795 1,805 1,670 1,805 10 1,505,100 2,559,554,000 796 9,029.515 1,805 T/J 10,700 1,800 B 1,900 225 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 39,300 1,965,000 2 7.516 50 T/J 800 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. --U3---1 348 358 324 338 -10 3,606,400 1,215,503,200 1,163 104.000 338 T/J 34,100 336 B 5,000 227 NISP Bank OCBC NISP Tbk. --U8---1 815 835 760 835 20 12,000 9,696,000 19 1,011.827 835 T/J 4,500 815 B 200 228 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 5,200 0 B 0 229 NRCA Nusa Raya Cipta Tbk. --U6---1 284 280 266 280 -4 597,700 160,157,800 77 32.941 280 T/J 4,000 276 B 5,100 230 NZIA Nusantara Almazia Tbk. --U6---1 460 450 450 450 -10 396,000 178,200,000 2 204.545 448 J 1,000 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 7,100 355,000 3 98.922 50 T/J 5,149,900 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. --U6---1 135 130 126 126 -9 482,600 60,808,900 22 126.000 126 T/J 10,717,500 0 B 0 233 PANR Panorama Sentrawisata Tbk. --U9---1 156 156 146 146 -10 68,700 10,346,200 40 87.598 146 T/J 16,000 0 B 0 234 PANS Panin Sekuritas Tbk. --U8---1 890 890 830 840 -50 57,500 49,533,000 25 610.909 885 J 500 845 B 200 235 PBID Panca Budi Idaman Tbk. --U3---1 880 905 820 905 25 610,600 508,298,500 89 106.471 905 T/J 10,800 825 B 200 236 PBRX Pan Brothers Tbk. --M4---1 380 354 354 354 -26 61,800 21,877,200 16 626.549 354 T/J 64,500 0 B 0 237 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 43,500 0 B 0 238 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,005 1,040 935 980 -25 114,304,900 111,946,582,000 9,824 326.667 985 J 2,000 980 T/B 321,600 239 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 690 690 645 660 -30 600 394,500 5 128.780 690 J 99,900 660 T/B 400 240 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 2,980 2,850 2,950 -40 2,600 7,605,000 15 1,224.117 2,950 T/J 1,000 2,850 B 500 241 PNBN Bank Pan Indonesia Tbk --M8K--1 900 955 840 925 25 8,695,900 7,735,775,000 322 1,540.127 925 T/J 10,000 905 B 30,400 242 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,400 70,000 2 50.000 50 T/J 8,709,700 0 B 0 243 PNIN Paninvest Tbk. --U8---1 755 785 705 785 30 438,600 332,955,500 49 834.751 785 T/J 3,600 760 B 10,100 244 PNLF Panin Financial Tbk. --M8K--1 214 220 200 214 0 71,494,300 15,044,310,400 1,502 231.301 214 T/J 333,300 212 B 397,300 245 POLL Pollux Properti Indonesia Tbk. --U6---1 9,600 10,000 9,275 9,625 25 612,000 5,884,100,000 245 1,565.041 9,650 J 3,500 9,625 T/B 239,900 246 PPRE PP Presisi Tbk. --U7---1 120 120 112 116 -4 12,501,300 1,434,441,500 1,507 26.977 116 T/J 146,700 115 B 43,200 247 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,050,700 102,535,000 161 108.108 50 T/J 60,014,200 0 B 0 248 PRAS Prima Alloy Steel Universal Tbk. --U4---1 167 166 158 158 -9 1,600 255,400 8 88.949 156 J 5,300 0 B 0 249 PRDA Prodia Widyahusada Tbk. --U9---1 2,930 2,950 2,730 2,930 0 894,500 2,532,597,000 119 45.077 2,980 J 100 2,840 B 1,000 250 PSSI Pelita Samudera Shipping Tbk. --U7---1 156 155 146 155 -1 429,300 65,381,700 29 114.815 157 J 603,000 155 T/B 500 251 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,070 1,920 1,970 -90 62,081,700 121,855,581,500 14,322 1,713.043 1,975 J 12,500 1,970 T/B 218,800 252 PTIS Indo Straits Tbk. --U7---1 71 76 76 76 5 1,000 76,000 1 8.000 93 J 400 76 T/B 31,000 253 PTPP PP (Persero) Tbk. --M6XX-1 785 820 735 780 -5 61,464,500 47,790,148,500 4,511 146.617 790 J 86,600 780 T/B 458,100 254 PTRO Petrosea Tbk. --M2---1 1,120 1,190 1,045 1,140 20 1,155,500 1,233,657,000 388 912.000 1,140 T/J 25,800 1,130 B 5,000 255 PTSN Sat Nusapersada Tbk --M4---1 161 151 150 150 -11 1,651,800 247,781,100 85 77.586 151 J 68,900 0 B 0 256 PUDP Pudjiadi Prestige Tbk. --U9---1 262 0 0 262 0 0 0 0 32.678 262 J 200 244 B 200 257 PURE Trinitan Metals and Minerals Tbk. --U3---1 88 99 82 97 9 7,408,500 628,748,600 509 32.333 97 T/J 155,900 95 B 8,000 258 PWON Pakuwon Jati Tbk. --M6B3-1 412 420 384 394 -18 72,961,400 28,563,392,200 4,464 1,518.948 396 J 405,500 394 T/B 87,300 259 PZZA Sarimelati Kencana Tbk. --U9---1 770 770 720 720 -50 3,181,400 2,297,625,000 257 65.455 720 T/J 2,500 0 B 0 260 RAJA Rukun Raharja Tbk. --M7---1 82 82 77 79 -3 6,239,200 485,308,900 502 271.366 79 T/J 11,200 78 B 727,600 261 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 715 690 665 665 -50 16,662,500 11,125,118,000 994 415.625 665 T/J 2,462,400 0 B 0 262 RANC Supra Boga Lestari Tbk. --U9---1 250 256 234 250 0 4,100 1,021,800 9 50.000 294 J 100 234 B 17,200 263 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 15,400 770,000 4 15.994 50 T/J 3,435,600 0 B 0 264 RDTX Roda Vivatex Tbk --U6---1 4,000 4,000 3,720 3,800 -200 49,300 184,846,000 17 200.191 4,000 J 4,000 3,800 T/B 300 265 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 199 224 224 224 25 100 22,400 1 103.384 208 J 2,500 206 B 100 266 RICY Ricky Putra Globalindo Tbk --U4---1 126 127 120 127 1 327,100 39,252,700 4 20.171 125 J 25,000 120 B 200 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 0 0 298 0 0 0 0 2,331.768 298 J 1,400 0 B 0 268 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,245 1,245 1,180 1,180 -65 122,530,800 150,093,890,000 179 462.745 1,185 J 400 1,175 B 600 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,075 9,000 9,075 0 1,200 10,882,500 2 5,854.839 9,075 T/J 400 8,450 B 2,000 270 SCMA Surya Citra Media Tbk. --M9XX-1 825 845 770 815 -10 25,323,800 20,069,074,500 1,820 368.690 820 J 251,300 815 T/B 92,300 271 SDPC Millennium Pharmacon International Tbk. --U9---1 79 78 74 74 -5 158,600 11,836,800 15 49.396 77 J 100 74 T/B 12,200 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 800 800 50 2,000 1,600,000 2 894.805 795 J 200 750 B 2,000 273 SGRO Sampoerna Agro Tbk. --U1---1 2,180 2,250 2,100 2,250 70 123,000 272,008,000 25 96.154 2,250 T/J 32,600 2,140 B 200 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,250 1,135 1,240 20 5,091,700 6,067,600,500 2,367 213.793 1,245 J 158,900 1,240 T/B 12,400 275 SILO Siloam International Hospitals Tbk. --M9K--1 6,100 6,100 5,800 5,950 -150 177,400 1,051,457,500 158 67.576 6,000 J 100 5,950 T/B 104,300 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 244 238 228 228 -16 18,748,500 4,310,006,400 470 20.727 230 J 1,000,000 228 T/B 474,500 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 232 234 216 224 -8 5,759,800 1,277,762,600 858 40.000 226 J 210,000 224 T/B 166,300 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 725 710 675 710 -15 47,800 32,365,000 26 857.488 715 J 2,600 710 T/B 1,000 279 SMDR Samudera Indonesia Tbk. --U7---1 155 150 145 145 -10 526,500 76,627,500 93 581.909 145 T/J 261,900 0 B 0 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,025 8,000 7,475 7,575 -450 18,138,200 137,604,910,000 5,870 2,635.883 7,600 J 802,000 7,575 T/B 1,193,500 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 188 194 178 193 5 47,400 8,582,100 13 100.000 192 J 100 178 B 51,700 282 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,800 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 585 650 545 650 65 71,567,800 40,210,353,000 1,932 1,068.025 655 J 17,200 650 T/B 191,600 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,185 1,265 1,110 1,265 80 4,583,400 5,420,529,000 952 3,378.830 1,265 T/J 9,100 1,240 B 1,900 285 SOCI Soechi Lines Tbk. --M7---1 90 92 84 86 -4 12,172,500 1,038,079,500 516 15.636 86 T/J 873,600 85 B 789,000 286 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 0 287 SPMA Suparma Tbk. --U3---1 256 244 240 244 -12 102,100 24,583,000 15 109.378 246 J 5,000 244 T/B 100 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 198 177 177 -13 36,700 6,522,600 24 188.899 182 J 1,000 177 T/B 5,200 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 173 170 161 165 -8 256,449,700 41,882,497,700 4,074 68.750 165 T/J 3,792,200 162 B 436,800 290 SRSN Indo Acidatama Tbk --U3---1 58 58 54 58 0 2,544,900 139,792,300 76 10.564 58 T/J 130,500 56 B 14,800 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 492 500 458 458 -34 754,600 345,611,000 93 187.897 458 T/J 1,007,500 0 B 0 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 800 810 780 810 10 1,415,800 1,130,034,500 249 120.896 810 T/J 91,500 805 B 503,900 293 STAR Buana Artha Anugerah Tbk. --U4---1 140 140 131 137 -3 177,900 23,968,300 27 134.314 137 T/J 23,300 133 B 200 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 4,178,500 0 B 0 295 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 296 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 200 10,000 1 8.929 50 T/J 136,871,100 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 895 1,100 835 1,100 205 78,118,300 66,996,681,000 1,332 271.605 1,100 T/J 9,699,800 870 B 100,000 298 TBLA Tunas Baru Lampung Tbk. --M5---1 545 560 510 550 5 1,974,000 1,042,437,500 341 125.242 550 T/J 51,600 545 B 200,200 299 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 1,600 0 B 0 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 170 183 169 179 9 265,200 45,741,400 22 78.509 179 T/J 10,400 170 B 1,000 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 107 107 107 -7 8,279,900 885,949,300 408 34.516 107 T/J 47,731,300 0 B 0 302 TGRA Terregra Asia Energy Tbk. --U7---1 71 70 67 69 -2 262,300 17,705,400 56 34.500 67 J 600 0 B 0 303 TINS Timah Tbk. --M2K--1 468 480 436 468 0 16,664,200 7,506,577,600 1,662 239.145 470 J 102,900 468 T/B 128,900 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 53 55 0 446,000 24,122,400 21 25.143 56 J 50,000 55 T/B 20,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,250 6,625 5,825 6,150 -100 5,731,100 35,064,142,500 4,406 380.244 6,150 T/J 62,600 6,125 B 3,900 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,310 3,490 3,080 3,390 80 172,248,400 560,378,086,000 19,779 1,781.538 3,390 T/J 1,075,800 3,380 B 156,300 307 TMAS Temas Tbk. --M7---1 68 67 64 66 -2 1,432,500 92,562,100 158 151.801 67 J 140,500 65 B 1,084,800 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 346 360 -10 24,300 8,569,400 13 75.968 360 T/J 48,900 346 B 4,400 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 6,000 300,000 2 80.475 50 T/J 14,514,800 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 334 332 312 320 -14 1,324,200 414,446,600 127 115.014 328 J 100 320 T/B 100 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 720 770 670 765 45 90,336,500 63,614,833,500 2,299 3,644.072 765 T/J 652,100 760 B 196,200 312 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 313 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 120 120 120 120 0 100 12,000 1 120.925 135 J 39,000 112 B 200 314 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 315 TRST Trias Sentosa Tbk. --U3---1 370 360 360 360 -10 50,000 18,000,000 1 214.746 360 T/J 100 350 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,165 1,165 1,085 1,110 -55 1,554,600 1,735,307,500 122 198.016 1,135 J 4,500 1,110 T/B 100 317 TURI Tunas Ridean Tbk. --U9---1 1,200 1,280 1,200 1,280 80 280,500 338,562,500 8 2,844.444 1,280 T/J 6,600 1,200 B 256,500 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,505 1,420 1,450 -75 6,234,300 9,021,714,500 2,364 96.667 1,450 T/J 140,500 1,430 B 300 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,440 1,360 1,375 -75 6,406,700 8,821,728,500 449 2,665.969 1,375 T/J 272,400 1,370 B 39,000 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 2,900 2,900 2,900 100 100 290,000 1 107.405 3,000 J 1,400 2,800 B 200 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 65 65 61 62 -3 100,800 6,255,800 35 2.944 62 T/J 275,100 61 B 100 322 UNTR United Tractors Tbk. --M9BX-1 15,200 16,350 14,150 15,600 400 7,324,800 107,832,507,500 7,388 18,571.429 15,600 T/J 46,300 15,500 B 200 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,225 7,725 6,725 7,500 275 40,394,200 288,412,942,500 14,336 192,012.289 7,500 T/J 42,200 7,475 B 18,800 324 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 110 J 14,000 0 B 0 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 24,300 1,215,000 6 16.667 50 T/J 37,900,500 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 264 262 248 248 -16 19,000 4,761,000 20 109.703 248 T/J 7,200 246 B 2,900 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 162 171 151 167 5 44,346,500 7,023,403,000 1,659 57.586 168 J 197,700 167 T/B 61,500 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 110 110 104 105 -5 675,100 71,195,200 180 45.837 105 T/J 16,000 104 B 6,700 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 101 100 94 100 -1 4,645,700 443,828,600 211 15.385 101 J 150,200 100 T/B 6,000 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,145 1,260 1,065 1,180 35 60,651,400 69,715,255,500 8,173 303.301 1,185 J 129,400 1,180 T/B 1,000 331 WINS Wintermar Offshore Marine Tbk. --U7---1 80 80 75 80 0 261,100 20,216,600 14 21.635 80 T/J 2,700 76 B 2,200 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 260 260 242 246 -14 497,700 121,391,200 87 37.294 248 J 100 246 T/B 65,500 333 WOOD Integra Indocabinet Tbk. --M5K--1 356 426 332 426 70 4,492,100 1,675,248,600 351 163.846 426 T/J 226,400 356 B 5,100 334 WSBP Waskita Beton Precast Tbk. --M3K--1 155 162 145 159 4 45,013,100 6,805,768,900 2,287 32.449 160 J 391,700 159 T/B 9,400 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 645 675 600 635 -10 124,500,700 78,764,473,000 7,843 171.390 635 T/J 789,700 630 B 535,200 336 WTON Wijaya Karya Beton Tbk. --M3K--1 278 288 260 274 -4 8,202,600 2,215,587,400 951 46.441 276 J 3,700 274 T/B 176,900 Total 3,957,477,900 7,397,464,612,100 424,835 2,236,991,900 53,259,800 Jakarta, 13 March 2020 Trading Division