List of Securities Quotation Main Board Date: Monday, 23 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 4,730 4,680 4,400 4,400 -330 2,447,600 10,964,953,000 1,280 357.445 4,400 T/J 880,000 0 B 0 2 ABMM ABM Investama Tbk. --U9---1 1,390 1,490 1,490 1,490 100 100 149,000 1 39.733 1,430 J 500 1,300 B 500 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,115 1,115 1,040 1,040 -75 21,803,500 22,683,982,500 1,090 1,268.293 1,040 T/J 8,014,900 0 B 0 4 ACST Acset Indonusa Tbk. --U6---1 149 139 139 139 -10 558,200 77,589,800 47 5.837 139 T/J 548,000 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 416 416 388 388 -28 5,890,200 2,287,323,000 1,398 304.713 388 T/J 2,900,900 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 6,800 6,625 6,625 -475 45,100 299,555,000 110 284.946 6,625 T/J 5,300 0 B 0 7 ADMG Polychem Indonesia Tbk --U3---1 75 75 70 72 -3 569,600 40,675,900 67 6.427 73 J 55,100 72 T/B 966,700 8 ADRO Adaro Energy Tbk. --M2BX-1 745 835 695 775 30 111,577,400 86,230,230,000 13,808 70.455 775 T/J 2,824,300 770 B 68,300 9 AGII Aneka Gas Industri Tbk. --M3---1 440 450 410 410 -30 119,700 50,672,000 48 37.273 410 T/J 31,000 0 B 0 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 88 88 82 83 -5 3,719,900 311,221,900 1,189 135.603 83 T/J 98,400 82 B 1,104,000 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 1,600 1,590 1,490 1,495 -105 8,650,900 12,997,601,000 1,148 1,191.510 1,495 T/J 1,872,700 1,490 B 2,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 402 0 0 402 0 0 0 0 200.843 398 J 5,500 374 B 100 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 192 199 190 192 0 252,800 48,913,200 155 174.545 194 J 200 190 B 275,600 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,900 2,900 2,700 2,700 -200 2,700 7,645,000 4 110.204 2,700 T/J 18,400 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 700 700 660 660 -40 1,800 1,242,500 14 1,684.146 695 J 1,500 660 T/B 500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,400 655 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 374 370 348 348 -26 90,136,700 31,735,594,400 6,552 229.446 348 T/J 14,581,000 0 B 0 19 APLI Asiaplast Industries Tbk. --U3---1 140 0 0 140 0 0 0 0 116.667 145 J 30,000 131 B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 84 85 79 79 -5 5,823,500 471,302,700 618 21.644 80 J 243,400 79 T/B 125,500 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---1 348 348 334 348 0 1,947,200 674,380,200 60 2,365.255 348 T/J 949,900 336 B 2,000 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---1 950 0 0 950 0 0 0 0 280.608 1,000 J 6,000 885 B 1,000 25 ASGR Astra Graphia Tbk. --U9---1 680 680 635 640 -40 117,700 75,383,500 35 132.692 640 T/J 15,300 635 B 56,200 26 ASII Astra International Tbk. --M4BX-1 3,780 3,780 3,520 3,520 -260 40,318,500 142,106,805,000 6,275 2,517.216 3,520 T/J 19,798,000 0 B 0 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,050 1,045 995 995 -55 200 204,000 2 1,842.593 1,045 J 900 995 T/B 4,900 28 ASRI Alam Sutera Realty Tbk. --M6---1 101 101 94 94 -7 8,700,300 819,602,000 306 89.524 94 T/J 1,522,800 0 B 0 29 ASSA Adi Sarana Armada Tbk. --M7K--1 346 340 322 322 -24 3,071,600 999,865,000 56 82.564 324 J 100 322 T/B 18,300 30 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 1,900 0 B 0 31 AUTO Astra Otoparts Tbk. --M4---1 700 700 655 660 -40 795,800 526,890,000 259 596.907 665 J 500 660 T/B 25,000 32 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 415,000 0 B 0 33 BATA Sepatu Bata Tbk. --U4---1 630 620 590 605 -25 1,200 731,500 9 7,846.952 605 T/J 1,000 0 B 0 34 BBCA Bank Central Asia Tbk. --M8B3-1 23,675 25,000 22,025 22,150 -1,525 43,568,700 1,008,025,982,500 42,545 12,657.143 22,150 T/J 41,300 22,125 B 11,800 35 BBKP Bank Bukopin Tbk. --M8---1 91 91 85 85 -6 5,484,000 468,025,700 326 25.216 85 T/J 615,500 0 B 0 36 BBMD Bank Mestika Dharma Tbk. --U8---1 1,730 1,610 1,610 1,610 -120 200 322,000 1 116.667 1,610 T/J 2,800 0 B 0 37 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,640 3,530 3,390 3,390 -250 10,574,300 35,847,086,000 2,294 16.305 3,390 T/J 47,186,000 0 B 0 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,810 2,700 2,620 2,620 -190 164,404,600 433,692,594,000 26,970 2,994.286 2,620 T/J 73,141,900 0 B 0 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 827,600 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 945 900 880 880 -65 12,371,900 10,888,742,500 1,327 114.783 880 T/J 3,370,900 0 B 0 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 250 240 234 234 -16 200 47,400 2 238.241 240 J 70,800 0 B 0 42 BCAP MNC Kapital Indonesia Tbk. --M8---1 158 160 147 159 1 33,500 5,321,500 15 450.910 159 T/J 20,400 158 B 30,000 43 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,760 1,735 1,640 1,710 -50 8,849,200 14,868,186,000 1,451 0.966 1,730 J 2,000 1,710 T/B 65,300 44 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 95 99 89 93 -2 15,000,900 1,423,515,800 415 54.706 95 J 400,000 93 T/B 939,900 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 276,800 13,840,000 23 146.220 50 T/J 29,153,200 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 865 845 830 845 -20 132,300 110,813,500 31 477.412 875 J 5,700 830 B 16,400 47 BIRD Blue Bird Tbk. --M7---1 1,395 1,390 1,300 1,300 -95 40,000 53,182,500 38 20.000 1,300 T/J 1,407,400 0 B 0 48 BISI BISI International Tbk. --U1---1 645 620 600 600 -45 164,200 98,523,000 43 300.000 600 T/J 33,600 0 B 0 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 720 680 670 670 -50 5,987,500 4,019,569,000 1,039 111.667 670 T/J 506,300 0 B 0 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 428 420 400 404 -24 8,727,000 3,545,959,600 893 93.953 404 T/J 8,500 402 B 268,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 515,000 25,750,000 36 3.455 50 T/J 132,893,500 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 10,000 500,000 1 0.658 50 T/J 146,907,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,460 4,350 4,150 4,150 -310 29,992,900 124,492,654,000 4,320 1,250.501 4,150 T/J 68,873,800 0 B 0 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 50 54 52 52 2 700 36,900 7 10.400 53 J 100 51 B 200 55 BMTR Global Mediacom Tbk. --M9K--1 183 179 171 171 -12 1,996,700 341,457,100 473 139.183 171 T/J 10,835,600 0 B 0 56 BNBA Bank Bumi Arta Tbk. --U8---1 272 270 270 270 -2 100 27,000 1 168.750 270 T/J 20,000 256 B 200 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 590 590 550 550 -40 2,765,000 1,532,048,000 308 4.061 550 T/J 882,000 0 B 0 58 BNII Bank Maybank Indonesia Tbk. --U8---1 127 125 119 119 -8 172,400 20,542,700 50 1.418 119 T/J 169,400 0 B 0 59 BNLI Bank Permata Tbk. --M8K--1 1,065 1,040 995 995 -70 14,350,100 14,409,191,500 683 10.833 995 T/J 1,512,900 0 B 0 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 84 84 -6 5,200 438,000 2 84.000 84 T/J 46,500 0 B 0 61 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 4,800 J 100 3,760 B 200 62 BRIS Bank BRIsyariah Tbk. --M8---1 155 155 145 145 -10 2,504,500 363,186,200 559 28.431 145 T/J 2,497,300 0 B 0 63 BRPT Barito Pacific Tbk. --M3XX-1 525 490 490 490 -35 10,695,800 5,240,942,000 762 191.608 490 T/J 24,994,700 0 B 0 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 695 630 630 -45 13,992,900 8,880,729,500 1,547 123.407 630 T/J 3,770,700 0 B 0 65 BSIM Bank Sinarmas Tbk. --U8---1 510 525 480 480 -30 22,100 10,656,000 8 327.379 480 T/J 18,600 476 B 800 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 1,670 1,995 1,585 1,605 -65 33,100 56,033,500 40 310.708 1,675 J 3,400 1,600 B 100 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,430 2,410 2,260 2,260 -170 644,200 1,456,617,000 292 231.795 2,260 T/J 16,775,200 0 B 0 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 76 76 73 76 0 2,700 203,900 11 41.190 76 T/J 6,200 75 B 500 70 BULL Buana Lintas Lautan Tbk. --M7---1 116 120 114 120 4 72,959,900 8,570,239,200 416 11.735 120 T/J 438,400 118 B 800 71 BVIC Bank Victoria International Tbk. --U8---1 59 61 58 59 0 690,200 41,453,800 16 55.790 60 J 219,000 59 T/B 219,800 72 BWPT Eagle High Plantations Tbk. --U1---1 61 61 57 57 -4 17,237,900 1,000,201,300 2,229 12.466 57 T/J 479,700 0 B 0 73 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,775 J 1,100 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 140 144 131 131 -9 283,300 37,411,400 70 39.697 131 T/J 145,900 0 B 0 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 63 60 59 59 -4 367,100 21,758,900 15 33.714 59 T/J 1,649,000 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,000 1,045 1,000 1,000 0 25,600 25,802,500 18 206.612 1,100 J 160,100 1,000 T/B 2,300 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 160 163 162 162 2 81,700 13,236,400 16 12.677 196 J 700 162 T/B 19,300 78 CITY Natura City Developments Tbk. --U6---1 54 54 52 53 -1 8,100 425,900 10 44.167 53 T/J 22,100 0 B 0 79 CLEO Sariguna Primatirta Tbk. --M5K--1 342 344 320 322 -20 6,217,000 2,011,690,600 603 1,400.000 322 T/J 108,600 0 B 0 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,580 1,530 1,480 1,480 -100 200 301,000 2 141.619 1,530 J 10,000 1,470 B 100 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 84,324,600 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,210 4,380 3,920 3,920 -290 10,281,400 40,983,376,000 7,015 17,853.076 3,920 T/J 2,464,600 0 B 0 83 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 118,295,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 390 394 390 390 0 1,455,400 570,517,600 8 196.806 400 J 81,600 388 B 500 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-1 555 555 520 520 -35 35,911,100 19,011,098,500 959 116.425 520 T/J 8,274,400 0 B 0 87 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 266 J 5,000 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 113,999,200 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 8,400,500 0 B 0 90 DILD Intiland Development Tbk. --U6---1 200 226 186 199 -1 2,854,900 564,587,100 158 34.677 199 T/J 2,749,200 187 B 30,000 91 DLTA Delta Djakarta Tbk. --U5---1 4,470 0 0 4,470 0 0 0 0 26,720.067 4,990 J 100 4,420 B 300 92 DMAS Puradelta Lestari Tbk. --M6K--1 136 136 127 127 -9 89,842,700 11,550,549,000 1,610 60.476 128 J 190,000 127 T/B 4,796,100 93 DMND Diamond Food Indonesia Tbk. --U5---1 970 955 950 950 -20 41,400 39,355,000 10 103.825 955 J 5,900 950 T/B 166,000 94 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 266 J 200 0 B 0 95 DOID Delta Dunia Makmur Tbk. --M2---1 96 106 90 90 -6 13,938,400 1,345,860,700 1,412 121.846 90 T/J 207,400 0 B 0 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 208 0 0 208 0 0 0 0 67.581 220 J 200 194 B 100 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 79 84 74 79 0 153,700 12,137,300 23 44.960 79 T/J 747,300 78 B 5,000 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 340 340 320 340 0 396,800 134,204,600 32 91.892 340 T/J 1,114,800 330 B 100,000 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,300 J 300 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 540 520 505 505 -35 29,800 15,221,500 17 100.000 505 T/J 69,800 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,090 2,070 2,000 2,050 -40 6,100 12,502,000 10 754.588 2,050 T/J 300 2,000 B 700 103 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 4,100 205,000 5 14.286 50 T/J 1,363,900 0 B 0 104 EKAD Ekadharma International Tbk. --U3---1 680 700 680 700 20 39,100 27,028,000 56 1,777.011 705 J 2,100 695 B 900 105 ELSA Elnusa Tbk. --M2K--1 138 138 129 129 -9 21,515,500 2,805,908,200 1,481 32.250 129 T/J 2,025,400 0 B 0 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 561,283,300 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,650 5,000 0 800 3,819,000 6 694.444 5,000 T/J 191,600 0 B 0 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 995 990 930 930 -65 3,977,600 3,699,360,500 543 93.000 930 T/J 5,582,800 0 B 0 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 126 128 118 120 -6 1,459,400 174,598,500 125 223.418 120 T/J 840,500 119 B 62,500 110 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 30,000 1,500,000 1 20.080 50 T/J 420,400 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 53 0 0 53 0 0 0 0 4.365 53 J 52,700 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 1,595 1,550 1,485 1,485 -110 16,354,800 24,296,192,500 1,088 75.365 1,485 T/J 6,319,000 0 B 0 113 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,025 J 500 0 B 0 114 FILM MD Pictures Tbk. --U9---1 153 153 143 143 -10 1,122,500 163,050,100 237 68.095 143 T/J 104,800 0 B 0 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 22.727 50 T/J 12,694,600 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 52 52 50 50 -2 81,582,400 4,092,893,700 1,901 2.778 51 J 2,313,600 50 T/B 15,773,300 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 8,813,300 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,070 J 1,000 0 B 0 119 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 39,475 39,475 36,725 36,725 -2,750 1,134,400 41,698,437,500 1,737 1,433.171 36,725 T/J 651,100 0 B 0 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,440 0 0 1,440 0 0 0 0 123.077 1,340 J 3,000 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 159 160 148 150 -9 11,455,700 1,711,128,000 1,792 20.164 150 T/J 37,200 149 B 12,400 123 GJTL Gajah Tunggal Tbk. --M4---1 260 252 242 244 -16 2,345,700 571,133,400 307 47.903 244 T/J 218,200 242 B 3,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 63 68 59 59 -4 17,213,500 1,035,352,900 3,540 14.750 59 T/J 2,810,100 0 B 0 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,120 1,120 1,050 1,100 -20 76,200 82,955,500 53 85.603 1,100 T/J 13,800 1,090 B 30,000 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 2,300 115,000 4 21.568 50 T/J 4,999,200 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 79 74 74 74 -5 89,500 6,623,000 6 29.600 100 J 242,400 75 B 1,500 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 199,400 9,970,000 3 26.579 50 T/J 12,016,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 148 J 11,400 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 560 570 570 570 10 100 57,000 1 108.571 560 J 2,300 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 2,030 2,000 1,890 1,900 -130 530,000 1,011,042,500 402 51.351 1,980 J 6,000 1,900 T/B 8,100 134 HERO Hero Supermarket Tbk. --U9---1 885 915 825 825 -60 11,600 10,349,000 11 1,722.051 900 J 11,200 0 B 0 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,200 2,150 2,050 2,050 -150 334,800 688,416,000 154 627.564 2,070 J 4,200 0 B 0 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 2,500 1,437,500 1 884.615 570 J 300 0 B 0 137 HKMU HK Metals Utama Tbk. --U9---1 84 84 79 79 -5 288,500 22,825,900 56 34.348 79 T/J 337,100 0 B 0 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,345 1,310 1,255 1,255 -90 35,258,500 44,276,785,000 2,380 6,264.976 1,255 T/J 15,871,700 0 B 0 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 660 615 615 -45 9,089,300 5,698,206,500 301 198.387 615 T/J 352,900 0 B 0 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 0 0 100 0 0 0 0 54.054 99 J 23,700 93 B 10,000 141 HRTA Hartadinata Abadi Tbk. --M5---1 216 222 218 222 6 2,300 505,600 7 74.000 222 T/J 133,400 220 B 500 142 HRUM Harum Energy Tbk. --M2K--1 1,130 1,160 1,120 1,155 25 1,493,700 1,717,341,000 421 22.212 1,160 J 154,200 1,155 T/B 3,400 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 1,500 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,975 8,950 8,350 8,350 -625 4,901,900 41,071,332,500 4,331 309.546 8,350 T/J 2,768,000 0 B 0 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 208 220 220 220 12 200 44,000 2 17.188 0 J 0 220 T/B 9,800 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 148 144 140 140 -8 262,800 36,792,800 38 133.333 142 J 134,700 140 T/B 9,400 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 202 244 188 242 40 81,800 15,399,000 9 158.170 242 T/J 5,800 192 B 100 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,100 55,000 3 14.286 50 T/J 16,768,500 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 392 392 366 366 -26 648,700 237,543,800 190 49.136 366 T/J 539,800 0 B 0 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 122 119 114 114 -8 88,400 10,095,100 24 22.800 114 T/J 48,400 0 B 0 151 INAF Indofarma (Persero) Tbk. --U5---1 565 705 550 705 140 29,962,000 20,042,856,500 6,519 282.000 0 J 0 705 T/B 12,292,400 152 INCI Intanwijaya Internasional Tbk --U3---1 354 360 330 354 0 27,700 9,831,400 7 38.287 350 J 17,400 330 B 8,900 153 INCO Vale Indonesia Tbk. --M2XX-1 1,510 1,520 1,405 1,450 -60 9,162,600 13,126,476,000 1,437 591.837 1,450 T/J 121,900 1,440 B 2,500 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,750 5,750 5,350 5,350 -400 7,765,500 41,695,382,500 4,319 915.798 5,350 T/J 3,407,000 0 B 0 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,335 1,335 1,300 1,300 -35 101,500 132,049,500 40 175.087 1,335 J 900 1,300 T/B 2,300 156 INDS Indospring Tbk. --M4---1 1,320 1,300 1,230 1,300 -20 1,900 2,405,500 8 121.875 1,595 J 200 1,300 T/B 200 157 INDY Indika Energy Tbk. --M2K--1 486 575 452 480 -6 24,647,000 12,622,101,400 5,263 16.271 480 T/J 62,400 478 B 22,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,470 3,470 3,230 3,230 -240 3,212,600 10,399,793,000 1,298 166.437 3,230 T/J 1,524,500 0 B 0 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 0 0 50 0 0 0 0 0.286 50 J 303,400 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,125 11,100 10,350 10,350 -775 4,550,900 47,186,852,500 3,456 414.000 10,350 T/J 22,300 0 B 0 161 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 51 52 50 51 0 193,800 9,892,100 24 24.286 52 J 130,800 51 T/B 51,000 162 IPTV MNC Vision Networks Tbk. --U9---1 388 388 372 388 0 2,078,900 798,403,600 263 161.667 388 T/J 109,000 386 B 200,000 163 ISAT Indosat Tbk. --M7K--1 1,375 1,330 1,280 1,280 -95 590,100 755,716,000 308 91.429 1,280 T/J 1,481,200 0 B 0 164 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 100 98 93 94 -6 1,651,500 154,619,400 129 31.864 95 J 5,500 94 T/B 3,400 165 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,825 7,100 6,350 6,400 -425 4,594,000 30,593,572,500 4,590 45.714 6,425 J 10,000 6,400 T/B 94,700 166 JAWA Jaya Agra Wattie Tbk. --U1---1 84 84 84 84 0 2,000 168,000 1 16.800 83 J 3,300 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 0 0 400 0 0 0 0 331.079 398 J 3,700 0 B 0 168 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 835 840 780 780 -55 11,360,100 9,017,428,500 3,192 213.231 780 T/J 773,800 0 B 0 169 JRPT Jaya Real Property Tbk. --M6K--1 400 400 372 372 -28 1,418,400 529,257,400 202 357.692 372 T/J 1,794,000 0 B 0 170 JSKY Sky Energy Indonesia Tbk. --U4---1 62 72 58 64 2 15,149,300 998,239,500 2,054 32.000 65 J 57,100 64 T/B 7,700 171 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,690 2,660 2,510 2,510 -180 3,207,200 8,056,631,000 1,001 148.013 2,510 T/J 3,120,700 0 B 0 172 KAEF Kimia Farma Tbk. --M5---1 670 835 660 835 165 32,347,300 25,944,511,000 8,298 835.000 0 J 0 835 T/B 6,155,500 173 KBLI KMI Wire & Cable Tbk. --M4K--1 266 260 248 248 -18 1,119,400 278,024,600 141 30.134 248 T/J 52,000 0 B 0 174 KEEN Kencana Energi Lestari Tbk. --M7---1 374 370 348 348 -26 1,065,700 384,760,600 40 87.879 348 T/J 2,000 0 B 0 175 KICI Kedaung Indah Can Tbk --U5---1 200 220 220 220 20 100 22,000 1 46.708 198 J 5,200 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. --M6---1 185 180 173 173 -12 20,400 3,539,300 18 6.002 173 T/J 25,637,600 0 B 0 177 KINO Kino Indonesia Tbk. --M5---1 2,350 2,350 2,190 2,190 -160 66,100 145,451,000 89 57.632 2,190 T/J 2,900 0 B 0 178 KKGI Resource Alam Indonesia Tbk. --U2---1 150 144 141 144 -6 400 57,100 3 505.263 175 J 1,900 144 T/B 5,300 179 KLBF Kalbe Farma Tbk. --M5BX-1 980 980 915 915 -65 40,907,000 37,958,193,500 6,742 8,924.217 915 T/J 835,700 0 B 0 180 KOBX Kobexindo Tractors Tbk. --U9---1 69 66 65 65 -4 33,300 2,164,600 28 16.250 66 J 300 65 T/B 400 181 KOTA DMS Propertindo Tbk. --U6---1 420 394 392 392 -28 850,400 333,357,200 14 196.000 392 T/J 34,800 0 B 0 182 KPAL Steadfast Marine Tbk. --U4---1 101 114 100 101 0 880,800 93,111,900 296 87.826 102 J 10,300 101 T/B 258,400 183 KRAS Krakatau Steel (Persero) Tbk. --U3---1 135 130 126 126 -9 2,260,200 285,524,300 172 15.665 126 T/J 2,600 0 B 0 184 KREN Kresna Graha Investama Tbk. --U9---1 318 316 296 296 -22 142,600 42,683,600 47 3,079.484 296 T/J 991,200 0 B 0 185 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 17,933,700 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,600 J 10,000 0 B 0 187 LINK Link Net Tbk. --M9---1 2,910 2,800 2,710 2,800 -110 234,700 637,739,000 116 175.000 2,710 J 558,400 0 B 0 188 LION Lion Metal Works Tbk. --U3---1 390 364 364 364 -26 3,000 1,092,000 1 227.972 380 J 200 0 B 0 189 LPCK Lippo Cikarang Tbk --U6---1 404 420 382 390 -14 361,900 142,008,600 223 43.971 398 J 400 390 T/B 172,500 190 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 500 0 B 0 191 LPKR Lippo Karawaci Tbk. --M6K--1 141 137 132 132 -9 1,255,600 166,288,500 101 42.625 132 T/J 46,701,000 0 B 0 192 LPPF Matahari Department Store Tbk. --M9XX-1 1,550 1,555 1,445 1,445 -105 3,182,500 4,615,648,500 1,022 32.743 1,445 T/J 1,116,300 0 B 0 193 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 560 555 525 540 -20 11,693,000 6,256,858,000 658 139.355 540 T/J 212,200 535 B 739,500 194 LTLS Lautan Luas Tbk. --U9---1 470 488 440 440 -30 47,600 20,948,800 16 155.538 440 T/J 52,500 0 B 0 195 MAIN Malindo Feedmill Tbk. --M3K--1 442 448 412 412 -30 6,808,300 2,892,049,200 851 234.091 412 T/J 13,200 0 B 0 196 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,400 120,000 2 6.835 50 T/J 393,450,000 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--1 476 500 444 444 -32 42,868,000 19,168,216,200 3,324 712.509 444 T/J 1,661,500 0 B 0 199 MARK Mark Dynamics Indonesia Tbk. --U3---1 368 368 348 364 -4 1,597,500 580,773,800 209 728.000 364 T/J 114,400 346 B 23,000 200 MASA Multistrada Arah Sarana Tbk. --U4---1 488 500 488 488 0 200 98,800 2 346.985 484 J 30,000 0 B 0 201 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,200 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 246 276 230 250 4 1,692,000 424,249,000 230 15.625 250 T/J 346,100 246 B 9,300 203 MBTO Martina Berto Tbk. --U5---1 79 79 74 74 -5 56,700 4,358,200 30 10.000 78 J 21,100 74 T/B 43,600 204 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 72 69 67 68 -4 803,500 53,943,500 60 60.991 68 T/J 700 67 B 68,000 205 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 7,839,500 0 B 0 206 MDLN Modernland Realty Tbk. --M6---1 109 102 102 102 -7 144,600 14,749,200 23 30.271 102 T/J 8,262,300 0 B 0 207 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 17,093,200 0 B 0 208 MEDC Medco Energi Internasional Tbk. --M2K--1 328 342 306 312 -16 14,295,300 4,507,650,800 1,925 549.518 314 J 99,100 312 T/B 1,042,100 209 MEGA Bank Mega Tbk. XDU8---1 5,600 5,600 5,450 5,600 0 600 3,342,500 5 4,081.990 5,700 J 4,900 5,450 B 200 210 META Nusantara Infrastructure Tbk. --U7---1 129 135 125 135 6 137,300 18,372,400 25 40.900 135 T/J 1,000 125 B 100 211 MGRO Mahkota Group Tbk. --M1K--1 635 625 620 625 -10 1,672,300 1,038,761,000 190 277.778 625 T/J 79,700 620 B 39,000 212 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,000 2,020 1,860 1,860 -140 2,643,400 4,922,084,500 491 109.509 1,860 T/J 1,913,200 0 B 0 213 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,000 10,750 10,250 10,750 -250 41,300 439,822,500 16 68,471.338 11,475 J 1,200 10,750 T/B 2,300 214 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 505,400 25,270,000 16 5.735 50 T/J 3,273,500 0 B 0 215 MLPT Multipolar Technology Tbk. --U9---1 358 358 334 358 0 2,400 850,800 6 74.583 358 T/J 6,100 0 B 0 216 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 850 820 820 -60 4,647,400 3,831,408,500 1,385 91.111 820 T/J 1,905,200 0 B 0 217 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 476 476 444 444 -32 1,026,300 456,765,200 425 29.600 444 T/J 61,600 0 B 0 218 MPPA Matahari Putra Prima Tbk. --U9---1 75 83 73 74 -1 2,389,000 177,783,300 244 31.112 74 T/J 73,200 73 B 4,664,700 219 MRAT Mustika Ratu Tbk. --U5---1 128 144 120 120 -8 168,900 20,362,500 19 18.462 120 T/J 25,500 0 B 0 220 MSKY MNC Sky Vision Tbk. --U9---1 1,330 1,280 1,280 1,280 -50 1,400 1,792,000 4 84.211 1,280 T/J 18,600 1,275 B 600 221 MTDL Metrodata Electronics Tbk. --M9K--1 980 970 915 915 -65 209,000 194,211,000 197 1,647.224 915 T/J 8,500 0 B 0 222 MTLA Metropolitan Land Tbk. --U6---1 390 366 364 364 -26 334,200 121,650,000 13 153.037 384 J 500 0 B 0 223 MYOH Samindo Resources Tbk. --U2---1 985 985 935 935 -50 47,800 44,723,000 18 111.366 935 T/J 27,000 930 B 100 224 MYOR Mayora Indah Tbk. --M5KB-1 1,550 1,530 1,445 1,460 -90 4,047,700 5,903,691,000 719 7,303.652 1,460 T/J 196,500 1,455 B 36,500 225 MYTX Asia Pacific Investama Tbk. --U4---1 52 62 50 56 4 3,300 169,800 8 8.417 55 J 12,700 50 B 1,600 226 NIKL Pelat Timah Nusantara Tbk. --U3---1 264 324 246 310 46 18,464,800 5,515,799,400 4,873 95.385 310 T/J 218,100 308 B 95,200 227 NISP Bank OCBC NISP Tbk. --U8---1 825 825 770 795 -30 14,500 11,458,500 13 963.356 795 T/J 800 790 B 700 228 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 915 915 0 1,000 915,000 1 244.000 915 T/J 3,600 0 B 0 229 NRCA Nusa Raya Cipta Tbk. --U6---1 242 248 226 242 0 1,760,700 398,721,200 70 28.471 242 T/J 104,200 230 B 200 230 NZIA Nusantara Almazia Tbk. --U6---1 430 406 400 400 -30 13,000 5,272,000 6 181.818 400 T/J 1,700 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,076,500 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. --U6---1 117 117 109 109 -8 5,481,600 601,837,600 1,005 109.000 109 T/J 2,726,800 0 B 0 233 PANR Panorama Sentrawisata Tbk. --U9---1 107 106 100 100 -7 79,400 8,107,100 36 59.999 102 J 13,900 0 B 0 234 PANS Panin Sekuritas Tbk. --U8---1 720 720 670 670 -50 63,000 42,511,500 23 487.273 670 T/J 9,700 0 B 0 235 PBID Panca Budi Idaman Tbk. --U3---1 745 740 740 740 -5 1,000 740,000 1 87.059 885 J 1,200 745 B 100 236 PBRX Pan Brothers Tbk. --M4---1 260 250 242 242 -18 81,100 19,636,800 22 428.319 242 T/J 3,232,400 0 B 0 237 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 40,000 0 B 0 238 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 695 695 650 650 -45 13,816,900 8,982,286,000 1,983 216.667 650 T/J 19,934,700 0 B 0 239 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 490 490 480 480 -10 14,300 6,970,000 17 93.659 490 J 9,800 480 T/B 18,000 240 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,980 2,950 2,890 2,950 -30 1,700 4,933,000 8 1,224.117 2,950 T/J 35,200 2,780 B 200 241 PNBN Bank Pan Indonesia Tbk --M8K--1 660 700 615 690 30 15,199,000 10,282,244,500 436 1,148.851 690 T/J 1,814,900 675 B 200 242 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 400 20,000 3 50.000 50 T/J 5,058,300 0 B 0 243 PNIN Paninvest Tbk. --U8---1 640 640 600 600 -40 704,500 424,364,500 50 638.026 620 J 165,000 600 T/B 40,200 244 PNLF Panin Financial Tbk. --M8K--1 162 157 151 151 -11 33,326,600 5,047,573,400 687 163.208 151 T/J 1,034,700 0 B 0 245 POLL Pollux Properti Indonesia Tbk. --U6---1 9,475 9,500 8,825 9,300 -175 508,400 4,590,042,500 162 1,512.195 9,300 T/J 3,200 9,250 B 100 246 PPRE PP Presisi Tbk. --U7---1 84 83 79 79 -5 9,501,700 754,088,000 1,320 18.372 79 T/J 460,700 0 B 0 247 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 1,592,900 79,645,000 105 108.108 50 T/J 76,543,400 0 B 0 248 PRAS Prima Alloy Steel Universal Tbk. --U4---1 152 163 145 159 7 700 109,300 7 89.512 159 T/J 3,800 145 B 100 249 PRDA Prodia Widyahusada Tbk. --U9---1 2,350 2,380 2,350 2,380 30 3,800 8,969,000 15 36.615 2,380 T/J 100 2,370 B 100 250 PSSI Pelita Samudera Shipping Tbk. --U7---1 135 135 126 126 -9 63,400 8,010,900 26 93.333 126 T/J 39,700 0 B 0 251 PTBA Bukit Asam Tbk. --M2BX-1 1,800 1,895 1,675 1,675 -125 74,786,200 131,744,517,000 22,609 1,456.522 1,675 T/J 645,400 0 B 0 252 PTIS Indo Straits Tbk. --U7---1 78 73 73 73 -5 100 7,300 1 7.684 102 J 400 77 B 11,000 253 PTPP PP (Persero) Tbk. --M6XX-1 555 530 520 520 -35 14,703,100 7,653,713,000 970 97.744 520 T/J 4,892,000 0 B 0 254 PTRO Petrosea Tbk. --M2---1 905 1,050 890 895 -10 2,243,400 2,138,460,000 1,028 716.000 905 J 10,000 895 T/B 25,300 255 PTSN Sat Nusapersada Tbk --M4---1 164 160 155 157 -7 226,700 35,398,800 26 81.207 157 T/J 18,400 156 B 96,900 256 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 260 J 2,000 0 B 0 257 PURE Trinitan Metals and Minerals Tbk. --U3---1 76 84 71 72 -4 4,155,000 312,943,100 751 24.000 73 J 128,300 72 T/B 234,000 258 PWON Pakuwon Jati Tbk. --M6B3-1 304 296 284 286 -18 45,695,900 13,140,290,600 2,890 1,102.587 288 J 17,200 286 T/B 1,754,100 259 PZZA Sarimelati Kencana Tbk. --U9---1 535 535 498 535 0 1,183,400 598,751,600 720 48.636 535 T/J 4,700 498 B 40,200 260 RAJA Rukun Raharja Tbk. --M7---1 59 57 55 56 -3 2,300,900 127,895,500 233 192.361 57 J 441,800 56 T/B 623,000 261 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 505 490 470 470 -35 15,740,300 7,403,059,000 1,181 293.750 470 T/J 11,441,100 0 B 0 262 RANC Supra Boga Lestari Tbk. --U9---1 290 288 270 270 -20 6,100 1,681,200 5 54.000 286 J 800 270 T/B 800 263 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 11,000 550,000 3 15.994 50 T/J 3,357,700 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 4,750 B 100 265 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 0 0 230 0 0 0 0 106.154 214 J 2,600 0 B 0 266 RICY Ricky Putra Globalindo Tbk --U4---1 127 126 125 126 -1 300 37,700 2 20.012 125 J 29,700 123 B 100 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 262 244 262 0 2,400 605,600 6 2,050.078 256 J 100 246 B 100 268 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,110 1,090 1,110 0 19,506,200 21,562,345,500 319 435.294 1,110 T/J 1,000,000 1,090 B 173,600 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,975 8,800 8,350 8,400 -575 2,200 18,490,000 8 5,419.355 9,075 J 2,000 8,350 B 400 270 SCMA Surya Citra Media Tbk. --M9XX-1 750 725 700 700 -50 18,661,300 13,203,446,500 889 316.666 700 T/J 4,625,100 0 B 0 271 SDPC Millennium Pharmacon International Tbk. --U9---1 66 76 65 76 10 28,400 2,088,000 15 50.731 76 T/J 1,100 64 B 1,000 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 1,000 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,250 2,100 2,250 0 81,300 180,818,000 56 96.154 2,270 J 1,800 2,240 B 1,300 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 970 970 905 950 -20 4,531,200 4,230,460,000 1,411 163.793 950 T/J 940,600 920 B 200 275 SILO Siloam International Hospitals Tbk. --M9K--1 4,860 4,530 4,520 4,520 -340 329,300 1,488,474,000 220 51.335 4,530 J 3,700 4,520 T/B 22,600 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 189 189 176 177 -12 1,560,500 280,285,900 206 16.091 180 J 10,000 177 T/B 336,600 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 174 174 162 162 -12 3,375,500 557,502,400 910 28.929 163 J 53,400 162 T/B 62,800 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 600 585 575 585 -15 600 348,000 3 706.522 585 T/J 400 575 B 700 279 SMDR Samudera Indonesia Tbk. --U7---1 129 125 120 120 -9 255,500 30,774,800 45 481.580 123 J 200 120 T/B 1,000 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,050 6,900 6,575 6,575 -475 8,332,400 54,793,985,000 1,171 2,287.911 6,575 T/J 2,581,500 0 B 0 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 187 185 174 174 -13 300 53,400 3 90.155 184 J 4,500 174 T/B 10,500 282 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 0 J 0 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 460 430 428 428 -32 4,942,600 2,115,433,200 148 703.253 428 T/J 12,781,900 0 B 0 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,100 1,080 1,025 1,035 -65 3,376,700 3,466,942,500 349 2,764.497 1,035 T/J 38,400 1,025 B 15,500 285 SOCI Soechi Lines Tbk. --M7---1 71 72 67 67 -4 4,170,500 283,412,000 307 12.182 67 T/J 596,100 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---1 214 210 204 210 -4 2,600 545,400 5 94.137 226 J 5,000 210 T/B 9,600 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 200 186 196 -3 4,500 843,200 6 209.176 187 J 10,800 186 B 100 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 121 136 113 123 2 85,211,200 10,845,830,900 5,301 51.250 124 J 151,000 123 T/B 217,600 290 SRSN Indo Acidatama Tbk --U3---1 56 56 53 55 -1 987,200 54,124,300 48 10.017 56 J 87,700 54 B 143,500 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 432 434 402 402 -30 751,200 305,103,000 45 164.923 402 T/J 5,417,800 0 B 0 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 840 840 805 815 -25 6,650,400 5,467,374,000 138 121.642 815 T/J 5,900 810 B 51,800 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 145 130 137 -1 223,600 30,497,800 23 134.314 137 T/J 40,800 129 B 200,000 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 104,051,100 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 62,017,300 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 835 785 780 780 -55 178,824,900 139,483,422,500 585 192.593 780 T/J 10,523,100 0 B 0 298 TBLA Tunas Baru Lampung Tbk. --M5---1 450 450 420 438 -12 865,900 381,913,400 130 99.738 440 J 117,900 438 T/B 14,500 299 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 1,800 8,850 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 185 175 173 173 -12 300 52,300 3 75.877 173 T/J 10,003,700 0 B 0 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 78 82 73 73 -5 33,861,800 2,542,359,300 3,510 23.548 73 T/J 874,300 0 B 0 302 TGRA Terregra Asia Energy Tbk. --U7---1 61 61 57 58 -3 265,200 15,303,400 46 29.000 58 T/J 31,200 57 B 247,500 303 TINS Timah Tbk. --M2K--1 380 380 354 354 -26 9,684,600 3,452,553,600 1,125 180.892 354 T/J 1,038,500 0 B 0 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 54 55 0 4,163,500 228,972,500 22 25.143 56 J 100,100 55 T/B 7,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,330 4,200 4,030 4,030 -300 1,032,700 4,163,856,000 343 249.168 4,030 T/J 1,001,800 0 B 0 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,880 2,880 2,680 2,680 -200 86,157,200 232,080,875,000 10,897 1,408.414 2,680 T/J 52,129,200 0 B 0 307 TMAS Temas Tbk. --M7---1 60 80 56 73 13 5,880,200 432,182,700 528 167.901 73 T/J 22,100 72 B 46,100 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 340 340 340 340 0 10,800 3,672,000 4 71.748 340 T/J 100 0 B 0 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 23,700 1,185,000 10 80.475 50 T/J 9,709,500 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 280 278 262 262 -18 74,800 20,117,400 64 94.168 266 J 300 262 T/B 14,100 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 660 590 590 -40 86,676,200 53,786,726,500 3,112 2,810.461 590 T/J 62,700 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---1 129 129 129 129 0 300 38,700 1 129.994 120 J 2,500 0 B 0 314 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---1 350 350 340 350 0 230,000 79,940,000 10 208.781 350 T/J 130,000 336 B 19,700 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,000 1,020 980 980 -20 2,519,300 2,502,275,000 49 174.825 995 J 5,000 980 T/B 1,100 317 TURI Tunas Ridean Tbk. --U9---1 1,050 0 0 1,050 0 0 0 0 2,333.333 1,050 J 100 980 B 5,000 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,035 1,035 965 965 -70 238,700 231,390,500 260 64.333 965 T/J 104,800 0 B 0 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,225 1,210 1,165 1,200 -25 9,233,900 11,081,435,000 230 2,326.664 1,205 J 33,700 1,200 T/B 547,700 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 2,700 2,700 2,700 -100 200 540,000 1 99.997 2,800 J 300 2,700 T/B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 55 50 50 0 1,092,700 54,636,900 21 2.375 50 T/J 2,080,000 0 B 0 322 UNTR United Tractors Tbk. --M9BX-1 14,850 14,500 13,825 13,825 -1,025 4,723,500 66,321,572,500 5,636 16,458.333 13,825 T/J 618,600 0 B 0 323 UNVR Unilever Indonesia Tbk. --M5BX-1 6,225 6,225 5,800 5,800 -425 16,961,000 98,635,015,000 7,615 148,489.503 5,800 T/J 2,045,800 0 B 0 324 VICO Victoria Investama Tbk. --U8---1 109 108 104 107 -2 54,600 5,783,100 6 85.600 107 T/J 67,500 0 B 0 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 16.667 50 T/J 55,659,700 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 250 250 234 250 0 4,500 1,078,400 9 110.588 250 T/J 7,400 240 B 2,500 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 142 145 133 133 -9 27,299,300 3,675,338,200 1,465 45.862 133 T/J 4,754,500 0 B 0 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 84 83 82 82 -2 788,700 64,676,400 217 35.796 82 T/J 19,900 81 B 6,500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 77 77 72 72 -5 2,550,400 184,738,100 127 11.077 72 T/J 91,700 0 B 0 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 830 825 775 775 -55 51,052,600 39,840,941,000 2,648 199.202 775 T/J 6,553,600 0 B 0 331 WINS Wintermar Offshore Marine Tbk. --U7---1 71 75 71 71 0 60,400 4,302,800 14 19.201 75 J 3,188,300 71 T/B 4,600 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 238 222 222 222 -16 38,800 8,613,600 32 33.656 222 T/J 1,280,400 0 B 0 333 WOOD Integra Indocabinet Tbk. --M5K--1 322 300 300 300 -22 36,700 11,010,000 24 115.385 300 T/J 14,374,900 0 B 0 334 WSBP Waskita Beton Precast Tbk. --M3K--1 118 121 110 110 -8 36,620,800 4,136,020,600 2,152 22.449 110 T/J 266,300 0 B 0 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 452 436 422 422 -30 19,993,800 8,440,750,800 1,603 113.900 422 T/J 2,323,400 0 B 0 336 WTON Wijaya Karya Beton Tbk. --M3K--1 197 197 184 196 -1 10,620,100 2,026,260,800 853 33.220 196 T/J 127,000 190 B 20,000 Total 2,442,927,700 3,555,507,652,200 315,761 2,678,277,800 56,325,600 Jakarta, 23 March 2020 Trading Division