List of Securities Quotation Main Board Date: Thursday, 26 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 4,290 5,225 4,450 5,200 910 5,844,200 29,490,147,000 2,632 422.435 5,225 J 24,700 5,200 T/B 201,800 2 ABMM ABM Investama Tbk. --U9---1 1,450 1,450 1,450 1,450 0 100 145,000 1 38.667 1,450 T/J 1,700 1,350 B 200 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,100 1,340 1,095 1,275 175 28,193,500 34,400,967,500 9,842 1,554.878 1,275 T/J 321,300 1,260 B 1,100 4 ACST Acset Indonusa Tbk. --U6---1 130 162 121 123 -7 15,102,600 1,989,986,100 1,479 5.165 124 J 30,000 123 T/B 118,200 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 386 462 386 456 70 26,510,900 11,730,589,000 3,133 358.116 458 J 185,400 456 T/B 92,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,900 7,250 6,950 7,100 200 284,900 2,026,780,000 206 305.376 7,100 T/J 5,400 7,000 B 3,900 7 ADMG Polychem Indonesia Tbk --U3---1 73 86 80 84 11 627,200 52,517,500 84 7.498 85 J 334,500 84 T/B 1,000 8 ADRO Adaro Energy Tbk. --M2BX-1 850 1,010 870 965 115 120,540,900 115,843,016,000 15,080 87.727 965 T/J 59,200 960 B 135,900 9 AGII Aneka Gas Industri Tbk. --M3---1 382 400 382 400 18 136,900 54,175,800 66 36.364 400 T/J 9,400 392 B 3,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 84 100 79 94 10 10,168,000 958,472,300 1,208 153.575 94 T/J 547,100 93 B 10,000 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 1,725 1,900 1,660 1,900 175 21,395,600 39,276,062,500 2,230 1,514.294 1,900 T/J 131,200 1,860 B 800 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 386 386 386 -12 100 38,600 1 192.850 386 T/J 50,000 372 B 100 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 191 195 190 190 -1 1,717,300 328,391,500 159 172.727 191 J 9,300 190 T/B 285,600 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,520 2,850 2,350 2,520 0 35,500 87,297,000 20 102.857 2,520 T/J 4,700 2,450 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 625 730 640 700 75 38,100 27,011,000 26 1,786.216 730 J 7,300 700 T/B 102,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,400 675 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 364 432 366 416 52 267,248,200 107,554,622,600 18,126 274.280 418 J 680,200 416 T/B 2,021,700 19 APLI Asiaplast Industries Tbk. --U3---1 140 0 0 140 0 0 0 0 116.667 135 J 35,000 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 83 95 82 93 10 21,208,300 1,912,780,000 2,469 25.479 93 T/J 2,864,000 92 B 1,102,400 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---1 348 354 334 348 0 2,093,600 724,348,200 65 2,365.255 348 T/J 350,000 346 B 5,000 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 6,000 900 B 1,000 25 ASGR Astra Graphia Tbk. --U9---1 640 730 665 700 60 81,900 57,679,000 67 145.132 700 T/J 600 675 B 2,600 26 ASII Astra International Tbk. --M4BX-1 3,280 3,680 3,220 3,620 340 180,290,700 633,799,902,000 27,127 2,588.728 3,620 T/J 162,100 3,610 B 88,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 995 1,035 995 1,030 35 60,900 61,903,500 40 1,907.407 1,040 J 8,900 1,030 T/B 100 28 ASRI Alam Sutera Realty Tbk. --M6---1 92 108 87 105 13 22,240,000 2,264,439,100 1,849 100.000 106 J 1,015,500 105 T/B 43,000 29 ASSA Adi Sarana Armada Tbk. --M7K--1 300 306 280 282 -18 2,876,300 835,815,600 196 72.308 282 T/J 34,600 280 B 41,400 30 ATIC Anabatic Technologies Tbk. --U9---1 700 655 655 655 -45 200 131,000 2 93.571 680 J 300 655 T/B 100 31 AUTO Astra Otoparts Tbk. --M4---1 680 765 665 745 65 826,000 610,257,500 352 673.781 745 T/J 104,400 740 B 114,100 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---1 620 620 595 595 -25 18,700 11,341,000 11 7,717.250 615 J 5,000 590 B 10,000 34 BBCA Bank Central Asia Tbk. --M8B3-1 22,500 26,975 23,250 26,400 3,900 66,326,600 1,731,417,162,500 50,000 15,085.714 26,400 T/J 301,900 26,375 B 700 35 BBKP Bank Bukopin Tbk. --M8---1 84 96 84 89 5 28,024,000 2,552,929,300 1,396 26.402 90 J 174,300 89 T/B 66,700 36 BBMD Bank Mestika Dharma Tbk. --U8---1 1,500 1,395 1,395 1,395 -105 1,500 2,092,500 5 101.087 1,395 T/J 43,700 0 B 0 37 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,160 3,690 2,970 3,590 430 190,756,900 661,151,661,000 28,221 17.267 3,590 T/J 1,319,800 3,580 B 41,800 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,440 3,000 2,500 2,940 500 634,588,200 1,768,565,416,000 65,883 3,360.000 2,950 J 100 2,940 T/B 560,300 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,588,200 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 820 910 815 820 0 124,608,100 107,148,157,000 10,958 106.956 825 J 27,200 820 T/B 6,080,500 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 234 282 218 282 48 293,700 74,143,600 39 287.111 282 T/J 16,500 228 B 100 42 BCAP MNC Kapital Indonesia Tbk. --M8---1 155 156 145 145 -10 208,500 30,587,600 40 411.208 145 T/J 1,842,000 0 B 0 43 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,675 2,010 1,680 1,950 275 4,874,200 9,004,857,500 1,937 1.101 1,950 T/J 23,500 1,945 B 500 44 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 102 115 106 112 10 10,921,800 1,224,130,300 752 65.882 113 J 309,100 112 T/B 889,700 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 3,175,200 158,760,000 90 146.220 50 T/J 14,362,900 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 875 895 875 880 5 129,900 114,766,000 38 497.186 885 J 6,000 875 B 10,100 47 BIRD Blue Bird Tbk. --M7---1 1,210 1,205 1,130 1,130 -80 2,907,800 3,297,733,000 576 17.385 1,130 T/J 6,550,900 0 B 0 48 BISI BISI International Tbk. --U1---1 600 615 570 600 0 640,600 381,161,500 189 300.000 600 T/J 200 595 B 2,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 670 750 680 735 65 10,505,900 7,683,314,500 2,390 122.500 740 J 26,800 735 T/B 354,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 400 450 404 444 44 20,811,600 9,073,646,400 2,887 103.256 448 J 291,800 444 T/B 479,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 11,555,600 577,780,000 111 3.455 50 T/J 114,354,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 82,302,800 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 3,860 4,580 3,780 4,470 610 193,278,600 842,854,191,000 30,438 1,346.925 4,470 T/J 942,100 4,460 B 71,400 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 58 52 56 2 84,900 4,768,600 30 11.200 56 T/J 700 54 B 10,000 55 BMTR Global Mediacom Tbk. --M9K--1 161 182 161 172 11 54,001,700 9,395,067,700 4,354 139.997 174 J 934,300 172 T/B 216,600 56 BNBA Bank Bumi Arta Tbk. --U8---1 276 280 276 276 0 137,000 38,034,200 30 172.500 276 T/J 20,000 274 B 10,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 560 620 570 600 40 3,345,700 2,019,851,000 475 4.430 610 J 57,700 600 T/B 90,200 58 BNII Bank Maybank Indonesia Tbk. --U8---1 128 143 120 140 12 810,400 109,279,800 155 1.668 140 T/J 31,000 139 B 35,500 59 BNLI Bank Permata Tbk. --M8K--1 1,100 1,165 1,080 1,100 0 13,861,200 15,565,002,000 1,682 11.977 1,100 T/J 163,200 1,095 B 55,100 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 87 90 88 88 1 6,300 555,000 4 88.000 88 T/J 60,100 85 B 100 61 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 4,900 J 100 3,950 B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 135 171 135 160 25 28,110,000 4,389,231,900 3,160 31.373 161 J 60,600 160 T/B 297,700 63 BRPT Barito Pacific Tbk. --M3XX-1 456 565 426 545 89 228,397,800 112,383,954,400 18,796 213.115 545 T/J 1,595,100 540 B 148,600 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 595 655 600 600 5 53,386,000 32,964,639,000 5,280 117.531 605 J 200,100 600 T/B 256,600 65 BSIM Bank Sinarmas Tbk. --U8---1 488 520 482 520 32 800 395,000 4 354.661 498 J 60,000 484 B 200 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 1,795 1,900 1,800 1,860 65 72,200 133,903,000 81 360.073 1,870 J 8,700 1,860 T/B 7,300 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,110 2,410 1,965 2,270 160 41,144,900 92,826,843,000 14,366 232.821 2,270 T/J 209,400 2,260 B 13,000 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 80 84 80 82 2 125,200 10,206,100 32 44.442 82 T/J 410,000 80 B 43,700 70 BULL Buana Lintas Lautan Tbk. --M7---1 125 142 117 138 13 104,935,300 14,011,526,700 401 13.495 140 J 567,100 138 T/B 40,800 71 BVIC Bank Victoria International Tbk. --U8---1 59 60 58 59 0 1,075,900 63,761,600 97 55.790 59 T/J 355,200 58 B 113,300 72 BWPT Eagle High Plantations Tbk. --U1---1 58 78 59 74 16 70,552,800 4,946,714,400 1,864 16.184 74 T/J 44,100 73 B 235,500 73 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 100 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 125 147 129 147 22 1,091,800 156,352,600 189 44.545 147 T/J 114,500 137 B 35,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 59 70 55 55 -4 13,317,400 760,745,200 374 31.429 56 J 150,000 55 T/B 199,500 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,085 1,150 1,100 1,150 65 800 903,500 5 237.603 1,150 T/J 100 1,125 B 800 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 162 184 168 170 8 129,700 22,743,100 54 13.303 183 J 4,900 170 T/B 36,600 78 CITY Natura City Developments Tbk. --U6---1 53 53 51 53 0 4,400 228,800 4 44.167 53 T/J 78,200 52 B 15,800 79 CLEO Sariguna Primatirta Tbk. --M5K--1 324 364 334 356 32 9,282,500 3,265,897,400 865 1,547.826 356 T/J 6,100 354 B 1,300 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,380 1,490 1,350 1,490 110 28,600 39,820,000 14 142.576 1,590 J 200 1,490 T/B 14,100 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 89,331,300 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 3,830 4,370 3,890 4,210 380 13,758,700 57,792,669,000 7,399 19,173.840 4,270 J 7,000 4,210 T/B 69,100 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 2,700 135,000 23 45.455 50 T/J 126,198,900 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 380 380 376 378 -2 3,021,800 1,143,910,800 135 190.750 378 T/J 690,800 376 B 133,700 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-1 484 510 454 460 -24 220,264,700 106,379,652,500 12,647 102.991 470 J 500,000 460 T/B 2,410,700 87 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 270 J 26,300 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 2 16.496 50 T/J 187,033,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 11,819,400 0 B 0 90 DILD Intiland Development Tbk. --U6---1 200 224 191 224 24 700,700 153,775,100 97 39.034 224 T/J 3,503,300 206 B 6,300 91 DLTA Delta Djakarta Tbk. --U5---1 4,470 4,750 4,650 4,650 180 2,200 10,430,000 2 27,796.043 5,200 J 100 4,640 B 100 92 DMAS Puradelta Lestari Tbk. --M6K--1 136 149 138 142 6 68,130,700 9,766,301,100 4,844 67.619 143 J 53,100 142 T/B 1,768,000 93 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 945 950 -5 84,700 80,605,500 30 103.825 955 J 16,900 950 T/B 98,500 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 95 108 96 103 8 19,927,900 2,061,135,900 1,300 139.445 104 J 169,000 103 T/B 38,600 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 200 B 200 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 78 80 73 78 0 114,400 8,889,700 58 44.391 78 T/J 174,700 77 B 10,900 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 340 346 338 346 6 453,000 154,916,200 35 93.514 346 T/J 29,600 336 B 50,000 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 18,500 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 470 470 438 438 -32 193,100 84,665,000 52 86.733 438 T/J 2,300 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,070 2,140 2,000 2,010 -60 5,500 11,337,000 15 739.864 2,010 T/J 4,300 2,000 B 2,200 103 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 689,500 34,475,000 45 14.286 50 T/J 890,700 0 B 0 104 EKAD Ekadharma International Tbk. --U3---1 735 860 740 850 115 236,000 192,316,500 148 2,157.799 850 T/J 70,400 820 B 200 105 ELSA Elnusa Tbk. --M2K--1 139 162 138 150 11 54,781,400 8,331,177,400 2,724 37.500 151 J 445,900 150 T/B 538,400 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,000 100,000 3 10.308 50 T/J 626,902,800 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,650 5,000 0 8,700 42,971,000 14 694.444 5,000 T/J 190,600 4,700 B 100 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 865 935 805 885 20 68,552,000 60,716,462,000 10,991 88.500 890 J 187,100 885 T/B 135,800 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 118 130 110 122 4 3,436,100 421,780,600 513 227.142 123 J 103,700 122 T/B 28,000 110 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 1,100 55,000 2 20.080 50 T/J 584,100 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 50 52 50 51 1 100,600 5,030,800 8 4.200 51 T/J 40,400 50 B 10,600 112 EXCL XL Axiata Tbk. --M7BX-1 1,410 1,760 1,435 1,760 350 49,825,000 83,181,814,000 7,041 89.321 0 J 0 1,760 T/B 217,100 113 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,125 J 600 0 B 0 114 FILM MD Pictures Tbk. --U9---1 138 162 130 162 24 4,516,100 694,857,300 930 77.143 163 J 93,500 162 T/B 2,100 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 600 30,000 2 22.727 50 T/J 13,922,200 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 50 66 50 59 9 394,344,300 23,074,119,100 8,557 3.278 60 J 1,442,500 59 T/B 944,800 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 14,456,200 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 900 1,585 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 36,400 42,600 36,350 41,800 5,400 2,504,600 100,587,400,000 6,333 1,631.220 41,800 T/J 12,500 41,700 B 700 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 127.350 1,390 J 2,800 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 150 176 150 170 20 42,121,700 7,022,315,600 3,577 22.852 171 J 113,900 170 T/B 684,800 123 GJTL Gajah Tunggal Tbk. --M4---1 248 310 250 292 44 4,191,200 1,201,647,600 496 57.327 294 J 16,500 292 T/B 180,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 59 67 58 62 3 8,749,000 552,393,900 957 15.500 63 J 73,000 62 T/B 1,456,500 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,110 1,165 1,110 1,165 55 144,500 164,466,000 155 90.661 1,165 T/J 4,000 1,155 B 200 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 34,700 1,735,000 9 21.568 50 T/J 2,028,900 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 74 99 69 98 24 93,300 8,845,300 57 39.200 98 T/J 68,800 82 B 9,800 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 10,819,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 148 J 10,700 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 0 0 570 0 0 0 0 108.571 560 J 400 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 2,000 2,180 2,000 2,080 80 78,300 162,927,000 55 56.216 2,080 T/J 65,900 2,030 B 500 134 HERO Hero Supermarket Tbk. --U9---1 880 900 820 820 -60 3,900 3,383,000 8 1,711.614 865 J 100 820 T/B 1,000 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,070 2,500 2,070 2,250 180 445,000 997,648,000 224 688.790 2,250 T/J 7,500 2,220 B 900 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 600 585 600 15 10,000 5,920,000 4 923.077 600 T/J 14,000 0 B 0 137 HKMU HK Metals Utama Tbk. --U9---1 74 88 72 73 -1 3,122,100 235,648,800 234 31.739 74 J 106,000 72 B 51,700 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,290 1,510 1,335 1,415 125 67,660,500 95,597,989,000 8,205 7,063.698 1,415 T/J 98,600 1,410 B 127,300 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 575 630 560 625 50 38,733,400 23,138,756,000 1,484 201.613 625 T/J 834,700 620 B 62,600 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 0 0 100 0 0 0 0 54.054 100 J 40,300 94 B 2,000 141 HRTA Hartadinata Abadi Tbk. --M5---1 208 208 198 208 0 54,500 10,823,700 25 69.333 208 T/J 427,600 206 B 2,500 142 HRUM Harum Energy Tbk. --M2K--1 1,215 1,265 1,215 1,255 40 1,223,500 1,528,618,000 335 24.135 1,260 J 244,700 1,255 T/B 625,800 143 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 8,300 9,900 8,325 9,500 1,200 14,307,800 135,497,175,000 11,417 352.178 9,550 J 1,100 9,500 T/B 60,500 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 220 0 0 220 0 0 0 0 17.188 0 J 0 206 B 600 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 135 139 135 139 4 50,800 7,051,900 14 132.381 139 T/J 23,200 136 B 10,400 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 244 246 228 232 -12 264,700 60,401,400 42 151.634 232 T/J 900 228 B 5,200 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 51,100 2,555,000 4 14.286 50 T/J 15,592,700 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 358 420 356 398 40 1,907,400 763,220,000 463 53.432 400 J 45,800 398 T/B 2,900 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 118 126 121 125 7 262,000 32,333,600 49 25.000 125 T/J 22,500 122 B 11,600 151 INAF Indofarma (Persero) Tbk. --U5---1 880 1,100 940 1,100 220 26,633,500 27,909,198,500 6,805 440.000 0 J 0 1,100 T/B 3,351,800 152 INCI Intanwijaya Internasional Tbk --U3---1 360 0 0 360 0 0 0 0 38.936 358 J 50,200 0 B 0 153 INCO Vale Indonesia Tbk. --M2XX-1 1,605 1,995 1,625 1,890 285 15,380,800 28,973,548,500 4,414 771.429 1,890 T/J 1,252,600 1,885 B 66,900 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,050 6,050 5,250 5,975 925 22,194,900 130,238,572,500 8,912 1,022.784 5,975 T/J 7,200 5,950 B 30,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,395 1,610 1,395 1,590 195 91,900 135,069,500 40 214.144 1,590 T/J 300 1,510 B 700 156 INDS Indospring Tbk. --M4---1 1,300 1,490 1,210 1,300 0 13,500 18,392,500 13 121.875 1,315 J 100 1,300 T/B 100 157 INDY Indika Energy Tbk. --M2K--1 530 645 560 625 95 17,166,800 10,585,220,000 3,037 21.186 630 J 152,400 625 T/B 13,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,100 3,790 3,100 3,640 540 12,325,100 44,114,242,000 6,330 187.564 3,650 J 3,600 3,640 T/B 676,500 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 105,300 5,265,000 25 0.286 50 T/J 194,200 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,350 12,400 10,250 12,400 2,050 4,419,400 51,921,815,000 4,720 496.000 0 J 0 12,400 T/B 41,700 161 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 52 54 51 53 1 1,179,500 61,903,800 62 25.238 53 T/J 30,000 52 B 261,600 162 IPTV MNC Vision Networks Tbk. --U9---1 386 388 378 386 0 1,938,900 745,407,400 202 160.833 386 T/J 42,100 384 B 200,000 163 ISAT Indosat Tbk. --M7K--1 1,200 1,450 1,220 1,340 140 10,928,200 14,850,833,500 4,725 95.714 1,340 T/J 73,000 1,335 B 10,500 164 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 97 111 96 106 9 4,325,300 455,345,600 373 35.932 106 T/J 284,600 105 B 147,400 165 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,650 7,800 6,750 7,650 1,000 3,792,300 27,983,535,000 4,484 54.643 7,650 T/J 1,700 7,625 B 34,400 166 JAWA Jaya Agra Wattie Tbk. --U1---1 84 0 0 84 0 0 0 0 16.800 83 J 100 79 B 100 167 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 410 410 410 10 100,000 41,000,000 2 339.356 410 T/J 400,100 400 B 100 168 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 825 965 830 940 115 24,668,300 22,757,594,500 4,917 256.971 940 T/J 39,300 935 B 69,800 169 JRPT Jaya Real Property Tbk. --M6K--1 350 388 350 364 14 9,399,500 3,408,485,000 550 350.000 376 J 307,800 364 T/B 200 170 JSKY Sky Energy Indonesia Tbk. --U4---1 70 89 70 86 16 31,258,900 2,560,403,700 3,120 43.000 88 J 361,200 86 T/B 389,500 171 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,340 2,630 2,230 2,460 120 26,021,700 64,491,117,000 6,774 145.064 2,470 J 6,000 2,460 T/B 17,400 172 KAEF Kimia Farma Tbk. --M5---1 1,040 1,300 1,040 1,300 260 48,203,500 59,975,182,500 10,302 1,300.000 0 J 0 1,300 T/B 8,794,100 173 KBLI KMI Wire & Cable Tbk. --M4K--1 264 328 262 328 64 1,589,100 485,676,200 288 39.855 328 T/J 110,400 304 B 300 174 KEEN Kencana Energi Lestari Tbk. --M7---1 350 354 330 354 4 237,100 81,066,000 40 89.394 354 T/J 16,600 346 B 5,800 175 KICI Kedaung Indah Can Tbk --U5---1 266 254 248 248 -18 800 199,800 7 52.652 248 T/J 16,600 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. --M6---1 161 150 150 150 -11 1,019,700 152,955,000 212 5.204 150 T/J 39,698,300 0 B 0 177 KINO Kino Indonesia Tbk. --M5---1 2,150 2,310 2,040 2,220 70 1,007,800 2,265,880,000 224 58.421 2,240 J 500 2,220 T/B 8,700 178 KKGI Resource Alam Indonesia Tbk. --U2---1 150 178 156 156 6 3,500 574,400 6 547.368 178 J 3,900 156 T/B 4,900 179 KLBF Kalbe Farma Tbk. --M5BX-1 865 1,025 830 950 85 114,141,000 108,513,828,000 14,650 9,265.581 950 T/J 790,200 945 B 283,400 180 KOBX Kobexindo Tractors Tbk. --U9---1 65 75 65 71 6 457,900 32,568,600 112 17.750 71 T/J 33,600 69 B 5,000 181 KOTA DMS Propertindo Tbk. --U6---1 378 450 380 450 72 1,856,900 741,242,200 85 225.000 450 T/J 50,200 0 B 0 182 KPAL Steadfast Marine Tbk. --U4---1 103 107 101 106 3 268,100 27,912,200 102 92.174 106 T/J 41,700 103 B 5,000 183 KRAS Krakatau Steel (Persero) Tbk. --U3---1 124 154 124 149 25 8,688,700 1,244,372,100 1,149 18.524 149 T/J 143,300 147 B 137,500 184 KREN Kresna Graha Investama Tbk. --U9---1 276 276 258 276 0 4,091,600 1,061,017,400 726 2,871.411 276 T/J 65,600 258 B 1,000 185 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 9,400 470,000 9 7.806 50 T/J 18,346,100 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,100 5,125 B 100,000 187 LINK Link Net Tbk. --M9---1 2,610 2,780 2,530 2,570 -40 2,105,900 5,407,107,000 905 160.625 2,570 T/J 415,400 2,560 B 300 188 LION Lion Metal Works Tbk. --U3---1 340 340 318 324 -16 12,200 4,061,000 21 202.920 326 J 100 0 B 0 189 LPCK Lippo Cikarang Tbk --U6---1 392 448 404 440 48 678,800 287,217,000 314 49.608 440 T/J 10,500 434 B 1,100 190 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 600 0 B 0 191 LPKR Lippo Karawaci Tbk. --M6K--1 123 129 115 124 1 141,030,300 16,777,059,300 5,032 40.042 124 T/J 374,900 123 B 183,800 192 LPPF Matahari Department Store Tbk. --M9XX-1 1,345 1,495 1,300 1,335 -10 38,694,500 53,921,428,500 15,774 30.251 1,340 J 88,500 1,335 T/B 1,410,700 193 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 610 760 635 755 145 28,242,900 20,464,305,500 3,392 194.839 755 T/J 123,800 745 B 52,500 194 LTLS Lautan Luas Tbk. --U9---1 428 484 408 470 42 67,700 31,507,000 15 166.143 470 T/J 15,700 440 B 4,000 195 MAIN Malindo Feedmill Tbk. --M3K--1 390 426 390 400 10 24,002,000 9,841,273,600 1,832 227.273 400 T/J 1,277,600 398 B 164,000 196 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 52,300 2,615,000 11 6.835 50 T/J 403,571,000 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--1 444 510 442 444 0 30,199,900 14,029,933,400 3,832 712.509 448 J 10,000 444 T/B 31,500 199 MARK Mark Dynamics Indonesia Tbk. --U3---1 362 366 350 362 0 751,700 272,573,600 115 724.000 362 T/J 65,300 352 B 500 200 MASA Multistrada Arah Sarana Tbk. --U4---1 488 486 454 454 -34 15,500 7,044,200 10 322.810 454 T/J 9,800 0 B 0 201 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,300 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 250 298 260 280 30 3,632,600 1,005,989,200 303 17.500 280 T/J 7,800 278 B 19,800 203 MBTO Martina Berto Tbk. --U5---1 82 83 77 77 -5 6,300 500,700 5 10.405 77 T/J 24,000 0 B 0 204 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 68 78 71 72 4 2,515,000 187,433,800 141 64.579 74 J 18,600 72 T/B 667,800 205 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,700 85,000 2 36.232 50 T/J 9,091,300 0 B 0 206 MDLN Modernland Realty Tbk. --M6---1 95 96 89 93 -2 40,113,000 3,652,339,800 744 27.600 93 T/J 915,800 89 B 287,100 207 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 43,320,600 0 B 0 208 MEDC Medco Energi Internasional Tbk. --M2K--1 364 428 364 410 46 36,268,000 14,840,549,200 3,602 722.123 412 J 280,400 410 T/B 1,642,500 209 MEGA Bank Mega Tbk. XDU8---1 5,900 6,400 5,900 6,250 350 5,500 34,585,000 13 4,555.792 6,250 T/J 24,800 5,950 B 100 210 META Nusantara Infrastructure Tbk. --U7---1 134 134 126 128 -6 2,863,700 369,617,800 61 38.779 128 T/J 900 127 B 1,700 211 MGRO Mahkota Group Tbk. --M1K--1 630 635 605 635 5 952,900 597,039,500 93 282.222 635 T/J 82,300 625 B 2,000 212 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,730 1,905 1,665 1,895 165 7,079,400 12,517,309,000 3,520 111.570 1,895 T/J 9,500 1,805 B 50,000 213 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,625 11,200 10,800 10,950 325 64,900 710,575,000 19 69,745.223 11,750 J 200 10,900 B 20,000 214 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 7,423,000 371,250,700 146 5.735 50 T/J 184,400 0 B 0 215 MLPT Multipolar Technology Tbk. --U9---1 348 420 324 386 38 28,300 9,556,600 19 80.417 370 J 3,500 336 B 500 216 MNCN Media Nusantara Citra Tbk. --M9XX-1 800 920 795 880 80 73,304,200 63,983,962,000 10,440 97.778 885 J 229,000 880 T/B 232,100 217 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 424 458 424 428 4 3,309,100 1,436,375,200 1,163 28.533 432 J 500 428 T/B 98,400 218 MPPA Matahari Putra Prima Tbk. --U9---1 75 83 78 82 7 1,896,600 152,728,100 289 34.476 83 J 103,600 82 T/B 729,200 219 MRAT Mustika Ratu Tbk. --U5---1 114 124 107 114 0 9,400 1,036,000 15 17.538 124 J 1,000 114 T/B 100 220 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,450 1,200 1,320 30 54,200 68,954,500 81 86.842 1,400 J 47,900 1,315 B 600 221 MTDL Metrodata Electronics Tbk. --M9K--1 925 1,140 925 1,115 190 1,157,500 1,265,902,000 270 2,007.273 1,120 J 800 1,115 T/B 60,800 222 MTLA Metropolitan Land Tbk. --U6---1 362 390 368 376 14 1,954,100 754,450,400 35 158.082 376 T/J 18,400 374 B 20,000 223 MYOH Samindo Resources Tbk. --U2---1 990 1,050 990 1,050 60 220,200 229,090,500 37 125.063 1,050 T/J 36,100 995 B 2,000 224 MYOR Mayora Indah Tbk. --M5KB-1 1,415 1,705 1,415 1,610 195 7,972,800 12,634,437,500 3,681 8,054.027 1,620 J 400 1,610 T/B 100 225 MYTX Asia Pacific Investama Tbk. --U4---1 56 58 56 58 2 700 39,400 3 8.718 56 J 25,400 53 B 1,000 226 NIKL Pelat Timah Nusantara Tbk. --U3---1 362 448 364 448 86 24,511,000 10,085,635,800 5,183 137.846 450 J 321,000 448 T/B 1,512,500 227 NISP Bank OCBC NISP Tbk. --U8---1 800 800 790 800 0 1,900 1,517,000 4 969.415 800 T/J 16,000 790 B 2,000 228 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 1,600 0 B 0 229 NRCA Nusa Raya Cipta Tbk. --U6---1 260 292 278 280 20 2,102,400 588,588,400 127 32.941 284 J 53,200 280 T/B 200 230 NZIA Nusantara Almazia Tbk. --U6---1 374 348 348 348 -26 600 208,800 1 158.182 348 T/J 21,900 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 20,300 1,015,000 3 98.922 50 T/J 1,534,600 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. --U6---1 102 134 109 116 14 110,628,700 13,529,291,300 19,589 116.000 116 T/J 153,600 115 B 174,000 233 PANR Panorama Sentrawisata Tbk. --U9---1 93 100 93 100 7 633,900 62,625,800 140 59.999 101 J 15,000 100 T/B 85,500 234 PANS Panin Sekuritas Tbk. --U8---1 670 800 715 800 130 70,900 56,269,000 12 581.818 795 J 1,100 785 B 100 235 PBID Panca Budi Idaman Tbk. --U3---1 720 760 705 745 25 17,200 12,438,500 24 87.647 745 T/J 8,000 715 B 100 236 PBRX Pan Brothers Tbk. --M4---1 226 266 212 212 -14 306,200 69,619,200 171 375.221 218 J 3,000 0 B 0 237 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,000 0 B 0 238 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 605 705 615 680 75 284,924,500 191,539,962,000 15,392 226.667 685 J 1,597,300 680 T/B 1,139,600 239 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 460 462 448 460 0 265,000 121,899,000 23 89.756 474 J 100 460 T/B 4,600 240 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,940 2,970 2,940 2,940 0 400 1,183,000 4 1,219.968 2,930 J 100 2,920 B 500 241 PNBN Bank Pan Indonesia Tbk --M8K--1 645 765 645 765 120 10,398,300 7,335,398,000 489 1,273.726 765 T/J 571,300 710 B 100,500 242 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,300 115,000 2 50.000 50 T/J 5,204,500 0 B 0 243 PNIN Paninvest Tbk. --U8---1 590 735 560 595 5 1,188,400 727,284,500 144 632.709 615 J 82,300 595 T/B 102,500 244 PNLF Panin Financial Tbk. --M8K--1 149 167 150 160 11 23,310,900 3,744,070,000 2,064 172.936 161 J 260,100 160 T/B 61,100 245 POLL Pollux Properti Indonesia Tbk. --U6---1 8,775 9,500 8,725 9,000 225 536,400 4,822,137,500 212 1,463.415 9,000 T/J 3,300 8,600 B 200 246 PPRE PP Presisi Tbk. --U7---1 78 94 81 90 12 24,938,800 2,180,268,800 2,722 20.930 91 J 30,000 90 T/B 21,000 247 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 16,235,500 811,775,000 601 108.108 50 T/J 75,850,600 0 B 0 248 PRAS Prima Alloy Steel Universal Tbk. --U4---1 163 160 152 160 -3 3,000 456,800 9 90.075 160 T/J 49,900 152 B 500 249 PRDA Prodia Widyahusada Tbk. --U9---1 2,400 2,530 2,430 2,500 100 91,400 226,479,000 58 38.462 2,690 J 100 2,480 B 100 250 PSSI Pelita Samudera Shipping Tbk. --U7---1 120 139 130 137 17 96,500 12,871,000 16 101.481 137 T/J 400 130 B 700 251 PTBA Bukit Asam Tbk. --M2BX-1 1,790 2,120 1,830 2,020 230 41,809,200 82,674,542,000 10,782 1,756.522 2,020 T/J 2,457,600 2,010 B 33,200 252 PTIS Indo Straits Tbk. --U7---1 68 64 64 64 -4 100 6,400 1 6.737 91 J 1,000 70 B 10,000 253 PTPP PP (Persero) Tbk. --M6XX-1 486 575 486 530 44 126,217,900 67,343,892,900 7,759 99.624 530 T/J 30,800 525 B 402,600 254 PTRO Petrosea Tbk. --M2---1 945 1,150 960 1,035 90 3,447,400 3,664,380,000 1,070 828.000 1,060 J 1,000 1,035 T/B 231,500 255 PTSN Sat Nusapersada Tbk --M4---1 150 156 142 152 2 476,500 73,527,700 112 78.621 152 T/J 18,900 151 B 1,700 256 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 260 J 3,000 232 B 900 257 PURE Trinitan Metals and Minerals Tbk. --U3---1 71 87 72 82 11 13,090,400 1,067,223,000 1,415 27.333 83 J 76,500 82 T/B 173,100 258 PWON Pakuwon Jati Tbk. --M6B3-1 268 328 272 310 42 59,788,600 18,684,284,000 5,982 1,195.112 312 J 21,800 310 T/B 355,000 259 PZZA Sarimelati Kencana Tbk. --U9---1 525 580 505 545 20 1,139,500 601,540,500 199 49.545 545 T/J 53,900 535 B 50,100 260 RAJA Rukun Raharja Tbk. --M7---1 61 77 62 73 12 13,346,000 944,236,700 1,564 250.756 74 J 55,000 73 T/B 1,100 261 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 460 560 440 460 0 29,078,800 13,961,614,200 3,711 287.500 460 T/J 324,500 458 B 92,400 262 RANC Supra Boga Lestari Tbk. --U9---1 256 250 250 250 -6 300 75,000 2 50.000 292 J 100 252 B 2,200 263 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 7,300 365,000 5 15.994 50 T/J 5,310,000 0 B 0 264 RDTX Roda Vivatex Tbk --U6---1 4,750 4,900 4,800 4,870 120 31,000 150,971,000 6 256.560 4,900 J 17,500 4,510 B 200 265 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 220 J 10,000 0 B 0 266 RICY Ricky Putra Globalindo Tbk --U4---1 134 134 125 129 -5 52,900 6,614,200 11 20.488 125 J 27,200 0 B 0 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 244 242 228 228 -16 41,000 9,688,000 11 1,784.038 228 T/J 100 0 B 0 268 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,200 1,110 1,195 85 10,536,000 12,556,163,500 55 468.627 1,200 J 79,100 1,195 T/B 6,300 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,700 8,650 8,650 8,650 -50 500 4,325,000 1 5,580.645 8,675 J 400 8,500 B 200 270 SCMA Surya Citra Media Tbk. --M9XX-1 715 840 720 750 35 32,410,700 24,815,579,000 3,218 339.285 755 J 57,800 750 T/B 41,000 271 SDPC Millennium Pharmacon International Tbk. --U9---1 71 82 71 82 11 178,800 13,590,500 40 54.736 82 T/J 18,500 76 B 100 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 750 J 100 745 B 1,200 273 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,500 2,280 2,500 200 81,900 194,629,000 43 106.838 2,500 T/J 500 2,470 B 800 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 940 1,010 950 995 55 14,957,700 14,866,658,500 4,493 171.552 1,000 J 202,200 995 T/B 529,300 275 SILO Siloam International Hospitals Tbk. --M9K--1 4,300 5,000 4,210 5,000 700 961,500 4,346,627,000 596 56.787 5,000 T/J 700 4,800 B 600 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 187 226 196 222 35 5,129,900 1,106,015,700 686 20.182 224 J 209,700 222 T/B 7,600 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 177 197 177 190 13 12,335,700 2,345,886,100 1,923 33.929 191 J 17,600 190 T/B 34,300 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 575 610 580 585 10 22,100 13,049,500 50 706.522 600 J 600 585 T/B 9,600 279 SMDR Samudera Indonesia Tbk. --U7---1 113 123 113 116 3 904,800 108,191,000 86 465.527 116 T/J 104,100 115 B 181,500 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,125 7,275 5,975 6,800 675 9,778,300 65,845,140,000 7,141 2,366.205 6,800 T/J 87,700 6,775 B 5,000 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 169 0 0 169 0 0 0 0 87.565 185 J 7,000 158 B 22,700 282 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,250 J 1,800 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 400 436 372 400 0 180,062,700 72,076,913,600 12,721 657.246 400 T/J 356,800 398 B 540,500 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,010 1,080 1,015 1,080 70 3,717,600 3,930,718,000 1,594 2,884.692 1,080 T/J 94,100 1,050 B 9,300 285 SOCI Soechi Lines Tbk. --M7---1 69 83 65 79 10 8,622,800 669,142,900 642 14.364 79 T/J 490,400 77 B 428,000 286 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---1 210 240 210 220 10 96,800 21,143,000 19 98.619 228 J 1,000 220 T/B 5,400 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 200 190 194 4 1,400 272,900 6 207.042 194 T/J 500 189 B 600 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 131 156 133 143 12 116,229,900 16,480,184,300 6,045 59.583 143 T/J 2,001,600 142 B 1,318,100 290 SRSN Indo Acidatama Tbk --U3---1 55 60 54 59 4 2,368,900 137,059,800 99 10.746 60 J 1,057,800 59 T/B 105,000 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 374 466 348 466 92 47,090,300 18,556,284,800 1,196 191.179 466 T/J 3,508,600 386 B 276,400 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 835 970 835 950 115 19,188,900 16,415,111,000 1,017 141.791 950 T/J 591,900 940 B 1,500 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 145 130 137 -1 639,600 86,544,000 39 134.314 139 J 2,500 134 B 200 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 105,152,700 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 0 800 40,000 8 8.929 50 T/J 63,937,700 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 740 880 750 850 110 93,529,500 74,568,756,500 3,378 209.877 850 T/J 7,100 840 B 181,500 298 TBLA Tunas Baru Lampung Tbk. --M5---1 446 555 458 494 48 5,727,600 2,938,079,400 859 112.490 494 T/J 195,100 492 B 110,700 299 TCID Mandom Indonesia Tbk. --U5---1 9,475 9,475 8,825 8,825 -650 7,400 65,775,000 20 865.603 9,200 J 400 8,825 T/B 400 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 162 190 158 177 15 17,900 3,210,900 13 77.632 180 J 498,900 176 B 1,000 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 72 97 69 96 24 94,821,100 8,465,268,300 5,807 30.968 97 J 2,050,500 96 T/B 9,700 302 TGRA Terregra Asia Energy Tbk. --U7---1 59 65 55 63 4 311,200 19,175,300 68 31.500 63 T/J 526,700 62 B 6,900 303 TINS Timah Tbk. --M2K--1 358 428 370 412 54 27,249,300 10,890,206,800 3,212 210.530 412 T/J 464,900 410 B 31,900 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 55 55 0 2,526,800 138,974,000 12 25.143 56 J 175,100 55 T/B 173,200 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,750 4,330 3,750 4,200 450 8,398,700 34,856,576,000 7,027 259.679 4,200 T/J 89,900 4,190 B 1,800 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,620 3,080 2,550 2,980 360 267,369,500 783,838,411,000 30,723 1,566.072 2,980 T/J 92,700 2,970 B 126,800 307 TMAS Temas Tbk. --M7---1 82 91 79 81 -1 4,374,800 371,328,000 318 186.301 81 T/J 346,500 80 B 2,834,100 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 376 368 368 368 -8 20,000 7,360,000 1 77.656 368 T/J 79,000 0 B 0 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 195,200 9,760,000 22 80.475 50 T/J 14,358,700 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 276 300 272 298 22 234,600 67,786,800 109 107.107 298 T/J 29,500 294 B 100 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 695 645 680 50 181,372,100 123,699,130,000 7,326 3,239.175 680 T/J 6,334,400 675 B 1,569,700 312 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---1 122 135 114 114 -8 99,500 11,750,100 16 114.879 114 T/J 454,100 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---1 350 330 330 330 -20 500 165,000 1 196.850 350 J 50,500 330 T/B 9,500 316 TSPC Tempo Scan Pacific Tbk. --U5---1 975 1,010 950 960 -15 3,575,900 3,436,866,000 158 171.257 970 J 1,000 960 T/B 1,900 317 TURI Tunas Ridean Tbk. --U9---1 1,050 1,210 1,120 1,210 160 1,200 1,434,000 2 2,688.889 1,205 J 200 1,120 B 19,800 318 UCID Uni-Charm Indonesia Tbk. --U4---1 900 1,080 900 1,020 120 1,114,800 1,127,955,000 762 68.000 1,035 J 4,400 1,020 T/B 25,000 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,215 1,310 1,215 1,295 80 606,900 787,205,500 278 2,510.858 1,295 T/J 747,500 1,290 B 13,900 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 3,090 2,900 2,900 200 800 2,395,000 7 107.405 3,350 J 100 2,800 B 300 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 50 51 1 582,300 29,285,800 64 2.422 51 T/J 30,200 50 B 158,000 322 UNTR United Tractors Tbk. --M9BX-1 13,975 15,975 14,300 15,025 1,050 10,097,600 152,307,492,500 9,143 17,886.905 15,025 T/J 500 15,000 B 220,000 323 UNVR Unilever Indonesia Tbk. --M5BX-1 5,675 6,800 5,825 6,775 1,100 29,296,900 193,538,850,000 14,578 173,451.101 6,775 T/J 214,500 6,750 B 20,400 324 VICO Victoria Investama Tbk. --U8---1 107 110 110 110 3 200 22,000 1 88.000 107 J 13,900 100 B 100 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 51,500 2,575,000 8 16.667 50 T/J 57,168,400 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 256 278 264 264 8 43,500 11,562,000 15 116.781 264 T/J 500 246 B 6,000 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 136 172 137 156 20 38,877,400 6,150,711,200 2,610 53.793 157 J 30,800 156 T/B 364,500 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 77 82 77 82 5 998,000 81,014,000 159 35.796 82 T/J 38,200 81 B 2,000 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 74 85 75 79 5 3,687,300 298,489,200 293 12.154 79 T/J 57,100 78 B 76,000 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 725 835 675 805 80 135,198,800 105,799,925,000 10,379 206.913 805 T/J 19,800 800 B 266,500 331 WINS Wintermar Offshore Marine Tbk. --U7---1 75 99 80 99 24 308,700 29,360,400 30 26.773 97 J 600 90 B 1,000 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 208 214 194 200 -8 431,000 85,769,600 142 30.321 202 J 19,500 200 T/B 59,300 333 WOOD Integra Indocabinet Tbk. --M5K--1 280 280 262 262 -18 6,893,400 1,817,022,600 750 100.769 262 T/J 3,110,900 0 B 0 334 WSBP Waskita Beton Precast Tbk. --M3K--1 117 137 119 130 13 85,091,700 11,217,087,800 3,884 26.531 131 J 2,800 130 T/B 56,600 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 398 494 398 456 58 116,069,800 52,927,815,200 9,177 123.077 456 T/J 75,900 454 B 46,300 336 WTON Wijaya Karya Beton Tbk. --M3K--1 202 234 202 220 18 37,122,100 8,194,230,600 2,074 37.288 220 T/J 555,300 218 B 118,200 Total 7,004,861,300 10,243,660,590,300 804,617 2,229,718,700 59,526,300 Jakarta, 26 March 2020 Trading Division