List of Securities Quotation Main Board Date: Monday, 16 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 6,375 6,375 5,950 5,950 -425 1,812,900 10,890,012,500 1,099 483.363 5,950 T/J 548,700 0 B 0 2 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,490 J 400 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,405 1,380 1,310 1,310 -95 15,934,600 20,980,861,000 2,759 1,597.561 1,310 T/J 5,426,600 0 B 0 4 ACST Acset Indonusa Tbk. --U6---1 210 208 196 196 -14 3,897,100 767,306,400 380 8.231 196 T/J 3,439,700 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 585 545 545 -40 10,475,400 5,770,265,500 1,623 428.012 545 T/J 2,146,800 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,800 8,800 8,225 8,250 -550 120,000 1,002,860,000 161 354.839 8,350 J 8,100 8,225 B 4,500 7 ADMG Polychem Indonesia Tbk --U3---1 98 99 92 93 -5 539,400 50,477,800 72 8.301 93 T/J 102,600 92 B 74,200 8 ADRO Adaro Energy Tbk. --M2BX-1 830 830 775 775 -55 26,742,000 20,912,048,000 4,853 70.455 775 T/J 9,782,100 0 B 0 9 AGII Aneka Gas Industri Tbk. --M3---1 490 494 480 488 -2 146,200 72,126,200 29 44.364 488 T/J 17,500 462 B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 113 120 106 106 -7 4,191,700 453,864,200 615 173.180 107 J 34,100 106 T/B 82,400 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 1,805 1,925 1,680 1,680 -125 16,162,700 27,832,441,500 3,288 1,338.955 1,680 T/J 3,446,200 0 B 0 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 398 398 398 -2 25,250,000 10,049,500,000 13 198.845 398 T/J 13,200 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 148 199 180 199 51 7,390,200 1,466,451,100 484 180.909 0 J 0 199 T/B 1,417,600 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 0 0 3,200 0 0 0 0 130.612 3,100 J 7,500 2,980 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 745 715 715 0 36,300 26,667,500 19 1,824.492 730 J 100 715 T/B 300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 700 700 0 1,600 1,120,000 3 58.333 700 T/J 161,900 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XX-1 478 474 446 446 -32 57,292,700 25,691,640,200 5,623 294.059 446 T/J 10,174,700 0 B 0 19 APLI Asiaplast Industries Tbk. --U3---1 149 150 149 149 0 400 59,700 3 124.167 149 T/J 5,400 0 B 0 20 APLN Agung Podomoro Land Tbk. XRM6K--1 100 100 93 93 -7 11,250,200 1,051,001,200 540 25.479 93 T/J 2,883,600 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. XDM3---1 380 378 354 354 -26 2,756,300 994,386,200 166 2,406.035 358 J 1,500 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 0 295.377 995 J 100 930 B 1,000 25 ASGR Astra Graphia Tbk. --U9---1 830 830 775 780 -50 155,400 120,649,000 77 161.718 780 T/J 6,800 775 B 9,000 26 ASII Astra International Tbk. --M4BX-1 4,870 4,770 4,530 4,590 -280 55,655,900 257,162,409,000 10,040 3,282.393 4,600 J 1,500 4,590 T/B 834,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,075 1,030 1,075 -10 64,600 67,489,000 38 1,990.741 1,085 J 7,400 1,075 T/B 500 28 ASRI Alam Sutera Realty Tbk. --M6---1 140 140 131 133 -7 8,026,700 1,058,707,400 489 126.667 133 T/J 30,200 0 B 0 29 ASSA Adi Sarana Armada Tbk. --M7K--1 416 426 392 400 -16 2,193,200 902,366,800 109 102.564 400 T/J 580,500 392 B 249,300 30 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 695 J 200 0 B 0 31 AUTO Astra Otoparts Tbk. --M4---1 905 910 845 845 -60 1,566,300 1,337,608,000 943 764.222 850 J 1,100 845 T/B 24,200 32 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 10,000 500,000 1 33.333 50 T/J 1,198,200 0 B 0 33 BATA Sepatu Bata Tbk. --U4---1 625 0 0 625 0 0 0 0 8,106.355 615 J 100 0 B 0 34 BBCA Bank Central Asia Tbk. --M8B3-1 28,300 28,300 26,575 27,525 -775 30,109,700 825,678,660,000 21,731 15,728.571 27,550 J 900 27,525 T/B 170,300 35 BBKP Bank Bukopin Tbk. --M8---1 125 124 117 117 -8 4,817,000 567,105,000 377 34.709 117 T/J 812,200 0 B 0 36 BBMD Bank Mestika Dharma Tbk. --U8---1 1,860 1,850 1,850 1,850 -10 200 370,000 1 134.058 1,750 J 5,000 0 B 0 37 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 5,200 5,250 4,840 4,840 -360 49,165,000 241,203,153,000 14,020 23.279 4,840 T/J 3,962,800 0 B 0 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,720 3,750 3,460 3,500 -220 178,420,500 631,744,168,000 33,143 4,000.000 3,510 J 454,500 3,500 T/B 255,100 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 754,300 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,335 1,310 1,245 1,245 -90 14,903,000 18,945,694,000 3,097 162.391 1,245 T/J 809,700 0 B 0 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 268 268 268 -20 400 107,200 2 272.857 284 J 300 270 B 1,000 42 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 157 147 157 0 701,900 106,851,100 172 445.238 157 T/J 96,000 156 B 110,300 43 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,320 2,350 2,160 2,160 -160 2,122,700 4,622,604,000 683 1.220 2,160 T/J 2,223,700 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 114 115 107 108 -6 7,946,600 868,367,700 272 63.529 108 T/J 864,600 107 B 2,153,000 45 BHIT MNC Investama Tbk. --M9---1 51 51 50 50 -1 8,844,400 442,231,600 159 146.220 50 T/J 10,379,800 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 840 840 810 810 -30 37,700 31,282,000 12 457.637 860 J 10,000 810 T/B 12,400 47 BIRD Blue Bird Tbk. --M7---1 2,000 2,000 1,860 1,860 -140 101,900 193,722,500 131 28.615 1,860 T/J 90,100 0 B 0 48 BISI BISI International Tbk. --U1---1 825 825 770 770 -55 151,600 116,808,000 73 385.000 770 T/J 161,500 0 B 0 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 850 855 795 800 -50 8,257,700 6,741,260,000 1,453 133.333 805 J 32,500 800 T/B 22,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 520 520 484 486 -34 9,098,000 4,486,682,400 1,802 113.023 486 T/J 533,200 484 B 86,900 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,550,700 77,535,000 29 3.455 50 T/J 119,840,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 1 0.658 50 T/J 85,823,800 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 6,350 6,200 5,925 5,925 -425 61,134,800 365,487,997,500 9,464 1,785.354 5,925 T/J 29,861,800 0 B 0 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 62 60 58 59 -3 67,800 3,932,800 10 11.800 60 J 1,000 59 T/B 9,900 55 BMTR Global Mediacom Tbk. --M9K--1 236 220 220 220 -16 3,005,000 661,100,000 173 179.066 220 T/J 54,478,800 0 B 0 56 BNBA Bank Bumi Arta Tbk. --U8---1 290 286 270 284 -6 48,900 13,267,200 22 177.500 284 T/J 42,000 280 B 2,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 700 705 655 665 -35 2,050,900 1,371,603,000 372 4.910 670 J 12,900 665 T/B 22,200 58 BNII Bank Maybank Indonesia Tbk. --U8---1 143 142 133 133 -10 1,112,100 152,992,400 157 1.585 135 J 24,700 133 T/B 13,800 59 BNLI Bank Permata Tbk. --M8K--1 1,235 1,225 1,150 1,160 -75 15,312,800 17,876,355,000 958 12.630 1,160 T/J 152,100 1,155 B 84,500 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 88 84 88 -2 1,000 86,200 5 88.000 87 J 2,500 0 B 0 61 BRAM Indo Kordsa Tbk. --U4---1 4,120 0 0 4,120 0 0 0 0 160.346 5,000 J 600 3,840 B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 212 212 198 198 -14 11,800,000 2,353,376,300 1,319 38.824 198 T/J 282,200 0 B 0 63 BRPT Barito Pacific Tbk. --M3XX-1 655 675 610 610 -45 85,752,200 53,881,197,500 4,725 238.533 610 T/J 7,062,200 0 B 0 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 815 820 760 760 -55 11,197,900 8,541,998,000 1,820 148.872 760 T/J 743,500 0 B 0 65 BSIM Bank Sinarmas Tbk. --U8---1 515 0 0 515 0 0 0 0 351.251 500 J 100 480 B 1,000 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 2,060 2,060 1,920 1,950 -110 30,400 58,793,000 49 377.496 1,950 T/J 200 1,930 B 9,500 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,400 3,440 3,170 3,170 -230 6,053,100 20,027,311,000 3,638 325.128 3,170 T/J 346,900 0 B 0 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 83 84 81 83 0 80,600 6,659,900 19 44.984 83 T/J 33,200 81 B 6,400 70 BULL Buana Lintas Lautan Tbk. --M7---1 138 138 129 130 -8 45,744,100 6,181,191,500 147 12.713 130 T/J 51,200 129 B 109,900 71 BVIC Bank Victoria International Tbk. --U8---1 59 59 57 59 0 1,217,200 70,507,000 68 55.790 60 J 135,600 59 T/B 14,100 72 BWPT Eagle High Plantations Tbk. --U1---1 79 78 74 74 -5 13,628,900 1,009,146,800 339 16.184 74 T/J 1,493,000 0 B 0 73 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 600 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 168 168 157 161 -7 818,200 130,372,900 158 48.788 165 J 5,400 161 T/B 225,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 85 84 80 80 -5 88,800 7,104,600 28 45.714 80 T/J 157,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,275 1,275 1,190 1,190 -85 149,600 178,306,500 66 245.868 1,190 T/J 3,800 0 B 0 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 208 208 196 196 -12 614,000 121,237,300 34 15.337 200 J 6,100 196 T/B 183,200 78 CITY Natura City Developments Tbk. --U6---1 51 53 50 50 -1 16,200 811,900 9 41.667 50 T/J 24,500 0 B 0 79 CLEO Sariguna Primatirta Tbk. --M5K--1 384 384 358 358 -26 2,962,500 1,090,504,800 401 1,556.522 358 T/J 554,600 0 B 0 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,500 1,480 1,480 10 43,200 64,070,000 6 141.619 1,525 J 1,500 1,480 T/B 13,700 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 81,945,600 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,550 5,400 5,175 5,175 -375 6,221,600 32,424,037,500 5,844 23,568.794 5,175 T/J 1,350,800 0 B 0 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 500 25,000 3 45.455 50 T/J 212,271,800 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 420 414 406 414 -6 2,157,100 881,104,000 14 208.917 414 T/J 2,500 408 B 44,200 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-1 710 710 665 665 -45 15,943,700 10,619,086,000 809 148.890 665 T/J 6,103,700 0 B 0 87 DART Duta Anggada Realty Tbk. --U6---1 260 0 0 260 0 0 0 0 48.064 270 J 20,000 244 B 10,100 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 147,492,800 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 11,077,600 0 B 0 90 DILD Intiland Development Tbk. --U6---1 226 222 212 212 -14 373,500 79,264,000 33 36.943 212 T/J 6,554,700 0 B 0 91 DLTA Delta Djakarta Tbk. --U5---1 4,850 5,400 5,200 5,275 425 600 3,187,500 6 31,532.070 5,275 T/J 100 4,910 B 100 92 DMAS Puradelta Lestari Tbk. --M6K--1 170 170 159 159 -11 6,385,200 1,027,577,600 912 75.714 159 T/J 11,094,100 0 B 0 93 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 950 955 0 52,300 49,709,000 32 104.372 955 T/J 6,600 950 B 108,200 94 DNAR Bank Oke Indonesia Tbk. --U8---1 222 270 210 270 48 400 100,000 3 245.455 262 J 1,200 210 B 5,600 95 DOID Delta Dunia Makmur Tbk. --M2---1 116 114 108 108 -8 3,267,300 352,933,300 205 146.215 108 T/J 1,293,900 0 B 0 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 220 222 222 222 2 100 22,200 1 72.129 222 T/J 5,500 206 B 1,000 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 80 89 77 84 4 22,600 1,896,900 31 47.806 84 T/J 135,900 82 B 1,400 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 360 360 336 356 -4 138,200 46,767,600 61 96.216 356 T/J 299,000 354 B 300 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,775 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 755 710 705 705 -50 1,303,300 918,828,500 43 139.604 705 T/J 45,000 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,200 2,050 2,100 100 21,800 46,972,000 28 772.992 2,100 T/J 10,000 2,020 B 100 103 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 50 0 582,800 29,141,300 51 14.286 51 J 976,900 50 T/B 113,800 104 EKAD Ekadharma International Tbk. --U3---1 830 830 775 800 -30 247,900 193,820,500 141 2,030.869 810 J 9,900 785 B 3,000 105 ELSA Elnusa Tbk. --M2K--1 176 175 164 164 -12 13,519,300 2,238,140,200 1,206 41.000 164 T/J 4,108,300 0 B 0 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 604,694,300 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,150 5,150 5,150 150 92,200 474,830,000 6 715.278 5,150 T/J 200 0 B 0 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,385 1,385 1,290 1,290 -95 3,776,700 4,898,826,000 1,446 129.000 1,290 T/J 3,271,000 0 B 0 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 160 154 149 149 -11 5,741,500 856,600,100 175 277.411 149 T/J 548,900 0 B 0 110 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 200 10,000 2 20.080 50 T/J 257,700 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 55 55 55 55 0 100 5,500 1 4.529 54 J 28,600 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 1,800 1,800 1,675 1,675 -125 9,633,300 16,278,806,500 2,477 85.008 1,675 T/J 1,395,900 0 B 0 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,000 J 1,500 6,475 B 100 114 FILM MD Pictures Tbk. --U9---1 121 140 113 121 0 9,310,800 1,157,149,700 709 57.619 122 J 32,500 121 T/B 347,700 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,041,800 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 63 60 59 59 -4 6,306,500 372,382,700 450 3.278 59 T/J 17,336,800 0 B 0 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 3,752,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,050 J 1,000 1,590 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 41,600 41,600 38,700 39,175 -2,425 1,814,000 72,225,837,500 4,784 1,528.780 39,300 J 700 39,175 T/B 4,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,390 1,550 1,550 1,550 160 100 155,000 1 132.479 1,525 J 3,200 1,520 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 222 208 208 -14 13,884,700 2,909,192,600 1,511 27.961 208 T/J 1,388,100 0 B 0 123 GJTL Gajah Tunggal Tbk. --M4---1 328 328 306 306 -22 2,236,600 686,672,400 574 60.075 306 T/J 302,900 0 B 0 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 69 69 65 65 -4 9,147,800 601,956,700 444 16.250 65 T/J 388,600 0 B 0 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,160 1,095 1,140 -30 72,300 81,593,000 68 88.716 1,140 T/J 32,300 1,110 B 100 126 GPRA Perdana Gapuraprima Tbk. --U6---1 52 52 50 50 -2 535,100 26,965,000 23 21.568 51 J 875,800 50 T/B 6,393,100 127 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---1 105 98 98 98 -7 200,100 19,609,800 14 39.200 120 J 100,000 98 T/B 20,400 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,383,500 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 160 J 5,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 535 550 550 550 15 100 55,000 1 104.762 550 T/J 10,200 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 2,540 2,540 2,380 2,480 -60 16,200 39,840,000 13 67.027 2,460 J 80,600 2,380 B 200 134 HERO Hero Supermarket Tbk. --U9---1 705 730 725 730 25 6,000 4,378,500 5 1,523.754 750 J 10,100 725 B 400 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,600 2,410 2,450 -80 102,300 252,782,000 84 750.015 2,450 T/J 11,300 2,410 B 6,100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 585 585 0 3,100 1,813,500 2 900.000 585 T/J 15,300 545 B 9,700 137 HKMU HK Metals Utama Tbk. --U9---1 118 117 110 110 -8 403,100 44,424,700 44 47.826 110 T/J 470,000 0 B 0 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,510 1,510 1,405 1,405 -105 35,546,800 50,412,002,500 4,122 7,013.778 1,405 T/J 11,182,500 0 B 0 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 830 785 805 -25 11,286,900 9,044,895,000 433 259.677 805 T/J 153,800 795 B 74,500 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 99 93 99 -1 19,000 1,828,000 7 53.514 99 T/J 23,700 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 248 248 240 244 -4 73,800 17,784,000 21 81.333 246 J 20,000 244 T/B 1,000 142 HRUM Harum Energy Tbk. --M2K--1 1,190 1,185 1,140 1,180 -10 1,706,000 2,008,069,000 135 22.692 1,180 T/J 1,500 1,175 B 129,900 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,975 10,925 10,325 10,400 -575 6,384,200 66,543,100,000 4,255 385.542 10,425 J 600 10,400 T/B 239,000 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 292 290 272 272 -20 250,300 68,183,600 7 21.250 272 T/J 24,400 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 123 127 115 117 -6 38,200 4,618,500 44 111.429 122 J 100 117 T/B 4,400 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 262 262 244 260 -2 3,200 811,000 5 169.935 246 J 5,000 0 B 0 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,000 50,000 1 14.286 50 T/J 16,043,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 520 520 484 484 -36 2,292,800 1,129,729,600 259 64.977 490 J 22,000 484 T/B 3,500 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 169 170 158 158 -11 3,152,900 510,303,400 63 31.600 158 T/J 330,500 0 B 0 151 INAF Indofarma (Persero) Tbk. --U5---1 600 630 560 565 -35 5,136,900 3,049,136,500 1,887 226.000 565 T/J 153,400 560 B 472,900 152 INCI Intanwijaya Internasional Tbk --U3---1 350 380 330 380 30 7,900 2,626,000 10 41.099 344 J 12,700 330 B 3,300 153 INCO Vale Indonesia Tbk. --M2XX-1 1,910 1,880 1,780 1,780 -130 4,016,600 7,179,399,500 997 726.531 1,780 T/J 1,533,100 0 B 0 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,900 7,000 6,425 6,425 -475 13,687,800 88,706,935,000 5,803 1,099.813 6,425 T/J 26,800 0 B 0 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,785 1,790 1,665 1,665 -120 131,600 220,968,000 41 224.245 1,665 T/J 34,300 0 B 0 156 INDS Indospring Tbk. --M4---1 1,640 1,640 1,530 1,530 -110 400 629,000 4 143.437 1,550 J 100 0 B 0 157 INDY Indika Energy Tbk. --M2K--1 515 515 480 480 -35 3,127,900 1,531,636,500 861 16.271 480 T/J 40,400 0 B 0 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,870 4,850 4,530 4,530 -340 4,594,600 21,046,355,000 2,623 233.425 4,530 T/J 661,300 0 B 0 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 0 0 50 0 0 0 0 0.286 50 J 459,500 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,275 11,075 10,500 10,500 -775 2,211,700 23,447,077,500 2,966 420.000 10,500 T/J 407,900 0 B 0 161 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 57 57 54 56 -1 146,000 7,905,600 24 26.667 55 J 700 0 B 0 162 IPTV MNC Vision Networks Tbk. --U9---1 364 364 348 364 0 1,539,200 551,194,000 319 151.667 364 T/J 400 362 B 210,500 163 ISAT Indosat Tbk. --M7K--1 1,695 1,685 1,580 1,580 -115 2,183,100 3,467,792,500 875 112.857 1,580 T/J 102,700 0 B 0 164 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 117 114 109 109 -8 9,733,800 1,064,537,400 213 36.949 110 J 74,400 109 T/B 508,600 165 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,975 8,000 7,425 7,450 -525 1,195,200 8,947,135,000 1,765 53.214 7,450 T/J 400 7,425 B 1,400 166 JAWA Jaya Agra Wattie Tbk. --U1---1 72 0 0 72 0 0 0 0 14.400 86 J 700 70 B 10,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 380 380 356 380 0 101,100 38,415,600 4 314.525 380 T/J 496,300 0 B 0 168 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,140 1,080 1,080 -80 6,808,700 7,396,658,500 1,728 295.243 1,080 T/J 401,400 0 B 0 169 JRPT Jaya Real Property Tbk. --M6K--1 404 424 398 410 6 7,254,200 2,970,447,400 383 394.231 410 T/J 105,300 408 B 23,600 170 JSKY Sky Energy Indonesia Tbk. --U4---1 80 81 75 75 -5 5,979,600 454,513,800 495 37.500 75 T/J 2,680,000 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 3,690 3,450 3,450 -250 3,686,900 12,787,284,000 2,076 203.444 3,450 T/J 549,700 0 B 0 172 KAEF Kimia Farma (Persero) Tbk. --M5---1 720 740 670 675 -45 7,311,300 5,101,866,000 2,025 675.000 675 T/J 7,100 670 B 978,400 173 KBLI KMI Wire & Cable Tbk. --M4K--1 360 358 336 336 -24 1,577,700 535,707,400 171 40.827 336 T/J 256,700 0 B 0 174 KEEN Kencana Energi Lestari Tbk. --M7---1 332 338 312 338 6 2,032,600 670,987,600 72 85.354 338 T/J 192,600 314 B 19,900 175 KICI Kedaung Indah Can Tbk --U5---1 224 0 0 224 0 0 0 0 47.557 246 J 100 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. --M6---1 260 260 242 242 -18 1,663,900 407,888,200 160 8.396 242 T/J 17,272,700 0 B 0 177 KINO Kino Indonesia Tbk. --M5---1 2,790 2,790 2,600 2,600 -190 291,500 759,704,000 126 68.421 2,600 T/J 224,600 0 B 0 178 KKGI Resource Alam Indonesia Tbk. --U2---1 190 180 180 180 -10 12,000 2,160,000 8 631.579 180 T/J 500 177 B 5,800 179 KLBF Kalbe Farma Tbk. --M5BX-1 1,040 1,125 995 1,000 -40 59,267,400 62,033,287,000 9,884 9,753.243 1,005 J 218,100 1,000 T/B 743,900 180 KOBX Kobexindo Tractors Tbk. --U9---1 84 82 79 80 -4 355,500 28,111,900 55 20.000 80 T/J 25,000 79 B 1,300 181 KOTA DMS Propertindo Tbk. --U6---1 550 515 515 515 -35 30,600 15,759,000 8 257.500 515 T/J 158,700 0 B 0 182 KPAL Steadfast Marine Tbk. --U4---1 112 128 105 105 -7 1,802,800 215,415,800 729 91.304 106 J 9,700 105 T/B 22,700 183 KRAS Krakatau Steel (Persero) Tbk. --U3---1 183 183 171 171 -12 2,516,900 432,106,800 207 21.259 171 T/J 1,022,100 0 B 0 184 KREN Kresna Graha Investama Tbk. --U9---1 446 446 416 416 -30 8,306,000 3,597,100,400 179 4,327.923 416 T/J 987,700 0 B 0 185 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 23,169,400 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 92.562 5,600 J 100 5,500 B 500,000 187 LINK Link Net Tbk. --M9---1 3,450 3,850 3,430 3,590 140 2,488,500 9,087,782,000 337 224.375 3,590 T/J 2,845,500 3,580 B 2,100 188 LION Lion Metal Works Tbk. --U3---1 450 0 0 450 0 0 0 0 281.833 448 J 1,700 0 B 0 189 LPCK Lippo Cikarang Tbk --U6---1 570 570 535 535 -35 750,500 403,723,500 171 60.319 535 T/J 526,100 0 B 0 190 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,580 J 100 0 B 0 191 LPKR Lippo Karawaci Tbk. --M6K--1 198 192 185 185 -13 49,790,700 9,222,278,200 472 59.740 185 T/J 9,245,800 0 B 0 192 LPPF Matahari Department Store Tbk. --M9XX-1 2,120 2,100 1,975 1,975 -145 3,893,400 7,694,993,000 1,983 44.753 1,975 T/J 2,304,500 0 B 0 193 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 705 695 660 660 -45 6,068,000 4,017,370,500 653 170.323 660 T/J 5,801,100 0 B 0 194 LTLS Lautan Luas Tbk. --U9---1 505 505 470 500 -5 202,100 98,773,400 51 176.748 500 T/J 64,900 490 B 100 195 MAIN Malindo Feedmill Tbk. --M3K--1 605 605 565 565 -40 1,371,800 783,880,000 576 321.023 565 T/J 70,000 0 B 0 196 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 4,900 245,000 6 6.835 50 T/J 402,428,600 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--1 670 660 625 625 -45 30,835,300 19,779,304,000 2,911 1,002.969 625 T/J 364,800 0 B 0 199 MARK Mark Dynamics Indonesia Tbk. --U3---1 428 430 420 420 -8 1,605,400 685,782,800 224 840.000 426 J 29,400 420 T/B 21,300 200 MASA Multistrada Arah Sarana Tbk. --U4---1 498 496 496 496 -2 200 99,200 2 352.673 496 T/J 40,800 464 B 100 201 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,375 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 292 304 272 274 -18 593,500 165,971,200 182 17.125 278 J 35,700 276 B 3,200 203 MBTO Martina Berto Tbk. --U5---1 68 83 64 83 15 30,600 1,965,900 17 11.216 78 J 1,900 0 B 0 204 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 79 79 74 74 -5 8,260,800 619,211,300 147 66.372 75 J 18,100 74 T/B 28,900 205 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 11,634,400 0 B 0 206 MDLN Modernland Realty Tbk. --M6---1 146 145 136 136 -10 8,176,400 1,152,820,200 224 40.361 136 T/J 68,500 0 B 0 207 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 31,511,900 0 B 0 208 MEDC Medco Energi Internasional Tbk. --M2K--1 460 478 428 428 -32 21,856,000 9,388,382,200 1,397 753.826 428 T/J 3,117,100 0 B 0 209 MEGA Bank Mega Tbk. --U8---1 5,675 5,675 5,600 5,600 -75 7,700 43,530,000 14 4,081.990 5,650 J 10,000 5,475 B 200 210 META Nusantara Infrastructure Tbk. --U7---1 141 141 139 139 -2 32,400 4,545,800 5 42.111 141 J 5,100 138 B 700 211 MGRO Mahkota Group Tbk. --M1K--1 680 685 660 660 -20 1,349,200 917,603,000 159 293.333 660 T/J 28,000 655 B 18,700 212 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,855 1,855 1,730 1,735 -120 1,100,600 1,941,847,500 375 102.150 1,770 J 1,000 1,735 T/B 61,100 213 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,525 13,525 13,000 13,000 -525 1,000 13,157,500 5 82,802.548 13,500 J 1,300 12,625 B 1,100 214 MLPL Multipolar Tbk. --M9---1 51 52 50 50 -1 4,787,200 240,902,300 66 5.735 51 J 2,577,600 50 T/B 8,357,900 215 MLPT Multipolar Technology Tbk. --U9---1 342 340 320 320 -22 56,400 18,934,400 8 66.667 340 J 34,600 320 T/B 100 216 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,000 930 930 -70 19,489,400 18,156,453,000 5,483 103.333 930 T/J 9,531,900 0 B 0 217 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 555 570 540 545 -10 4,780,400 2,644,876,000 300 36.333 550 J 219,000 545 T/B 109,400 218 MPPA Matahari Putra Prima Tbk. --U9---1 85 95 80 83 -2 606,900 52,191,600 194 34.896 83 T/J 2,800 82 B 18,600 219 MRAT Mustika Ratu Tbk. --U5---1 136 139 127 139 3 4,600 592,600 4 21.385 139 T/J 7,500 133 B 100 220 MSKY MNC Sky Vision Tbk. --U9---1 1,450 1,415 1,415 1,415 -35 5,800 8,207,000 6 93.092 1,415 T/J 14,200 1,410 B 2,000 221 MTDL Metrodata Electronics Tbk. --M9K--1 1,200 1,200 1,120 1,145 -55 1,514,500 1,767,328,000 407 2,061.280 1,145 T/J 10,000 1,120 B 23,300 222 MTLA Metropolitan Land Tbk. --U6---1 414 414 386 400 -14 69,300 28,231,000 16 168.173 410 J 8,400 400 T/B 3,700 223 MYOH Samindo Resources Tbk. --U2---1 1,210 1,160 1,130 1,130 -80 102,400 115,767,500 61 134.592 1,130 T/J 184,800 0 B 0 224 MYOR Mayora Indah Tbk. --M5KB-1 1,805 1,805 1,685 1,750 -55 1,410,200 2,443,683,000 879 8,754.377 1,755 J 100 1,750 T/B 138,600 225 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 7,000 350,000 5 7.516 54 J 4,000 50 T/B 13,500 226 NIKL Pelat Timah Nusantara Tbk. --U3---1 338 340 316 316 -22 2,746,000 887,030,600 713 97.231 316 T/J 318,000 0 B 0 227 NISP Bank OCBC NISP Tbk. --U8---1 835 875 875 875 40 100 87,500 1 1,060.298 835 J 12,500 800 B 100 228 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 0 B 0 229 NRCA Nusa Raya Cipta Tbk. --U6---1 280 276 270 272 -8 236,000 63,930,400 30 32.000 272 T/J 9,600 270 B 1,699,700 230 NZIA Nusantara Almazia Tbk. --U6---1 450 0 0 450 0 0 0 0 204.545 440 J 26,200 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 0 0 50 0 0 0 0 98.922 50 J 5,007,300 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. --U6---1 126 126 118 118 -8 23,218,400 2,814,616,500 393 118.000 118 T/J 7,100 0 B 0 233 PANR Panorama Sentrawisata Tbk. --U9---1 146 146 138 138 -8 110,400 15,510,100 34 82.798 141 J 30,000 137 B 7,000 234 PANS Panin Sekuritas Tbk. --U8---1 840 850 785 785 -55 118,300 93,916,500 46 570.909 800 J 400 785 T/B 1,900 235 PBID Panca Budi Idaman Tbk. --U3---1 905 950 845 890 -15 276,000 237,623,500 31 104.706 890 T/J 92,900 845 B 200 236 PBRX Pan Brothers Tbk. --M4---1 354 400 330 338 -16 331,400 111,955,200 107 598.230 338 T/J 20,000 330 B 600 237 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 20,000 0 B 0 238 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 980 940 915 915 -65 50,015,600 46,011,629,500 5,460 305.000 915 T/J 12,321,400 0 B 0 239 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 660 635 620 620 -40 3,200 1,991,000 5 120.976 650 J 10,000 620 T/B 1,200 240 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,950 2,980 2,950 2,970 20 1,200 3,559,000 11 1,232.416 2,970 T/J 600 2,760 B 100 241 PNBN Bank Pan Indonesia Tbk --M8K--1 925 930 865 865 -60 2,469,600 2,147,165,000 222 1,440.226 865 T/J 914,300 0 B 0 242 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,400 170,000 1 50.000 50 T/J 5,927,500 0 B 0 243 PNIN Paninvest Tbk. --U8---1 785 785 735 775 -10 492,700 371,715,500 63 824.117 775 T/J 10,700 740 B 100 244 PNLF Panin Financial Tbk. --M8K--1 214 214 200 200 -14 42,786,900 8,574,602,000 973 216.169 200 T/J 35,652,600 0 B 0 245 POLL Pollux Properti Indonesia Tbk. --U6---1 9,625 9,850 9,275 9,275 -350 105,700 1,023,225,000 79 1,508.130 9,275 T/J 800 9,225 B 300 246 PPRE PP Presisi Tbk. --U7---1 116 115 108 108 -8 15,722,500 1,711,267,900 2,970 25.116 108 T/J 310,000 0 B 0 247 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,169,400 108,470,000 146 108.108 50 T/J 57,199,200 0 B 0 248 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 180 156 168 10 17,500 2,743,200 8 94.579 161 J 5,000 147 B 15,400 249 PRDA Prodia Widyahusada Tbk. --U9---1 2,930 2,930 2,730 2,730 -200 26,600 72,860,000 22 42.000 2,730 T/J 35,000 0 B 0 250 PSSI Pelita Samudera Shipping Tbk. --U7---1 155 155 145 149 -6 574,400 85,618,900 22 110.370 149 T/J 68,800 146 B 200 251 PTBA Bukit Asam Tbk. --M2BX-1 1,970 1,950 1,835 1,835 -135 19,858,600 36,764,039,000 7,131 1,595.652 1,835 T/J 2,693,200 0 B 0 252 PTIS Indo Straits Tbk. --U7---1 76 78 78 78 2 600 46,800 1 8.211 100 J 400 81 B 11,000 253 PTPP PP (Persero) Tbk. --M6XX-1 780 755 730 730 -50 21,372,400 15,713,184,000 2,073 137.218 730 T/J 10,394,300 0 B 0 254 PTRO Petrosea Tbk. --M2---1 1,140 1,120 1,065 1,070 -70 594,000 638,538,000 278 856.000 1,075 J 33,700 1,070 T/B 19,400 255 PTSN Sat Nusapersada Tbk --M4---1 150 151 140 140 -10 244,500 34,345,100 45 72.414 140 T/J 728,200 0 B 0 256 PUDP Pudjiadi Prestige Tbk. --U9---1 262 246 244 246 -16 2,600 639,400 3 30.683 294 J 300 246 T/B 1,100 257 PURE Trinitan Metals and Minerals Tbk. --U3---1 97 93 91 91 -6 607,800 55,387,400 112 30.333 91 T/J 869,600 0 B 0 258 PWON Pakuwon Jati Tbk. --M6B3-1 394 396 368 368 -26 28,393,200 10,511,411,000 3,148 1,418.713 368 T/J 5,387,100 0 B 0 259 PZZA Sarimelati Kencana Tbk. --U9---1 720 720 670 670 -50 117,100 79,870,000 99 60.909 670 T/J 35,900 0 B 0 260 RAJA Rukun Raharja Tbk. --M7---1 79 79 74 74 -5 3,002,900 227,346,600 422 254.191 75 J 196,700 74 T/B 407,600 261 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 665 650 620 620 -45 2,826,400 1,755,527,000 400 387.500 620 T/J 1,539,100 0 B 0 262 RANC Supra Boga Lestari Tbk. --U9---1 250 250 234 234 -16 6,500 1,522,600 4 46.800 296 J 100 234 T/B 9,800 263 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 3,100 155,000 2 15.994 50 T/J 4,595,500 0 B 0 264 RDTX Roda Vivatex Tbk --U6---1 3,800 0 0 3,800 0 0 0 0 200.191 0 J 0 3,850 B 1,500 265 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 224 230 230 230 6 100 23,000 1 106.154 228 J 500 0 B 0 266 RICY Ricky Putra Globalindo Tbk --U4---1 127 127 127 127 0 100 12,700 1 20.171 127 T/J 11,300 119 B 1,100 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 312 310 310 12 800 248,200 5 2,425.665 300 J 100 0 B 0 268 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,180 1,185 1,150 1,180 0 2,415,200 2,838,299,000 238 462.745 1,180 T/J 783,100 1,165 B 20,200 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,075 9,075 9,075 0 1,000 9,075,000 2 5,854.839 9,075 T/J 400 8,500 B 500 270 SCMA Surya Citra Media Tbk. --M9XX-1 815 820 760 760 -55 11,941,900 9,209,959,000 2,046 343.809 760 T/J 765,800 0 B 0 271 SDPC Millennium Pharmacon International Tbk. --U9---1 74 74 69 71 -3 300 21,400 3 47.394 78 J 10,000 71 T/B 400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 100 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,250 0 0 2,250 0 0 0 0 96.154 2,250 J 12,500 2,170 B 100 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,240 1,155 1,155 -85 6,059,200 7,074,239,000 2,437 199.138 1,155 T/J 34,400 0 B 0 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,950 5,950 5,800 5,900 -50 88,500 520,055,000 81 67.009 5,900 T/J 42,500 5,775 B 400 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 228 228 214 214 -14 8,066,700 1,751,719,400 304 19.455 214 T/J 458,300 0 B 0 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 224 220 210 210 -14 4,132,800 876,709,400 452 37.500 210 T/J 1,210,600 0 B 0 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 710 705 665 665 -45 2,400 1,608,500 11 803.140 695 J 2,000 665 T/B 400 279 SMDR Samudera Indonesia Tbk. --U7---1 145 148 135 137 -8 386,300 53,409,300 59 549.803 141 J 31,000 136 B 2,900 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,575 7,650 7,050 7,050 -525 4,238,900 30,877,710,000 2,595 2,453.198 7,050 T/J 4,310,200 0 B 0 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 193 192 182 182 -11 19,900 3,622,800 4 94.301 191 J 2,500 182 T/B 30,200 282 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--1 650 650 605 605 -45 1,744,200 1,058,504,000 373 994.085 605 T/J 4,345,200 0 B 0 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,265 1,265 1,200 1,250 -15 2,521,700 3,139,622,000 794 3,338.764 1,255 J 10,000 1,215 B 17,500 285 SOCI Soechi Lines Tbk. --M7---1 86 87 80 80 -6 11,524,600 930,290,000 498 14.545 80 T/J 690,400 0 B 0 286 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---1 244 230 228 228 -16 69,600 15,870,400 10 102.205 230 J 8,500 228 T/B 1,500 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 177 187 165 165 -12 13,800 2,374,200 18 176.092 175 J 10,900 165 T/B 7,000 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 165 167 154 154 -11 125,948,200 19,610,161,300 2,323 64.167 154 T/J 35,063,100 0 B 0 290 SRSN Indo Acidatama Tbk --U3---1 58 58 54 56 -2 1,562,500 85,357,700 51 10.199 57 J 54,500 54 B 1,530,700 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 458 458 426 426 -32 9,385,300 4,076,828,400 532 174.769 426 T/J 1,551,700 0 B 0 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 810 795 785 790 -20 3,373,300 2,660,186,500 86 117.910 790 T/J 455,900 785 B 4,500 293 STAR Buana Artha Anugerah Tbk. --U4---1 137 140 138 138 1 200,200 28,027,600 8 135.294 136 J 100 132 B 100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 4,171,100 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 0 0 50 0 0 0 0 8.929 50 J 134,570,400 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,100 1,025 1,025 1,025 -75 1,745,700 1,789,342,500 61 253.086 1,025 T/J 20,173,900 0 B 0 298 TBLA Tunas Baru Lampung Tbk. --M5---1 550 570 515 515 -35 3,974,600 2,141,148,000 455 117.272 515 T/J 291,300 0 B 0 299 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,475 J 100 8,875 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 179 190 167 190 11 78,700 14,293,900 25 83.333 190 T/J 4,800 178 B 10,000 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 107 100 100 100 -7 3,651,900 365,190,000 312 32.258 100 T/J 41,149,300 0 B 0 302 TGRA Terregra Asia Energy Tbk. --U7---1 69 69 65 65 -4 334,900 22,043,200 51 32.500 65 T/J 257,400 0 B 0 303 TINS Timah Tbk. --M2K--1 468 470 436 436 -32 13,704,500 6,081,731,600 1,033 222.793 436 T/J 485,700 0 B 0 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 58 54 55 0 882,600 48,591,300 24 25.143 56 J 37,200 55 T/B 21,800 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,150 6,100 5,725 5,725 -425 2,892,000 16,904,090,000 1,964 353.967 5,725 T/J 978,300 0 B 0 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,390 3,300 3,160 3,160 -230 115,972,300 367,218,154,000 13,158 1,660.667 3,160 T/J 43,933,400 0 B 0 307 TMAS Temas Tbk. --M7---1 66 79 62 62 -4 3,499,100 221,015,300 158 142.601 63 J 375,000 62 T/B 150,700 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 360 336 350 -10 40,000 14,078,600 9 73.858 350 T/J 29,800 336 B 20,800 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 12,100 605,000 8 80.475 50 T/J 15,157,500 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 320 320 300 306 -14 435,100 133,054,800 94 109.983 306 T/J 14,700 304 B 1,819,000 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 765 765 715 715 -50 66,754,800 49,144,596,000 2,239 3,405.897 715 T/J 826,900 0 B 0 312 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---1 120 135 112 135 15 7,900 1,013,600 9 136.041 135 T/J 37,500 116 B 8,500 314 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---1 360 352 336 336 -24 120,200 41,650,200 11 200.429 360 J 100 350 B 80,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,110 1,130 1,035 1,035 -75 396,600 414,967,000 49 184.637 1,035 T/J 5,000 0 B 0 317 TURI Tunas Ridean Tbk. --U9---1 1,280 1,200 1,200 1,200 -80 100,200 120,240,000 5 2,666.667 1,200 T/J 899,800 1,195 B 12,000 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,450 1,450 1,350 1,350 -100 449,600 608,963,500 324 90.000 1,350 T/J 177,100 0 B 0 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,375 1,425 1,280 1,285 -90 7,650,900 9,968,438,500 658 2,491.469 1,285 T/J 6,800 1,280 B 731,800 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,900 2,800 2,800 -100 400 1,140,000 2 103.701 3,190 J 100 2,760 B 2,000 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 62 62 58 58 -4 130,000 7,643,700 36 2.754 58 T/J 11,600 0 B 0 322 UNTR United Tractors Tbk. --M9BX-1 15,600 15,400 14,525 14,525 -1,075 2,676,400 39,223,262,500 3,466 17,291.667 14,525 T/J 771,000 0 B 0 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,500 7,500 6,975 6,975 -525 18,254,300 129,708,942,500 10,897 178,571.429 6,975 T/J 1,291,900 0 B 0 324 VICO Victoria Investama Tbk. --U8---1 112 109 109 109 -3 100 10,900 1 87.200 109 T/J 11,000 0 B 0 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 6,200 310,000 6 16.667 50 T/J 34,196,500 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 248 272 248 268 20 3,100 834,200 11 118.550 260 J 5,900 252 B 500 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 167 168 156 156 -11 11,511,100 1,808,304,200 845 53.793 156 T/J 1,182,100 0 B 0 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 105 105 103 103 -2 981,300 101,105,900 227 44.963 103 T/J 18,100 102 B 5,500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 100 100 93 93 -7 2,272,500 214,663,600 165 14.308 94 J 821,700 0 B 0 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,180 1,150 1,100 1,100 -80 21,729,800 24,198,242,000 3,551 282.738 1,100 T/J 10,357,500 0 B 0 331 WINS Wintermar Offshore Marine Tbk. --U7---1 80 86 75 85 5 9,500 784,600 6 22.987 84 J 23,000 77 B 500,000 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 246 250 232 232 -14 147,800 35,318,000 53 35.172 244 J 7,000 232 T/B 35,200 333 WOOD Integra Indocabinet Tbk. --M5K--1 426 426 398 398 -28 81,000 32,277,400 46 153.077 398 T/J 434,400 0 B 0 334 WSBP Waskita Beton Precast Tbk. --M3K--1 159 158 148 148 -11 17,149,500 2,557,148,800 1,369 30.204 148 T/J 2,203,300 0 B 0 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 630 595 595 -40 34,751,000 20,840,438,500 3,852 160.594 595 T/J 6,865,900 0 B 0 336 WTON Wijaya Karya Beton Tbk. --M3K--1 274 274 256 256 -18 12,851,100 3,373,488,600 683 43.390 256 T/J 1,313,900 0 B 0 Total 2,090,483,600 4,123,841,530,600 304,072 2,582,893,500 33,228,500 Jakarta, 16 March 2020 Trading Division