List of Securities Quotation Main Board Date: Monday, 30 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 5,500 5,500 5,125 5,150 -350 3,029,300 15,569,960,000 739 418.373 5,150 T/J 199,900 5,125 B 70,300 2 ABMM ABM Investama Tbk. --U9---1 1,450 1,515 1,450 1,515 65 200 296,500 2 40.400 1,450 J 1,400 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,325 1,230 1,300 -10 10,121,600 13,025,667,500 3,577 1,585.366 1,300 T/J 740,800 1,295 B 2,000 4 ACST Acset Indonusa Tbk. --U6---1 128 172 120 172 44 21,153,100 3,397,018,200 2,883 7.223 0 J 0 172 T/B 2,692,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 560 550 525 525 -35 26,850,800 14,362,528,000 1,134 412.305 525 T/J 15,000 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,375 7,300 6,875 6,900 -475 111,100 766,402,500 157 296.774 6,900 T/J 10,600 6,875 B 1,000 7 ADMG Polychem Indonesia Tbk --U3---1 93 93 87 87 -6 331,500 29,329,400 62 7.766 88 J 60,100 0 B 0 8 ADRO Adaro Energy Tbk. --M2BX-1 990 970 925 925 -65 28,451,400 26,323,867,000 1,782 84.091 925 T/J 4,871,000 0 B 0 9 AGII Aneka Gas Industri Tbk. --M3---1 402 440 402 440 38 31,400 13,671,400 30 40.000 442 J 500 440 T/B 2,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 99 93 95 -4 5,368,100 508,935,600 446 155.208 95 T/J 18,100 94 B 203,400 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 2,060 2,060 1,920 1,920 -140 3,097,700 5,948,595,000 507 1,530.234 1,920 T/J 183,300 0 B 0 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 0 0 398 0 0 0 0 198.845 394 J 3,000 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 192 258 190 258 66 7,778,100 1,797,237,700 2,497 234.545 0 J 0 258 T/B 934,600 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,350 2,500 2,450 2,500 150 6,500 16,225,000 7 102.041 2,500 T/J 5,200 2,200 B 600 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 715 695 700 -15 16,700 11,711,000 21 1,786.216 705 J 10,800 700 T/B 10,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 655 610 610 610 -45 400 244,000 2 50.833 695 J 300 610 T/B 2,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 460 460 428 432 -28 74,651,200 32,026,687,000 5,602 284.829 432 T/J 2,084,600 430 B 143,100 19 APLI Asiaplast Industries Tbk. --U3---1 140 0 0 140 0 0 0 0 116.667 135 J 30,000 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 95 99 89 90 -5 6,361,400 569,457,900 331 24.658 90 T/J 129,800 89 B 1,406,400 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---1 350 350 346 350 0 1,410,300 491,165,000 28 2,378.849 350 T/J 826,000 346 B 599,800 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 100 25 ASGR Astra Graphia Tbk. --U9---1 780 730 730 730 -50 20,100 14,673,000 26 151.352 730 T/J 39,700 0 B 0 26 ASII Astra International Tbk. --M4BX-1 4,080 4,080 3,800 3,800 -280 45,490,800 172,947,599,000 4,988 2,717.450 3,800 T/J 6,199,800 0 B 0 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,230 1,210 1,175 1,195 -35 9,900 11,803,500 20 2,212.963 1,200 J 600 1,195 T/B 200 28 ASRI Alam Sutera Realty Tbk. --M6---1 114 114 107 107 -7 2,679,500 287,425,700 330 101.905 107 T/J 1,447,200 0 B 0 29 ASSA Adi Sarana Armada Tbk. --M7K--1 298 326 290 292 -6 14,867,600 4,522,948,600 2,301 74.872 292 T/J 2,580,700 290 B 47,200 30 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 720 J 1,200 0 B 0 31 AUTO Astra Otoparts Tbk. --M4---1 810 810 755 755 -55 221,900 169,398,000 194 682.825 755 T/J 18,200 0 B 0 32 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 372,000 0 B 0 33 BATA Sepatu Bata Tbk. --U4---1 620 615 615 615 -5 200 123,000 2 7,976.654 615 T/J 4,300 580 B 200 34 BBCA Bank Central Asia Tbk. --M8B3-1 27,550 27,775 25,775 27,475 -75 31,992,900 852,019,420,000 27,305 15,700.000 27,600 J 300 27,475 T/B 188,600 35 BBKP Bank Bukopin Tbk. --M8---1 98 102 92 97 -1 10,432,700 987,090,200 707 28.776 97 T/J 371,500 96 B 239,900 36 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 1,330 1,330 1,330 -50 200 266,000 1 96.377 1,330 T/J 14,800 0 B 0 37 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,990 3,960 3,720 3,720 -270 41,072,600 153,101,635,000 6,359 17.892 3,720 T/J 15,888,600 0 B 0 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,230 3,150 3,010 3,010 -220 217,509,200 657,043,794,000 24,656 3,440.000 3,010 T/J 33,386,900 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 1,081,200 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 890 890 830 830 -60 41,472,700 34,620,938,500 2,544 108.261 830 T/J 5,434,900 0 B 0 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 264 264 264 -18 11,600 3,062,400 2 268.784 264 T/J 5,900 0 B 0 42 BCAP MNC Kapital Indonesia Tbk. --M8---1 151 151 141 150 -1 600 89,200 5 425.387 151 J 5,900 150 T/B 300 43 BDMN Bank Danamon Indonesia Tbk. CDU8---1 2,060 2,050 1,920 1,945 -115 10,061,500 19,597,315,000 2,310 1.098 1,945 T/J 149,000 1,940 B 241,200 44 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 109 110 102 102 -7 3,809,300 390,713,900 649 60.000 102 T/J 176,300 0 B 0 45 BHIT MNC Investama Tbk. --M9---1 53 53 50 50 -3 12,914,800 647,353,500 923 146.220 50 T/J 13,424,800 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 885 890 880 880 -5 857,100 754,711,500 17 497.186 900 J 49,200 880 T/B 17,000 47 BIRD Blue Bird Tbk. --M7---1 1,055 1,050 985 985 -70 549,000 542,354,000 247 15.154 985 T/J 39,100 0 B 0 48 BISI BISI International Tbk. --U1---1 595 595 560 590 -5 54,700 31,812,500 49 295.000 590 T/J 2,000 585 B 400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 740 710 710 -50 3,687,800 2,630,575,500 650 118.333 710 T/J 491,500 0 B 0 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 458 458 426 436 -22 4,294,500 1,891,261,400 1,021 101.395 438 J 500 436 T/B 6,900 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 249,100 12,455,000 32 3.455 50 T/J 135,140,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 138,607,600 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,940 4,840 4,600 4,600 -340 19,883,300 91,478,885,000 2,722 1,386.097 4,600 T/J 30,855,900 0 B 0 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 56 60 53 57 1 20,000 1,072,300 20 11.400 57 T/J 18,100 53 B 100 55 BMTR Global Mediacom Tbk. --M9K--1 202 198 188 188 -14 10,042,200 1,906,572,100 525 153.020 190 J 1,200 188 T/B 663,800 56 BNBA Bank Bumi Arta Tbk. --U8---1 266 274 260 274 8 7,200 1,888,800 11 171.250 276 J 20,400 270 B 1,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 620 600 600 -40 830,700 498,645,500 211 4.430 600 T/J 32,600 0 B 0 58 BNII Bank Maybank Indonesia Tbk. --U8---1 142 142 133 133 -9 344,900 46,219,700 50 1.585 135 J 27,200 133 T/B 543,300 59 BNLI Bank Permata Tbk. --M8K--1 1,100 1,095 1,030 1,045 -55 2,410,000 2,519,487,500 549 11.378 1,045 T/J 337,100 1,040 B 123,300 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 86 90 86 89 3 4,500 388,000 5 89.000 89 T/J 75,400 83 B 300 61 BRAM Indo Kordsa Tbk. --U4---1 3,950 3,950 3,950 3,950 0 100 395,000 1 153.729 4,800 J 500 0 B 0 62 BRIS Bank BRIsyariah Tbk. --M8---1 198 218 185 188 -10 22,451,600 4,361,515,200 2,477 36.863 189 J 16,800 188 T/B 219,600 63 BRPT Barito Pacific Tbk. --M3XX-1 620 620 580 600 -20 39,358,200 23,083,012,500 2,749 234.622 600 T/J 105,300 595 B 24,900 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 740 690 690 -50 12,899,400 8,909,043,500 1,097 135.160 690 T/J 5,099,700 0 B 0 65 BSIM Bank Sinarmas Tbk. --U8---1 490 505 490 500 10 4,800 2,417,500 12 341.020 500 T/J 22,100 490 B 700 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 1,920 1,920 1,790 1,885 -35 73,100 133,871,000 24 364.913 1,885 T/J 1,700 1,810 B 1,500 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,450 2,480 2,280 2,280 -170 17,163,200 39,236,460,000 1,803 233.846 2,280 T/J 1,886,500 0 B 0 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 83 83 82 82 -1 11,300 927,600 5 44.442 83 J 224,000 81 B 200 70 BULL Buana Lintas Lautan Tbk. --M7---1 154 153 144 144 -10 37,547,600 5,607,570,900 106 14.082 145 J 267,100 144 T/B 2,500 71 BVIC Bank Victoria International Tbk. --U8---1 60 59 56 57 -3 398,900 22,400,600 30 53.899 58 J 52,100 57 T/B 500 72 BWPT Eagle High Plantations Tbk. --U1---1 75 74 70 70 -5 9,064,700 637,035,400 397 15.310 70 T/J 9,131,500 0 B 0 73 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 14,500 J 29,300 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 163 164 152 153 -10 526,100 80,508,400 84 46.364 153 T/J 34,800 0 B 0 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 54 54 51 51 -3 7,250,800 370,135,200 122 29.143 51 T/J 1,267,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,225 1,220 1,200 1,200 -25 47,100 57,304,000 11 247.934 1,200 T/J 15,400 1,140 B 4,300 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 187 177 177 -13 182,500 32,461,000 35 13.851 177 T/J 19,000 0 B 0 78 CITY Natura City Developments Tbk. --U6---1 52 57 53 55 3 136,500 7,345,900 37 45.833 55 T/J 9,500 53 B 300 79 CLEO Sariguna Primatirta Tbk. --M5K--1 366 362 342 356 -10 5,932,300 2,057,329,600 375 1,547.826 356 T/J 182,700 354 B 51,900 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,500 1,575 1,575 1,575 75 6,500 10,237,500 4 150.709 1,650 J 100 1,575 T/B 11,500 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 87,291,900 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,910 4,920 4,570 4,580 -330 7,714,500 35,488,677,000 3,704 20,858.952 4,580 T/J 357,900 4,570 B 107,400 83 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 120,932,900 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 378 398 360 364 -14 2,102,200 760,607,400 15 183.685 364 T/J 248,400 362 B 100,300 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-1 482 482 450 450 -32 62,055,200 28,113,057,800 2,223 100.753 450 T/J 1,721,300 0 B 0 87 DART Duta Anggada Realty Tbk. --U6---1 330 0 0 330 0 0 0 0 61.005 308 J 8,000 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 16,300 815,000 2 16.496 50 T/J 136,211,900 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 7,798,600 0 B 0 90 DILD Intiland Development Tbk. --U6---1 238 250 224 250 12 303,000 75,209,000 40 43.564 250 T/J 3,771,300 248 B 10,000 91 DLTA Delta Djakarta Tbk. --U5---1 4,850 4,850 4,850 4,850 0 600 2,910,000 1 28,991.572 4,850 T/J 1,500 4,530 B 100 92 DMAS Puradelta Lestari Tbk. --M6K--1 135 135 126 127 -8 19,182,100 2,434,948,800 1,384 60.476 128 J 339,000 127 T/B 3,215,400 93 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 920 955 0 15,700 14,912,500 15 104.372 955 T/J 11,600 950 B 192,400 94 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 252 J 700 0 B 0 95 DOID Delta Dunia Makmur Tbk. --M2---1 105 105 98 98 -7 5,303,500 523,569,900 353 132.676 99 J 69,000 98 T/B 106,100 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 184 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 81 77 80 2 8,700 685,200 13 45.530 80 T/J 3,300 77 B 900 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 350 348 326 326 -24 156,300 52,338,800 29 88.108 336 J 150,000 326 T/B 10,100 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 18,800 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 408 398 380 380 -28 201,600 77,197,200 63 75.248 380 T/J 40,600 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,060 2,060 2,050 2,050 -10 1,300 2,670,000 4 754.588 2,050 T/J 1,700 1,965 B 100 103 DYAN Dyandra Media International Tbk. --M9---1 51 52 50 51 0 336,200 16,852,200 47 14.571 51 T/J 333,800 50 B 3,500 104 EKAD Ekadharma International Tbk. --U3---1 840 835 800 805 -35 130,300 104,877,500 53 2,043.562 815 J 4,300 805 T/B 133,300 105 ELSA Elnusa Tbk. --M2K--1 154 153 144 145 -9 11,662,000 1,695,468,600 694 36.250 145 T/J 12,900 144 B 961,700 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 598,106,900 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,680 5,000 0 900 4,468,000 4 694.444 5,000 T/J 192,300 4,650 B 600 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 900 900 840 840 -60 11,736,000 9,883,058,000 1,695 84.000 845 J 82,000 840 T/B 1,467,500 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 136 139 128 135 -1 572,600 75,279,100 96 251.345 135 T/J 2,200 134 B 5,000 110 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 464,400 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 31,000 1,550,000 1 4.118 50 T/J 119,000 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 1,800 1,845 1,675 1,800 0 23,104,200 40,011,480,500 3,441 91.351 1,810 J 14,300 1,800 T/B 58,100 113 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,050 7,050 7,050 7,050 0 200 1,410,000 1 1,615.638 7,050 T/J 300 6,600 B 500 114 FILM MD Pictures Tbk. --U9---1 170 170 160 162 -8 1,213,400 197,508,500 223 77.143 163 J 6,600 162 T/B 116,600 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 13,789,200 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 66 67 62 62 -4 12,007,500 749,908,100 621 3.444 62 T/J 26,674,000 0 B 0 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 8,484,300 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 1,595 1,590 1,590 -110 2,500 3,980,000 3 1,272.000 1,880 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 44,000 44,000 40,925 40,925 -3,075 648,800 26,564,012,500 845 1,597.073 40,925 T/J 551,500 0 B 0 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 127.350 1,485 J 2,500 1,390 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 185 182 173 175 -10 14,636,900 2,549,682,500 1,233 23.525 176 J 370,600 175 T/B 4,100 123 GJTL Gajah Tunggal Tbk. --M4---1 310 300 290 294 -16 1,072,700 312,212,200 174 57.719 294 T/J 19,100 292 B 2,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 68 69 64 64 -4 5,059,800 324,991,800 318 16.000 65 J 5,300 64 T/B 81,000 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,165 1,150 1,105 1,150 -15 175,800 198,426,500 128 89.494 1,150 T/J 200 1,140 B 10,100 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 172,100 8,605,000 9 21.568 50 T/J 1,548,300 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 93 90 89 90 -3 200 17,900 2 36.000 109 J 14,900 89 B 1,100 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,574,000 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 146 J 5,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 575 575 575 5 100 57,500 1 109.524 570 J 16,300 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 2,040 2,040 2,000 2,000 -40 2,900 5,868,000 6 54.054 2,040 J 3,500 2,010 B 100 134 HERO Hero Supermarket Tbk. --U9---1 800 850 750 800 0 3,400 2,605,500 8 1,669.867 795 J 2,000 790 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,370 2,300 2,210 2,220 -150 441,100 981,192,000 95 679.606 2,220 T/J 13,900 2,210 B 101,500 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 615 615 615 615 0 1,100 676,500 1 946.154 615 T/J 5,600 0 B 0 137 HKMU HK Metals Utama Tbk. --U9---1 73 73 68 73 0 311,600 21,961,300 53 31.739 73 T/J 199,600 71 B 78,100 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,445 1,405 1,345 1,390 -55 38,509,500 52,690,623,000 4,241 6,938.898 1,395 J 2,300 1,390 T/B 700,600 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 675 630 675 0 18,552,900 12,075,628,500 682 217.742 675 T/J 317,900 665 B 600 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 0 0 100 0 0 0 0 54.054 100 J 38,700 94 B 2,000 141 HRTA Hartadinata Abadi Tbk. --M5---1 228 232 226 228 0 20,400 4,675,200 8 76.000 228 T/J 268,400 218 B 200 142 HRUM Harum Energy Tbk. --M2K--1 1,290 1,290 1,225 1,280 -10 342,500 436,335,000 255 24.615 1,280 T/J 102,600 1,275 B 681,400 143 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 9,975 10,100 9,300 9,650 -325 4,572,400 43,553,830,000 4,506 357.739 9,650 T/J 24,800 9,625 B 1,500 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 220 220 210 210 -10 54,300 11,626,000 3 16.406 220 J 200 208 B 100 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 139 139 132 132 -7 143,700 19,029,700 18 125.714 133 J 18,200 132 T/B 86,900 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 228 214 214 -16 236,400 51,500,800 10 139.869 214 T/J 8,700 0 B 0 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 40,000 2,000,000 1 14.286 50 T/J 16,158,500 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 440 440 410 414 -26 234,000 96,205,600 123 55.580 416 J 3,600 414 T/B 400 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 144 144 134 134 -10 21,200 2,861,200 8 26.800 141 J 700 136 B 3,400 151 INAF Indofarma (Persero) Tbk. --U5---1 1,045 1,045 975 975 -70 2,179,500 2,128,381,500 691 390.000 975 T/J 3,239,700 0 B 0 152 INCI Intanwijaya Internasional Tbk --U3---1 374 0 0 374 0 0 0 0 40.451 350 J 2,500 348 B 5,100 153 INCO Vale Indonesia Tbk. --M2XX-1 2,000 2,090 1,860 2,020 20 8,084,300 15,780,795,500 1,947 824.490 2,040 J 13,500 2,020 T/B 256,700 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,800 6,550 6,325 6,350 -450 10,482,900 67,109,100,000 6,275 1,086.975 6,350 T/J 535,000 6,325 B 268,400 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,750 1,725 1,630 1,725 -25 12,200 20,252,500 17 232.326 1,725 T/J 600 1,635 B 400 156 INDS Indospring Tbk. --M4---1 1,290 1,340 1,290 1,290 0 10,000 13,150,000 2 120.937 1,390 J 100 1,290 T/B 5,000 157 INDY Indika Energy Tbk. --M2K--1 730 700 680 680 -50 5,678,700 3,864,745,500 590 23.051 680 T/J 687,100 0 B 0 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,170 4,150 3,880 3,880 -290 3,147,600 12,232,607,000 1,642 199.931 3,880 T/J 319,700 0 B 0 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 7,000 350,000 5 0.286 50 T/J 278,400 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 13,350 13,300 12,425 12,425 -925 3,864,600 48,469,457,500 4,160 497.000 12,425 T/J 537,900 0 B 0 161 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 52 53 52 53 1 303,200 15,869,200 27 25.238 53 T/J 316,300 52 B 180,800 162 IPTV MNC Vision Networks Tbk. --U9---1 390 394 376 382 -8 5,704,200 2,226,068,200 6,974 159.167 384 J 12,000 380 B 113,100 163 ISAT Indosat Tbk. --M7K--1 1,400 1,425 1,305 1,425 25 2,475,300 3,386,715,000 1,510 101.786 1,430 J 9,400 1,425 T/B 217,900 164 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 110 108 103 104 -6 352,500 36,616,900 83 35.254 104 T/J 190,200 103 B 502,200 165 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,900 7,750 7,350 7,350 -550 1,966,100 14,505,890,000 1,164 52.500 7,350 T/J 1,101,600 0 B 0 166 JAWA Jaya Agra Wattie Tbk. --U1---1 88 0 0 88 0 0 0 0 17.600 87 J 4,000 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 410 410 410 0 100,000 41,000,000 1 339.356 410 T/J 197,100 0 B 0 168 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 990 940 940 -70 9,179,600 8,640,449,000 1,006 256.971 940 T/J 264,300 0 B 0 169 JRPT Jaya Real Property Tbk. --M6K--1 390 406 368 400 10 6,364,200 2,499,063,400 315 384.615 402 J 400 400 T/B 200 170 JSKY Sky Energy Indonesia Tbk. --U4---1 86 86 80 80 -6 4,068,300 327,275,600 377 40.000 80 T/J 40,300 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,600 2,530 2,420 2,420 -180 6,374,200 15,455,356,000 1,203 142.705 2,420 T/J 785,100 0 B 0 172 KAEF Kimia Farma Tbk. --M5---1 1,250 1,245 1,165 1,165 -85 3,747,500 4,395,953,500 1,033 1,165.000 1,165 T/J 10,313,500 0 B 0 173 KBLI KMI Wire & Cable Tbk. --M4K--1 372 434 346 372 0 2,910,600 1,096,443,800 168 45.201 372 T/J 147,700 352 B 300 174 KEEN Kencana Energi Lestari Tbk. --M7---1 330 368 310 346 16 38,700 12,852,600 18 87.374 346 T/J 5,700 312 B 4,200 175 KICI Kedaung Indah Can Tbk --U5---1 232 252 244 244 12 400 98,800 3 51.803 242 J 2,100 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. --M6---1 140 131 131 131 -9 265,200 34,741,200 45 4.545 131 T/J 29,057,300 0 B 0 177 KINO Kino Indonesia Tbk. --M5---1 2,190 2,190 2,040 2,040 -150 479,600 990,078,000 91 53.684 2,040 T/J 208,100 0 B 0 178 KKGI Resource Alam Indonesia Tbk. --U2---1 169 160 160 160 -9 100 16,000 1 561.404 190 J 5,000 160 T/B 3,600 179 KLBF Kalbe Farma Tbk. --M5BX-1 1,010 1,055 940 1,045 35 59,372,100 59,447,809,000 9,227 10,192.139 1,045 T/J 1,223,200 1,040 B 75,700 180 KOBX Kobexindo Tractors Tbk. --U9---1 68 70 64 64 -4 117,500 7,736,300 53 16.000 67 J 1,000 65 B 12,200 181 KOTA DMS Propertindo Tbk. --U6---1 420 420 420 420 0 200,000 84,000,000 12 210.000 420 T/J 11,500 0 B 0 182 KPAL Steadfast Marine Tbk. --U4---1 103 105 99 99 -4 104,800 10,492,200 57 86.087 101 J 2,100 99 T/B 4,400 183 KRAS Krakatau Steel (Persero) Tbk. --U3---1 153 151 143 143 -10 2,258,100 324,799,200 196 17.778 143 T/J 171,000 0 B 0 184 KREN Kresna Graha Investama Tbk. --U9---1 274 276 256 256 -18 156,700 40,750,800 48 2,663.337 256 T/J 106,200 0 B 0 185 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 13,631,200 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 100 0 B 0 187 LINK Link Net Tbk. --M9---1 2,700 2,690 2,660 2,660 -40 59,800 159,164,000 15 166.250 2,660 T/J 330,800 2,560 B 300 188 LION Lion Metal Works Tbk. --U3---1 302 300 282 282 -20 3,800 1,075,200 8 176.615 298 J 1,100 282 T/B 100 189 LPCK Lippo Cikarang Tbk --U6---1 440 436 412 424 -16 359,300 151,082,000 180 47.804 424 T/J 195,100 422 B 27,800 190 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--1 135 135 126 129 -6 20,643,000 2,657,795,000 465 41.656 130 J 100 129 T/B 84,200 192 LPPF Matahari Department Store Tbk. --M9XX-1 1,365 1,370 1,270 1,270 -95 3,547,200 4,519,612,000 1,060 28.778 1,270 T/J 3,671,700 0 B 0 193 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 780 780 780 -55 2,410,900 1,880,502,000 167 201.290 780 T/J 1,932,200 0 B 0 194 LTLS Lautan Luas Tbk. --U9---1 484 478 452 478 -6 17,000 7,689,400 11 168.971 478 T/J 1,800 470 B 100 195 MAIN Malindo Feedmill Tbk. --M3K--1 428 430 400 402 -26 4,718,500 1,893,420,400 733 228.409 402 T/J 102,200 400 B 528,200 196 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,700 135,000 5 6.835 50 T/J 393,597,600 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--1 472 478 440 452 -20 22,270,100 9,974,205,000 1,672 725.347 452 T/J 513,900 446 B 1,000 199 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 352 342 344 -4 1,394,800 487,975,600 121 688.000 348 J 200 342 B 31,300 200 MASA Multistrada Arah Sarana Tbk. --U4---1 496 490 470 490 -6 1,600 767,200 6 348.407 490 T/J 29,600 0 B 0 201 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,800 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 314 318 294 294 -20 524,700 154,949,800 165 18.375 294 T/J 19,600 0 B 0 203 MBTO Martina Berto Tbk. --U5---1 73 70 70 70 -3 2,600 182,000 3 9.459 79 J 1,000 70 T/B 4,000 204 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 77 74 72 72 -5 1,690,000 121,773,400 87 64.579 73 J 183,500 72 T/B 18,000 205 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,846,400 0 B 0 206 MDLN Modernland Realty Tbk. --M6---1 90 91 84 84 -6 11,408,000 968,415,000 453 24.929 84 T/J 342,000 0 B 0 207 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 35,180,100 0 B 0 208 MEDC Medco Energi Internasional Tbk. --M2K--1 392 382 366 372 -20 12,615,100 4,649,030,800 1,039 655.195 372 T/J 117,800 370 B 529,000 209 MEGA Bank Mega Tbk. XDU8---1 6,200 6,450 5,950 6,450 250 17,000 109,575,000 10 4,701.577 6,450 T/J 9,700 5,950 B 200 210 META Nusantara Infrastructure Tbk. --U7---1 127 130 119 120 -7 585,400 70,252,700 32 36.355 120 T/J 14,100 119 B 1,900 211 MGRO Mahkota Group Tbk. --M1K--1 640 625 600 625 -15 608,500 379,462,500 74 277.778 630 J 29,500 625 T/B 41,500 212 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,835 1,900 1,720 1,895 60 717,900 1,311,569,500 660 111.570 1,895 T/J 900 1,835 B 5,300 213 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 11,450 10,300 10,950 0 42,800 468,205,000 16 69,745.223 10,950 T/J 100 10,350 B 200 214 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 911,000 45,550,000 42 5.735 50 T/J 2,178,200 0 B 0 215 MLPT Multipolar Technology Tbk. --U9---1 360 0 0 360 0 0 0 0 75.000 360 J 2,000 338 B 200 216 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 890 845 870 -35 20,632,900 17,794,733,000 4,896 96.667 870 T/J 1,926,900 860 B 416,100 217 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 468 468 436 450 -18 169,700 75,888,800 121 30.000 450 T/J 102,600 448 B 30,000 218 MPPA Matahari Putra Prima Tbk. --U9---1 89 91 83 86 -3 350,800 29,473,700 162 36.157 86 T/J 477,100 85 B 1,200 219 MRAT Mustika Ratu Tbk. --U5---1 130 130 130 130 0 5,200 676,000 4 20.000 130 T/J 109,700 122 B 300 220 MSKY MNC Sky Vision Tbk. --U9---1 1,350 0 0 1,350 0 0 0 0 88.816 1,330 J 2,300 0 B 0 221 MTDL Metrodata Electronics Tbk. --M9K--1 1,165 1,200 1,085 1,100 -65 591,300 647,531,000 171 1,980.269 1,110 J 10,300 1,100 T/B 884,900 222 MTLA Metropolitan Land Tbk. --U6---1 380 0 0 380 0 0 0 0 159.764 386 J 500 0 B 0 223 MYOH Samindo Resources Tbk. --U2---1 1,230 1,225 1,145 1,180 -50 177,700 209,211,500 26 140.547 1,180 T/J 37,100 1,145 B 600 224 MYOR Mayora Indah Tbk. --M5KB-1 1,950 1,890 1,815 1,815 -135 5,269,900 9,585,163,000 868 9,079.540 1,815 T/J 315,500 0 B 0 225 MYTX Asia Pacific Investama Tbk. --U4---1 67 67 67 67 0 100 6,700 1 10.071 63 J 75,600 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. --U3---1 420 430 392 392 -28 1,819,400 718,001,000 403 120.615 392 T/J 715,000 0 B 0 227 NISP Bank OCBC NISP Tbk. --U8---1 785 800 755 800 15 1,400 1,097,500 7 969.415 800 T/J 3,900 785 B 1,400 228 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 100 0 B 0 229 NRCA Nusa Raya Cipta Tbk. --U6---1 284 278 266 276 -8 243,100 64,978,200 40 32.471 276 T/J 127,300 272 B 300 230 NZIA Nusantara Almazia Tbk. --U6---1 324 324 302 302 -22 700 213,600 3 137.273 310 J 1,000 302 T/B 9,100 231 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 10,200 510,000 2 98.922 50 T/J 2,107,700 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. --U6---1 119 119 111 111 -8 2,719,600 306,250,300 405 111.000 112 J 29,700 111 T/B 209,400 233 PANR Panorama Sentrawisata Tbk. --U9---1 100 99 93 94 -6 33,600 3,182,100 25 56.399 94 T/J 1,000 0 B 0 234 PANS Panin Sekuritas Tbk. --U8---1 800 750 745 745 -55 62,800 46,809,000 30 541.818 745 T/J 1,800 0 B 0 235 PBID Panca Budi Idaman Tbk. --U3---1 875 875 830 835 -40 39,300 33,251,000 22 98.235 835 T/J 5,000 830 B 6,700 236 PBRX Pan Brothers Tbk. --M4---1 200 206 190 206 6 54,500 10,809,000 33 364.602 199 J 7,200 197 B 3,000 237 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 40,000 0 B 0 238 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 760 745 710 730 -30 86,472,900 62,310,943,000 6,894 243.333 735 J 743,500 730 T/B 4,600 239 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 450 450 420 426 -24 15,700 6,714,000 16 83.122 450 J 99,700 430 B 100 240 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,900 2,960 2,700 2,900 0 9,200 25,228,000 60 1,203.369 2,900 T/J 400 2,880 B 200 241 PNBN Bank Pan Indonesia Tbk --M8K--1 770 725 720 720 -50 1,316,700 948,174,000 97 1,198.801 720 T/J 4,104,400 0 B 0 242 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 300 15,000 3 50.000 50 T/J 6,582,300 0 B 0 243 PNIN Paninvest Tbk. --U8---1 645 635 600 635 -10 83,000 49,993,000 21 675.245 615 J 2,400 605 B 700 244 PNLF Panin Financial Tbk. --M8K--1 167 161 156 158 -9 10,241,300 1,611,178,200 551 170.774 159 J 384,800 158 T/B 50,500 245 POLL Pollux Properti Indonesia Tbk. --U6---1 10,800 11,000 10,100 11,000 200 282,600 3,025,787,500 106 1,788.618 11,025 J 500 10,375 B 400 246 PPRE PP Presisi Tbk. --U7---1 95 95 89 92 -3 11,698,300 1,062,039,300 2,172 21.395 92 T/J 59,700 91 B 115,600 247 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 582,300 29,115,000 76 108.108 50 T/J 71,510,500 0 B 0 248 PRAS Prima Alloy Steel Universal Tbk. --U4---1 149 168 149 166 17 6,200 927,400 3 93.453 162 J 9,000 142 B 300 249 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 3,100 2,680 3,100 220 52,800 152,986,000 30 47.692 3,100 T/J 34,500 2,760 B 2,600 250 PSSI Pelita Samudera Shipping Tbk. --U7---1 142 142 133 138 -4 118,200 16,763,500 16 102.222 138 T/J 2,900 134 B 5,300 251 PTBA Bukit Asam Tbk. --M2BX-1 2,040 2,040 1,900 1,900 -140 16,821,100 32,044,388,500 2,758 1,652.174 1,900 T/J 3,277,600 0 B 0 252 PTIS Indo Straits Tbk. --U7---1 61 64 64 64 3 200 12,800 1 6.737 82 J 100 64 T/B 40,000 253 PTPP PP (Persero) Tbk. --M6XX-1 585 585 545 545 -40 19,405,000 10,605,404,000 1,260 102.444 545 T/J 2,584,200 0 B 0 254 PTRO Petrosea Tbk. --M2---1 1,130 1,130 1,055 1,070 -60 751,300 809,615,000 308 856.000 1,085 J 5,000 1,070 T/B 10,700 255 PTSN Sat Nusapersada Tbk --M4---1 154 150 144 146 -8 254,900 36,991,300 60 75.517 146 T/J 300 144 B 61,900 256 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 0 B 0 257 PURE Trinitan Metals and Minerals Tbk. --U3---1 83 80 78 78 -5 715,500 55,852,500 150 26.000 78 T/J 3,900 0 B 0 258 PWON Pakuwon Jati Tbk. --M6B3-1 334 334 312 312 -22 21,224,900 6,627,983,800 1,646 1,202.822 312 T/J 1,835,900 0 B 0 259 PZZA Sarimelati Kencana Tbk. --U9---1 600 570 560 565 -35 577,500 323,471,500 99 51.364 565 T/J 46,000 560 B 100 260 RAJA Rukun Raharja Tbk. --M7---1 79 76 74 74 -5 1,745,600 129,521,200 112 254.191 74 T/J 1,572,500 0 B 0 261 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 500 484 468 472 -28 4,454,100 2,109,353,400 743 295.000 474 J 100 470 B 7,200 262 RANC Supra Boga Lestari Tbk. --U9---1 270 0 0 270 0 0 0 0 54.000 294 J 91,700 264 B 100 263 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 2,400 120,000 4 15.994 50 T/J 2,682,400 0 B 0 264 RDTX Roda Vivatex Tbk --U6---1 4,870 4,800 4,700 4,700 -170 2,200 10,540,000 2 247.604 4,800 J 2,000 0 B 0 265 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 1,500 0 B 0 266 RICY Ricky Putra Globalindo Tbk --U4---1 128 127 120 127 -1 1,300 160,700 7 20.171 125 J 9,800 0 B 0 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 230 286 230 270 40 5,200 1,371,000 6 2,112.676 270 T/J 2,700 216 B 10,000 268 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,145 1,155 -35 2,809,200 3,247,784,000 51 452.941 1,155 T/J 1,018,000 1,140 B 4,000 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 0 0 9,100 0 0 0 0 5,870.968 9,100 J 5,200 8,475 B 1,100 270 SCMA Surya Citra Media Tbk. --M9XX-1 765 765 715 715 -50 11,366,100 8,199,981,500 849 323.452 715 T/J 388,100 0 B 0 271 SDPC Millennium Pharmacon International Tbk. --U9---1 86 89 81 81 -5 14,900 1,217,000 11 54.069 84 J 7,400 81 T/B 36,700 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 1,200 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,460 2,470 2,290 2,390 -70 106,200 248,215,000 67 102.137 2,390 T/J 16,500 2,350 B 1,000 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,030 1,055 970 1,045 15 1,807,000 1,835,807,000 1,180 180.172 1,050 J 24,000 1,045 T/B 153,700 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,050 5,000 4,910 4,930 -120 41,600 205,782,000 47 55.992 5,325 J 1,800 5,275 B 1,800 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 210 200 204 -10 1,060,900 214,118,400 143 18.545 206 J 10,000 204 T/B 5,000 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 199 199 186 188 -11 2,501,900 468,265,700 434 33.571 188 T/J 1,900 187 B 64,600 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 640 630 605 620 -20 17,900 11,110,500 27 748.792 630 J 100 620 T/B 1,900 279 SMDR Samudera Indonesia Tbk. --U7---1 129 126 120 123 -6 228,400 28,002,000 35 493.619 125 J 100 122 B 28,300 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,975 7,975 7,425 7,425 -550 5,186,600 38,532,477,500 797 2,583.687 7,425 T/J 2,512,000 0 B 0 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 0 0 184 0 0 0 0 95.337 184 J 264,600 172 B 9,800 282 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,250 J 800 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 430 430 400 400 -30 4,724,300 1,890,589,000 371 657.246 400 T/J 7,353,500 0 B 0 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,170 1,165 1,105 1,155 -15 2,984,000 3,415,875,500 622 3,085.018 1,155 T/J 47,600 1,150 B 25,000 285 SOCI Soechi Lines Tbk. --M7---1 82 81 77 77 -5 3,419,400 264,320,000 252 14.000 77 T/J 257,200 0 B 0 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,900 J 100 0 B 0 287 SPMA Suparma Tbk. --U3---1 232 238 238 238 6 3,500 833,000 1 106.688 238 T/J 230,500 0 B 0 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 210 210 210 0 5,200 1,092,000 4 224.117 208 J 200 199 B 100 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 153 156 143 143 -10 27,815,200 3,997,505,800 1,825 59.583 143 T/J 3,624,000 0 B 0 290 SRSN Indo Acidatama Tbk --U3---1 59 60 57 58 -1 452,700 25,942,500 26 10.564 58 T/J 99,100 57 B 16,100 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 434 434 404 404 -30 767,500 313,394,000 180 165.744 404 T/J 10,482,200 0 B 0 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 955 955 905 920 -35 8,485,800 7,822,584,500 235 137.313 920 T/J 11,000 915 B 250,000 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 141 139 139 1 200 28,000 2 136.275 139 T/J 40,500 138 B 300,000 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 105,871,300 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 64,661,300 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 870 870 810 825 -45 86,438,300 70,646,596,500 1,461 203.704 825 T/J 103,300 820 B 600 298 TBLA Tunas Baru Lampung Tbk. --M5---1 500 500 466 466 -34 2,579,900 1,206,522,200 254 106.114 466 T/J 133,200 0 B 0 299 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 600 8,850 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 168 189 157 167 -1 93,600 15,445,100 61 73.246 167 T/J 1,800 0 B 0 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 104 115 97 105 1 49,320,800 5,153,787,500 2,982 33.871 106 J 548,900 105 T/B 1,202,200 302 TGRA Terregra Asia Energy Tbk. --U7---1 65 70 61 62 -3 87,900 5,550,000 39 31.000 63 J 49,000 62 T/B 4,700 303 TINS Timah Tbk. --M2K--1 432 430 402 416 -16 10,025,300 4,102,244,600 1,467 212.574 416 T/J 606,000 410 B 68,400 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 55 55 0 1,782,300 98,026,500 12 25.143 56 J 70,000 55 T/B 18,200 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,300 4,280 4,000 4,000 -300 1,691,500 6,769,595,000 1,160 247.313 4,000 T/J 1,706,300 0 B 0 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,090 3,180 2,880 3,140 50 134,474,300 406,052,065,000 15,155 1,650.156 3,140 T/J 2,544,400 3,130 B 13,100 307 TMAS Temas Tbk. --M7---1 82 82 78 78 -4 2,495,300 196,109,500 132 179.401 78 T/J 230,100 77 B 10,261,100 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 366 J 19,900 0 B 0 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 125,000 6,250,000 11 80.475 50 T/J 12,176,700 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 312 310 292 306 -6 401,600 118,624,000 70 109.983 304 J 1,400 302 B 2,200 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 680 675 635 635 -45 117,900,300 75,692,020,000 7,929 3,024.818 650 J 399,000 635 T/B 8,068,700 312 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---1 107 134 116 116 9 7,000 815,700 9 116.894 114 J 20,000 101 B 1,100 314 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---1 330 380 330 378 48 71,200 23,655,600 5 225.483 360 J 142,000 350 B 5,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 970 965 905 965 -5 418,000 398,671,000 55 172.149 965 T/J 735,100 960 B 735,200 317 TURI Tunas Ridean Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 2,822.222 1,270 J 417,600 1,185 B 100,000 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,050 1,065 1,000 1,060 10 450,000 467,381,000 398 70.667 1,065 J 200 1,060 T/B 69,100 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,350 1,350 1,270 1,350 0 305,100 400,090,500 179 2,617.497 1,350 T/J 33,100 1,300 B 1,000 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,800 2,700 2,700 -200 1,000 2,740,000 6 99.997 2,850 J 100 2,800 B 200 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 54 54 51 52 -2 188,800 9,639,000 20 2.469 52 T/J 1,004,200 51 B 133,000 322 UNTR United Tractors Tbk. --M9BX-1 15,500 15,100 14,425 14,425 -1,075 2,585,100 37,400,170,000 2,363 17,172.619 14,425 T/J 183,100 0 B 0 323 UNVR Unilever Indonesia Tbk. --M5BX-1 6,800 6,800 6,325 6,425 -375 18,135,300 115,828,790,000 7,439 164,490.527 6,450 J 1,800 6,425 T/B 115,700 324 VICO Victoria Investama Tbk. --U8---1 109 109 109 109 0 200 21,800 1 87.200 106 J 400 0 B 0 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 30,400 1,520,000 9 16.667 50 T/J 80,965,100 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 250 270 268 268 18 1,000 269,000 3 118.550 266 J 25,900 236 B 200 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 155 151 145 145 -10 5,326,600 774,000,600 321 50.000 145 T/J 12,348,700 0 B 0 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 85 83 83 -3 861,500 71,515,500 127 36.233 83 T/J 10,500 82 B 6,000 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 82 82 77 78 -4 964,600 74,601,400 112 12.000 79 J 5,000 78 T/B 35,400 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 880 885 820 820 -60 23,962,400 19,717,760,500 2,115 210.768 820 T/J 79,500 0 B 0 331 WINS Wintermar Offshore Marine Tbk. --U7---1 99 94 93 93 -6 15,700 1,463,100 4 25.150 93 T/J 400 0 B 0 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 202 202 193 193 -9 93,100 18,358,800 42 29.259 193 T/J 17,800 192 B 1,200 333 WOOD Integra Indocabinet Tbk. --M5K--1 262 286 244 244 -18 6,016,300 1,533,431,400 1,146 93.846 244 T/J 1,443,000 0 B 0 334 WSBP Waskita Beton Precast Tbk. --M3K--1 137 137 128 128 -9 21,729,100 2,789,268,700 1,271 26.122 128 T/J 1,447,000 0 B 0 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 510 505 476 476 -34 27,972,700 13,342,483,300 2,202 128.475 476 T/J 2,686,000 0 B 0 336 WTON Wijaya Karya Beton Tbk. --M3K--1 228 228 214 216 -12 9,081,500 1,960,276,600 1,005 36.610 216 T/J 419,700 214 B 196,300 Total 2,093,752,400 3,738,697,467,100 263,175 2,380,370,100 43,440,000 Jakarta, 30 March 2020 Trading Division