List of Securities Quotation Main Board Date: Tuesday, 03 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 9,500 9,825 9,575 9,700 200 1,109,600 10,759,457,500 1,269 788.004 9,700 T/J 2,100 9,675 B 5,600 2 ABMM ABM Investama Tbk. --U9---1 1,475 0 0 1,475 0 0 0 0 39.333 1,465 J 1,800 1,150 B 100 3 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,450 1,510 1,450 1,465 15 14,059,400 20,711,002,000 4,415 1,786.585 1,470 J 137,200 1,465 T/B 58,500 4 ACST Acset Indonusa Tbk. --U6---1 394 394 346 346 -48 1,748,100 630,927,600 346 14.530 346 T/J 300 344 B 96,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 745 785 755 760 15 10,774,600 8,257,787,000 1,572 596.860 760 T/J 15,200 755 B 522,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,000 9,925 9,975 0 400,200 3,986,885,000 176 429.032 9,975 T/J 112,000 9,950 B 10,500 7 ADMG Polychem Indonesia Tbk --U3---1 114 123 114 117 3 1,775,500 208,303,000 82 10.443 119 J 500 117 T/B 166,600 8 ADRO Adaro Energy Tbk. --M2BXO1 1,115 1,180 1,125 1,140 25 90,994,700 104,694,197,000 8,733 103.636 1,145 J 195,500 1,140 T/B 181,800 9 AGII Aneka Gas Industri Tbk. --M3---1 525 545 510 545 20 3,100 1,658,500 15 49.545 545 T/J 1,100 540 B 2,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 109 116 109 116 7 2,115,100 241,122,200 349 189.518 117 J 102,400 116 T/B 19,300 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. --M9XXO1 2,550 2,640 2,530 2,550 0 7,506,900 19,285,024,000 1,422 2,032.342 2,550 T/J 56,500 2,540 B 10,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 398 J 5,000 304 B 2,200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 2,800 2,800 2,800 0 100 280,000 1 114.286 3,000 J 10,000 2,800 T/B 1,000 15 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 810 795 810 15 4,900 3,932,500 10 2,066.907 810 T/J 100 800 B 23,500 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 660 700 0 28,000 18,800,500 9 58.333 700 T/J 159,600 630 B 25,700 17 ANTM Aneka Tambang Tbk. --M2XXO1 585 620 595 615 30 101,217,900 61,721,131,000 6,990 405.486 620 J 2,366,700 615 T/B 3,736,500 18 APLI Asiaplast Industries Tbk. --U3---1 139 150 150 150 11 13,100 1,965,000 4 125.000 149 J 100 130 B 300 19 APLN Agung Podomoro Land Tbk. --M6K--1 137 143 136 137 0 19,170,100 2,648,349,000 817 37.534 138 J 25,000 137 T/B 97,000 20 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 21 ARNA Arwana Citramulia Tbk. --M3---1 428 436 420 428 0 12,380,200 5,274,460,600 154 2,908.992 428 T/J 504,600 424 B 226,900 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 608,100 950 B 100 24 ASGR Astra Graphia Tbk. --U9---1 915 965 925 925 10 113,200 107,985,000 92 191.781 960 J 700 925 T/B 16,700 25 ASII Astra International Tbk. --M4BXO1 5,700 5,975 5,775 5,900 200 53,817,300 317,573,317,500 7,241 4,219.198 5,900 T/J 674,500 5,875 B 864,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,240 1,245 1,200 1,245 5 289,500 352,135,000 103 2,305.556 1,250 J 7,900 1,195 B 8,100 27 ASRI Alam Sutera Realty Tbk. --M6---1 145 152 139 142 -3 12,809,000 1,858,102,900 896 135.238 143 J 10,000 142 T/B 6,134,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 488 505 490 505 17 7,535,000 3,747,998,500 269 129.487 505 T/J 538,800 498 B 211,500 29 ATIC Anabatic Technologies Tbk. --U9---1 675 0 0 675 0 0 0 0 96.429 650 J 200 600 B 300 30 AUTO Astra Otoparts Tbk. --M4---1 1,000 1,040 1,000 1,040 40 1,268,300 1,303,333,500 304 940.581 1,045 J 24,400 1,040 T/B 29,800 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,301,800 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 610 630 610 625 15 102,400 63,555,000 16 8,106.355 630 J 17,100 600 B 50,200 33 BBCA Bank Central Asia Tbk. --M8B3O1 30,400 31,750 31,000 31,600 1,200 22,932,700 723,138,232,500 14,680 18,057.143 31,650 J 38,500 31,600 T/B 1,779,300 34 BBKP Bank Bukopin Tbk. --M8---1 162 169 163 164 2 4,961,200 819,291,100 895 48.652 164 T/J 145,600 163 B 206,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,755 1,755 1,755 1,755 0 600 1,053,000 2 127.174 1,755 T/J 1,400 1,370 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3O1 6,750 6,950 6,700 6,800 50 41,705,800 285,537,522,500 7,027 32.706 6,825 J 49,100 6,800 T/B 686,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,980 4,180 4,000 4,100 120 198,413,400 814,598,626,000 20,541 4,685.714 4,120 J 1,000 4,100 T/B 5,152,700 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 520,100 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,650 1,725 1,665 1,690 40 11,283,700 19,155,911,500 2,704 220.435 1,695 J 502,200 1,690 T/B 2,000 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 3,500 270 B 5,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 148 152 143 152 4 319,600 48,444,300 32 431.059 152 T/J 63,500 151 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,170 3,260 3,190 3,260 90 1,470,000 4,747,035,000 1,063 1.841 3,270 J 12,400 3,260 T/B 310,000 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 132 141 134 140 8 17,350,200 2,392,783,400 792 82.353 140 T/J 523,700 139 B 181,400 44 BHIT MNC Investama Tbk. --M9---1 59 62 58 60 1 19,729,500 1,183,785,400 7,131 175.464 61 J 5,154,400 60 T/B 54,700 45 BINA Bank Ina Perdana Tbk. --U8---1 865 900 880 880 15 11,400 10,252,000 10 497.186 900 J 10,300 880 T/B 25,000 46 BIRD Blue Bird Tbk. --M7---1 2,200 2,230 2,170 2,200 0 265,300 582,477,000 125 33.846 2,200 T/J 118,500 2,190 B 100 47 BISI BISI International Tbk. --U1---1 900 930 900 910 10 35,700 32,333,000 50 455.000 910 T/J 44,900 900 B 600 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 885 955 895 950 65 10,042,100 9,275,221,000 1,451 158.333 950 T/J 155,400 945 B 2,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 610 625 610 615 5 7,304,200 4,500,283,000 1,258 143.023 620 J 177,700 615 T/B 1,511,600 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 8,070,600 403,530,000 107 3.455 50 T/J 132,007,200 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 174,994,100 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,950 7,350 7,025 7,200 250 48,222,600 347,993,285,000 5,520 2,169.544 7,225 J 14,100 7,200 T/B 4,599,200 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 71 72 71 71 0 16,500 1,171,600 11 14.200 71 T/J 16,000 70 B 10,100 54 BMTR Global Mediacom Tbk. --M9K--1 308 318 310 318 10 12,508,000 3,940,409,600 1,835 258.831 318 T/J 546,800 316 B 715,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 300 304 298 302 2 108,900 32,743,800 34 188.750 302 T/J 69,600 298 B 10,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 760 805 760 785 25 3,921,800 3,109,707,000 435 5.796 790 J 20,500 785 T/B 212,500 57 BNII Bank Maybank Indonesia Tbk. --U8---1 170 180 170 178 8 767,400 136,047,300 73 2.121 180 J 116,900 178 T/B 226,300 58 BNLI Bank Permata Tbk. --M8K--1 1,165 1,225 1,160 1,200 35 37,047,000 44,481,776,000 1,497 13.065 1,205 J 468,300 1,200 T/B 4,900 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 85 88 80 82 -3 36,300 2,952,400 12 82.000 86 J 5,100 82 T/B 4,800 60 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 0 J 0 4,550 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 206 216 200 200 -6 16,441,800 3,396,027,600 1,459 39.216 200 T/J 8,576,100 199 B 32,300 62 BRPT Barito Pacific Tbk. --M3XXO1 945 995 955 965 20 61,020,800 59,437,119,000 5,191 377.351 965 T/J 186,400 960 B 1,128,800 63 BSDE Bumi Serpong Damai Tbk. --M6XXO1 965 1,065 985 1,050 85 14,594,600 14,933,803,500 2,425 205.679 1,055 J 249,800 1,050 T/B 186,000 64 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 505 J 7,400 446 B 1,000 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 2,680 2,690 2,650 2,670 -10 22,700 60,668,000 52 516.879 2,680 J 12,700 2,650 B 300 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,620 4,100 3,690 3,830 210 10,306,700 39,222,044,000 6,181 392.821 3,840 J 2,800 3,830 T/B 14,600 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 93 97 94 95 2 273,000 25,920,100 18 51.488 96 J 29,700 95 T/B 10,000 69 BULL Buana Lintas Lautan Tbk. --M7---1 149 151 148 151 2 48,311,300 7,273,321,600 179 14.766 151 T/J 376,900 149 B 201,000 70 BVIC Bank Victoria International Tbk. --U8---1 57 65 50 63 6 875,900 52,319,700 76 59.573 62 J 6,500 61 B 200 71 BWPT Eagle High Plantations Tbk. --U1---1 89 98 90 98 9 34,115,100 3,259,284,900 1,424 21.433 99 J 956,300 98 T/B 890,100 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,375 J 100 12,200 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 190 197 190 192 2 1,377,100 266,705,000 296 58.182 194 J 50,000 192 T/B 30,200 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 93 93 89 89 -4 60,262,700 5,426,599,700 116 50.857 90 J 65,000 89 T/B 106,000 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,440 1,535 1,440 1,515 75 17,800 26,596,500 14 313.017 1,520 J 500 1,490 B 6,900 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 228 238 234 236 8 174,600 41,178,000 51 18.467 238 J 39,500 236 T/B 94,800 77 CITY Natura City Developments Tbk. --U6---1 50 52 50 52 2 65,600 3,280,300 8 43.333 51 J 5,000 50 B 21,800 78 CLEO Sariguna Primatirta Tbk. --M5K--1 414 440 410 438 24 11,682,800 4,982,132,200 886 1,904.348 438 T/J 178,800 436 B 32,400 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,620 1,740 1,625 1,735 115 41,900 70,920,000 11 166.019 1,740 J 1,400 1,735 T/B 1,600 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 97,671,800 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,600 6,075 5,800 6,025 425 9,358,000 56,008,667,500 4,368 27,439.996 6,050 J 5,700 6,025 T/B 50,700 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 11,600 580,000 4 45.455 50 T/J 134,490,900 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 430 430 430 2 111,100 47,773,000 14 216.991 430 T/J 49,300 420 B 50,000 84 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,370 J 100 1,780 B 100 85 CTRA Ciputra Development Tbk. --M6XXO1 905 935 910 915 10 5,533,100 5,093,193,500 1,065 204.863 920 J 50,500 915 T/B 2,800 86 DART Duta Anggada Realty Tbk. --U6---1 260 298 260 290 30 10,500 2,736,800 8 53.610 290 T/J 1,900 260 B 500 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,100 505,000 2 16.496 50 T/J 159,015,900 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 14,226,500 0 B 0 89 DILD Intiland Development Tbk. --U6---1 252 256 248 252 0 3,051,500 771,315,400 255 43.913 252 T/J 296,600 250 B 100,000 90 DLTA Delta Djakarta Tbk. --U5---1 5,850 6,400 6,150 6,400 550 19,300 121,307,500 7 38,256.919 6,350 J 1,100 6,100 B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 236 250 236 244 8 16,107,400 3,950,601,600 1,668 116.190 246 J 1,305,600 244 T/B 143,300 92 DMND Diamond Food Indonesia Tbk. --U5---1 960 1,040 955 1,000 40 152,800 151,036,000 165 109.290 1,000 T/J 33,600 975 B 100 93 DNAR Bank Oke Indonesia Tbk. --U8---1 192 256 195 238 46 500 116,900 5 216.364 238 T/J 4,300 200 B 200 94 DOID Delta Dunia Makmur Tbk. --M2---1 159 168 159 162 3 7,232,000 1,187,245,000 1,026 219.322 164 J 20,100 162 T/B 508,900 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 195 222 220 222 27 200 44,200 2 72.129 260 J 2,200 180 B 5,000 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 78 105 78 105 27 1,353,500 124,413,300 84 59.758 105 T/J 988,400 80 B 200 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 394 390 390 390 -4 67,500 26,325,000 4 105.405 390 T/J 132,500 388 B 29,300 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,800 J 500 14,300 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,145 1,150 1,020 1,040 -105 1,131,400 1,270,709,500 104 205.941 1,040 T/J 3,100 1,005 B 10,100 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,230 2,170 2,170 -40 4,800 10,534,000 11 798.759 2,200 J 500 2,190 B 100 102 DYAN Dyandra Media International Tbk. --M9---1 53 60 52 54 1 13,696,800 765,079,400 785 15.429 55 J 420,100 54 T/B 667,800 103 EKAD Ekadharma International Tbk. --U3---1 905 940 905 925 20 252,400 233,961,000 151 2,348.193 940 J 63,400 925 T/B 63,300 104 ELSA Elnusa Tbk. --M2K--1 214 234 220 232 18 39,628,700 8,984,128,400 1,941 58.000 232 T/J 295,700 230 B 972,800 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 700 35,000 4 10.308 50 T/J 615,824,600 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 200 1,000,000 1 694.444 5,000 T/J 5,000 4,800 B 500 107 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,590 1,745 1,610 1,740 150 21,483,600 36,455,232,500 4,324 174.000 1,740 T/J 367,200 1,735 B 121,100 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 154 170 155 169 15 4,397,000 725,101,400 816 314.647 169 T/J 63,600 167 B 57,500 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 182,000 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 0 0 50 0 0 0 0 4.118 56 J 20,100 51 B 900 111 EXCL XL Axiata Tbk. --M7BXO1 2,520 2,570 2,450 2,500 -20 15,310,400 38,369,246,000 5,400 126.877 2,500 T/J 64,700 2,490 B 10,000 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 7,025 7,025 7,025 -25 1,000 7,025,000 1 1,609.909 7,025 T/J 800 6,950 B 200 113 FILM MD Pictures Tbk. --U9---1 160 167 161 164 4 1,657,500 272,369,200 324 78.095 165 J 40,800 164 T/B 279,500 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 15,045,600 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 93 100 93 95 2 106,542,500 10,092,087,700 6,115 5.278 95 T/J 3,791,000 94 B 824,100 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 1,500 75,000 2 47.619 50 T/J 3,024,500 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 0 0 1,715 0 0 0 0 1,372.000 2,100 J 500 1,720 B 500 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3O1 49,500 51,300 50,000 50,775 1,275 1,200,300 60,955,990,000 4,508 1,981.463 50,775 T/J 11,300 50,675 B 500 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,150 1,170 1,160 1,170 20 200 233,000 2 100.000 1,250 J 500 1,150 B 10,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 254 278 256 268 14 46,877,900 12,632,342,600 3,743 36.026 270 J 275,000 268 T/B 278,300 122 GJTL Gajah Tunggal Tbk. --M4---1 388 410 390 402 14 1,632,300 656,062,800 282 78.923 404 J 2,700 402 T/B 18,100 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 82 75 78 2 46,042,900 3,618,267,100 3,297 19.500 78 T/J 10,030,400 77 B 2,307,500 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,240 1,270 1,240 1,270 30 151,500 190,333,500 95 98.833 1,270 T/J 24,900 1,260 B 2,600 125 GPRA Perdana Gapuraprima Tbk. --U6---1 54 54 52 54 0 2,788,600 149,422,800 70 23.293 54 T/J 463,100 53 B 315,500 126 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 127 GWSA Greenwood Sejahtera Tbk. --U6---1 140 140 125 139 -1 6,900 878,800 15 55.600 139 T/J 1,900 131 B 100 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 100 5,000 1 26.579 50 T/J 8,971,700 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 150 170 149 149 -1 496,800 77,977,200 14 83.823 155 J 20,000 149 T/B 113,000 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 600 570 570 -5 7,300 4,164,000 3 108.571 575 J 3,100 545 B 200 131 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. --U9---1 3,010 3,100 3,010 3,010 0 256,100 771,261,000 53 81.351 3,140 J 500 3,010 T/B 766,500 133 HERO Hero Supermarket Tbk. --U9---1 835 835 835 835 0 4,300 3,590,500 3 1,742.924 835 T/J 332,700 805 B 100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 3,000 2,900 3,000 100 97,400 291,088,000 41 918.386 3,000 T/J 85,900 2,990 B 500 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,800 1,035,000 2 884.615 575 T/J 16,500 432 B 200 136 HKMU HK Metals Utama Tbk. --U9---1 148 152 144 149 1 690,500 101,768,300 94 64.783 149 T/J 138,700 145 B 4,800 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,675 1,790 1,705 1,750 75 59,575,000 104,387,573,000 6,050 8,736.022 1,755 J 90,100 1,750 T/B 127,800 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 870 910 870 910 40 19,180,500 17,204,811,500 1,081 293.548 910 T/J 194,300 905 B 5,300 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 100 100 0 200 20,000 1 54.054 105 J 2,500 97 B 4,000 140 HRTA Hartadinata Abadi Tbk. --M5---1 256 258 256 258 2 147,900 37,994,000 51 86.000 258 T/J 51,100 256 B 52,300 141 HRUM Harum Energy Tbk. --M2K--1 1,190 1,220 1,190 1,220 30 435,900 524,945,000 87 23.462 1,220 T/J 21,100 1,210 B 755,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,375 8,850 8,850 8,850 1,475 2,000 17,700,000 2 951.818 0 J 0 8,850 T/B 1,000 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,150 11,125 10,475 10,950 800 7,187,600 77,711,277,500 5,103 405.931 10,950 T/J 223,800 10,925 B 200,000 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 330 400 260 290 -40 288,400 96,062,200 64 22.656 330 J 19,900 290 T/B 5,700 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 156 161 154 154 -2 228,700 35,649,200 60 146.667 158 J 1,100 155 B 200 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 260 298 280 290 30 14,600 4,223,000 17 189.542 286 J 500 274 B 100 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 5,500 275,000 3 14.286 50 T/J 10,794,000 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 685 735 690 700 15 864,200 611,578,000 250 93.975 705 J 2,500 700 T/B 2,300 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 230 242 230 236 6 54,400 12,797,400 16 47.200 236 T/J 11,000 232 B 3,000 150 INAF Indofarma (Persero) Tbk. --U5---1 535 665 550 665 130 15,101,100 9,519,078,500 3,810 266.000 0 J 0 665 T/B 4,535,900 151 INCI Intanwijaya Internasional Tbk --U3---1 364 384 364 380 16 26,500 10,160,800 5 41.099 364 J 60,400 340 B 100 152 INCO Vale Indonesia Tbk. --M2XXO1 2,500 2,730 2,530 2,720 220 18,538,700 49,123,037,000 3,082 1,110.204 2,720 T/J 135,000 2,710 B 71,600 153 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,675 7,275 6,700 7,125 450 8,924,900 63,573,247,500 5,644 1,219.637 7,200 J 300 7,125 T/B 242,600 154 INDR Indo-Rama Synthetics Tbk. --U4---1 1,880 1,950 1,880 1,950 70 17,200 32,750,000 15 262.630 1,975 J 900 1,950 T/B 100 155 INDS Indospring Tbk. --M4---1 1,990 1,910 1,820 1,845 -145 32,100 59,763,500 24 172.969 1,845 T/J 700 1,840 B 600 156 INDY Indika Energy Tbk. --M2K--1 715 760 730 755 40 3,588,000 2,687,715,000 1,215 25.593 755 T/J 149,400 750 B 149,600 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,500 6,100 5,600 6,075 575 12,110,200 72,010,042,500 5,255 313.036 6,100 J 199,200 6,075 T/B 109,700 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 12,500 625,000 4 0.286 50 T/J 888,500 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 14,600 15,150 14,050 14,050 -550 3,981,600 58,053,275,000 4,334 562.000 14,400 J 500 14,050 T/B 799,800 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 65 62 64 3 95,600 6,037,800 23 30.476 65 J 53,900 63 B 9,900 161 IPTV MNC Vision Networks Tbk. --U9---1 368 378 364 378 10 1,484,900 548,857,200 125 157.500 378 T/J 49,100 376 B 150,000 162 ISAT Indosat Tbk. --M7K--1 2,090 2,180 2,100 2,160 70 3,589,000 7,714,501,000 1,539 154.286 2,160 T/J 62,000 2,150 B 4,500 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 139 154 140 151 12 8,768,800 1,298,799,100 460 51.186 151 T/J 26,100 150 B 100,000 164 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,875 11,200 10,875 11,050 175 2,895,600 32,012,112,500 4,693 78.929 11,050 T/J 41,700 11,025 B 14,900 165 JAWA Jaya Agra Wattie Tbk. --U1---1 86 87 79 87 1 1,800 147,900 3 17.400 86 J 700 79 B 2,100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 454 J 2,520,600 358 B 300 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,460 1,525 1,465 1,495 35 10,727,600 16,109,992,000 2,390 408.693 1,495 T/J 142,100 1,490 B 169,800 168 JRPT Jaya Real Property Tbk. --M6K--1 460 460 456 460 0 9,343,400 4,287,755,000 414 442.308 462 J 151,600 458 B 3,200 169 JSKY Sky Energy Indonesia Tbk. --U4---1 114 122 115 118 4 22,733,500 2,683,210,800 1,393 59.000 119 J 384,400 118 T/B 767,400 170 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,620 4,900 4,650 4,760 140 5,895,600 28,257,528,000 2,661 280.693 4,770 J 500 4,760 T/B 6,300 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 665 770 680 745 80 25,694,400 18,849,022,500 4,711 745.000 750 J 137,600 745 T/B 363,200 172 KBLI KMI Wire & Cable Tbk. --M4K--1 414 426 412 426 12 730,200 308,174,800 158 51.762 426 T/J 46,900 424 B 10,300 173 KEEN Kencana Energi Lestari Tbk. --M7---1 390 390 376 390 0 2,468,200 947,430,600 74 98.485 390 T/J 166,700 388 B 1,000 174 KICI Kedaung Indah Can Tbk --U5---1 175 200 180 200 25 2,700 537,500 14 42.461 220 J 500 195 B 400 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 276 286 270 286 10 4,771,100 1,334,491,600 586 9.923 288 J 324,300 286 T/B 73,300 176 KINO Kino Indonesia Tbk. --M5---1 2,940 3,010 2,940 2,970 30 130,900 392,040,000 66 78.158 3,000 J 19,000 2,970 T/B 20,100 177 KKGI Resource Alam Indonesia Tbk. --U2---1 199 0 0 199 0 0 0 0 698.246 216 J 900 199 B 1,500 178 KLBF Kalbe Farma Tbk. --M5BXO1 1,195 1,235 1,205 1,210 15 34,175,900 41,542,704,000 4,648 11,801.424 1,215 J 54,000 1,210 T/B 154,500 179 KOBX Kobexindo Tractors Tbk. --U9---1 99 120 97 110 11 1,767,500 187,909,600 350 27.500 110 T/J 2,900 105 B 300 180 KOTA DMS Propertindo Tbk. --U6---1 670 710 670 670 0 7,535,200 5,048,594,000 22 335.000 670 T/J 4,900 665 B 200 181 KPAL Steadfast Marine Tbk. --U4---1 130 140 119 128 -2 284,800 35,575,200 117 111.304 128 T/J 3,400 123 B 600 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 228 236 224 224 -4 11,326,900 2,587,408,000 514 27.848 224 T/J 221,900 222 B 133,100 183 KREN Kresna Graha Investama Tbk. --U9---1 462 480 464 470 8 25,556,100 12,006,535,400 366 4,889.721 470 T/J 338,500 466 B 32,100 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 48,200 2,410,000 4 7.806 50 T/J 20,508,800 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,625 5,625 5,625 25 100 562,500 1 92.975 6,050 J 2,100 5,600 B 499,700 186 LINK Link Net Tbk. --M9---1 3,480 3,500 3,460 3,500 20 2,579,000 9,023,613,000 918 218.750 3,500 T/J 1,545,400 3,480 B 1,700 187 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 474 J 700 372 B 1,000 188 LPCK Lippo Cikarang Tbk --U6---1 615 645 610 635 20 841,600 531,829,000 400 71.594 645 J 172,500 635 T/B 129,700 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,890 J 100 3,010 B 100 190 LPKR Lippo Karawaci Tbk. --M6K--1 226 236 226 234 8 122,435,500 28,500,378,200 2,145 75.563 236 J 6,670,400 234 T/B 713,600 191 LPPF Matahari Department Store Tbk. --M9XXO1 3,090 3,190 3,090 3,190 100 2,408,700 7,609,727,000 1,312 72.285 3,200 J 59,700 3,190 T/B 48,500 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 945 1,020 945 1,010 65 11,666,500 11,524,563,500 1,594 260.645 1,010 T/J 833,500 1,005 B 170,100 193 LTLS Lautan Luas Tbk. --U9---1 525 555 525 550 25 575,100 311,184,500 41 194.423 555 J 20,000 550 T/B 29,400 194 MAIN Malindo Feedmill Tbk. --M3K--1 685 740 690 735 50 2,463,900 1,779,421,000 566 417.614 740 J 110,500 735 T/B 87,300 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 41,400 2,070,000 10 6.835 50 T/J 911,200,500 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --M9K--1 755 815 770 795 40 42,514,000 33,596,627,500 3,435 1,275.776 795 T/J 215,900 790 B 88,700 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 452 458 444 444 -8 1,542,700 702,052,200 231 888.000 458 J 10,300 444 T/B 81,700 199 MASA Multistrada Arah Sarana Tbk. --U4---1 482 480 478 478 -4 300 143,600 2 339.875 478 T/J 10,800 366 B 17,000 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,900 0 0 6,900 0 0 0 0 3,137.262 7,800 J 100 6,250 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 370 398 362 362 -8 1,369,900 507,772,400 249 22.625 372 J 9,800 362 T/B 110,100 202 MBTO Martina Berto Tbk. --U5---1 72 72 68 72 0 16,300 1,133,200 16 9.730 72 T/J 14,300 69 B 400 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 88 87 87 2 1,978,900 172,641,000 91 78.033 88 J 174,300 87 T/B 134,700 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,437,800 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 156 160 150 150 -6 8,183,200 1,236,667,800 561 44.516 150 T/J 2,309,000 149 B 168,500 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 61,591,900 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 625 660 635 655 30 44,870,800 29,052,536,000 2,282 1,153.636 660 J 1,709,300 655 T/B 1,986,900 208 MEGA Bank Mega Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 4,665.131 5,950 J 100 5,700 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 157 183 150 183 26 1,124,900 204,580,400 97 55.442 183 T/J 516,100 152 B 5,000 210 MGRO Mahkota Group Tbk. --M1K--1 740 765 735 740 0 2,034,500 1,533,420,500 229 328.889 740 T/J 406,700 735 B 43,500 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,430 2,350 2,400 50 3,515,800 8,431,801,000 576 141.303 2,400 T/J 9,100 2,390 B 1,016,600 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,700 14,700 14,700 14,700 0 50,000 735,000,000 2 93,630.573 15,000 J 1,300 14,500 B 600 213 MLPL Multipolar Tbk. --M9---1 53 56 53 54 1 2,376,300 128,899,800 200 6.194 55 J 253,400 54 T/B 168,200 214 MLPT Multipolar Technology Tbk. --U9---1 350 390 370 390 40 8,900 3,359,000 7 81.250 398 J 4,000 370 B 4,400 215 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,295 1,335 1,295 1,305 10 41,607,600 54,486,314,500 46,545 145.000 1,305 T/J 652,200 1,300 B 287,200 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 600 625 600 625 25 958,600 594,139,000 401 41.667 625 T/J 400 620 B 400 217 MPPA Matahari Putra Prima Tbk. --U9---1 100 108 101 104 4 1,644,600 171,362,300 168 43.725 106 J 120,000 104 T/B 105,800 218 MRAT Mustika Ratu Tbk. --U5---1 143 143 132 132 -11 800 110,900 6 20.308 142 J 200 132 T/B 2,000 219 MSKY MNC Sky Vision Tbk. --U9---1 1,395 1,555 1,360 1,555 160 7,200 10,016,000 8 102.303 1,550 J 5,100 1,540 B 400 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,520 1,590 1,520 1,555 35 2,489,700 3,870,209,500 403 2,799.381 1,560 J 3,800 1,555 T/B 3,600 221 MTLA Metropolitan Land Tbk. --U6---1 450 452 450 452 2 500 225,200 2 190.035 470 J 100 452 T/B 500 222 MYOH Samindo Resources Tbk. --U2---1 1,140 1,195 1,125 1,195 55 47,900 56,411,000 34 142.334 1,195 T/J 734,800 1,130 B 2,500 223 MYOR Mayora Indah Tbk. --M5KB-1 1,765 1,885 1,765 1,840 75 2,302,600 4,234,158,500 815 9,204.602 1,855 J 100 1,840 T/B 41,300 224 MYTX Asia Pacific Investama Tbk. --U4---1 54 51 50 51 -3 222,900 11,156,400 8 7.666 52 J 100 51 T/B 2,100 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 384 480 390 480 96 27,258,500 12,241,112,200 5,409 147.692 0 J 0 480 T/B 2,699,300 226 NISP Bank OCBC NISP Tbk. --U8---1 840 860 845 845 5 9,300 7,887,000 9 1,023.945 855 J 7,500 845 T/B 5,200 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 855 B 200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 300 320 310 320 20 116,100 36,632,800 38 37.647 326 J 40,000 318 B 62,800 229 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 450 J 1,200 352 B 1,200 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 4,953,000 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 136 149 135 145 9 28,542,300 4,116,359,100 3,361 145.000 146 J 20,000 145 T/B 306,200 232 PANR Panorama Sentrawisata Tbk. --U9---1 178 180 178 180 2 732,300 130,995,700 180 107.998 180 T/J 577,400 179 B 10,700 233 PANS Panin Sekuritas Tbk. --U8---1 950 1,100 925 975 25 12,200 11,814,000 13 709.091 1,015 J 200 975 T/B 2,700 234 PBID Panca Budi Idaman Tbk. --U3---1 895 905 885 885 -10 33,500 29,667,000 28 104.118 905 J 10,500 885 T/B 300 235 PBRX Pan Brothers Tbk. --M4---1 368 376 368 368 0 112,300 42,154,000 17 651.327 368 T/J 64,300 350 B 5,800 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 1,500 620 B 100 237 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,290 1,350 1,310 1,345 55 90,612,800 120,988,110,500 7,700 448.333 1,350 J 1,503,300 1,345 T/B 133,100 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 825 810 800 810 -15 3,100 2,487,500 6 158.049 815 J 1,300 805 B 100 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,390 3,020 3,290 -10 10,200 32,765,000 25 1,365.202 3,290 T/J 2,000 3,200 B 1,000 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,125 1,085 1,100 15 440,300 484,767,000 148 1,831.502 1,105 J 23,700 1,100 T/B 15,400 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,600 130,000 2 50.000 50 T/J 7,424,300 0 B 0 242 PNIN Paninvest Tbk. --U8---1 970 980 900 960 -10 106,400 100,918,000 28 1,020.842 970 J 18,700 960 T/B 2,300 243 PNLF Panin Financial Tbk. --M8K--1 244 252 244 244 0 24,110,900 5,957,789,400 924 263.727 246 J 500 244 T/B 486,800 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,350 11,725 11,575 11,725 375 784,100 9,107,992,500 2,321 1,906.504 11,750 J 4,700 11,725 T/B 199,300 245 PPRE PP Presisi Tbk. --U7---1 158 164 157 157 -1 27,393,500 4,362,718,600 4,091 36.512 159 J 18,000 157 T/B 1,199,600 246 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 45,937,700 2,306,255,000 973 108.108 51 J 22,185,900 50 T/B 14,093,600 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 188 0 0 188 0 0 0 0 105.838 182 J 500 130 B 200 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,650 3,500 3,500 -100 34,600 124,660,000 14 53.846 3,750 J 25,000 3,500 T/B 800 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 161 169 161 167 6 144,000 23,491,900 22 123.704 167 T/J 900 161 B 82,200 250 PTBA Bukit Asam Tbk. --M2BXO1 2,200 2,400 2,250 2,370 170 30,483,600 71,362,677,000 5,145 2,060.870 2,380 J 45,900 2,370 T/B 9,254,300 251 PTIS Indo Straits Tbk. --U7---1 75 97 89 97 22 3,900 367,100 18 10.211 97 T/J 600 91 B 100 252 PTPP PP (Persero) Tbk. --M6XXO1 1,120 1,165 1,120 1,125 5 46,968,800 53,447,721,500 3,931 211.466 1,130 J 177,900 1,125 T/B 127,500 253 PTRO Petrosea Tbk. --M2---1 1,290 1,370 1,290 1,310 20 1,297,000 1,700,847,500 274 1,048.000 1,310 T/J 5,500 1,305 B 102,700 254 PTSN Sat Nusapersada Tbk --M4---1 202 210 202 208 6 897,800 183,051,000 56 107.586 210 J 14,900 208 T/B 30,300 255 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 316 J 400 224 B 4,500 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 118 131 118 122 4 14,064,700 1,720,731,100 1,535 40.667 123 J 85,500 122 T/B 188,700 257 PWON Pakuwon Jati Tbk. --M6B3O1 525 555 530 545 20 30,440,800 16,603,422,000 2,266 2,101.083 545 T/J 451,700 540 B 1,103,300 258 PZZA Sarimelati Kencana Tbk. --U9---1 890 925 885 890 0 219,700 196,338,000 153 80.909 900 J 5,600 890 T/B 6,000 259 RAJA Rukun Raharja Tbk. --M7---1 89 105 90 92 3 15,203,000 1,440,675,200 1,777 316.021 93 J 9,700 92 T/B 6,400 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 905 945 900 940 35 6,761,700 6,275,869,000 905 587.500 940 T/J 373,600 935 B 6,000 261 RANC Supra Boga Lestari Tbk. --U9---1 272 280 270 270 -2 181,800 49,806,000 3 54.000 298 J 12,200 276 B 500,000 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 51 50 51 1 1,069,900 53,641,000 42 16.314 51 T/J 18,100 50 B 205,600 263 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 5,200 J 500 4,550 B 2,300 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 166 0 0 166 0 0 0 0 76.615 185 J 100 156 B 100 265 RICY Ricky Putra Globalindo Tbk --U4---1 129 134 130 134 5 300 39,800 2 21.282 130 J 9,700 115 B 100 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 0 0 278 0 0 0 0 2,175.274 320 J 2,900 278 B 100 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,270 1,290 1,275 1,280 10 34,500 44,198,500 36 501.961 1,280 T/J 1,200 1,275 B 14,600 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,125 9,125 9,125 25 3,000 27,375,000 5 5,887.097 9,125 T/J 100 7,500 B 200 269 SCMA Surya Citra Media Tbk. --M9XXO1 1,115 1,175 1,120 1,135 20 31,229,100 35,609,054,500 2,700 513.452 1,140 J 126,100 1,135 T/B 316,500 270 SDPC Millennium Pharmacon International Tbk. --U9---1 96 97 95 97 1 35,100 3,385,700 11 64.749 96 J 66,000 91 B 4,500 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 780 J 2,100 770 B 2,000 272 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,230 2,180 2,180 -20 18,900 41,581,000 7 93.162 2,200 J 11,300 2,180 T/B 5,900 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,190 1,225 1,200 1,220 30 6,160,600 7,486,109,500 2,002 210.345 1,225 J 3,800 1,220 T/B 95,300 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,425 6,425 6,350 6,400 -25 416,300 2,664,467,500 131 72.687 6,425 J 600 6,400 T/B 700 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 270 288 270 284 14 4,209,400 1,194,984,200 492 25.818 286 J 40,500 284 T/B 189,500 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 266 284 270 280 14 8,441,900 2,350,777,400 1,310 50.000 280 T/J 14,500 278 B 687,700 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 900 955 880 910 10 28,200 25,478,500 26 1,099.034 915 J 400 900 B 1,000 278 SMDR Samudera Indonesia Tbk. --U7---1 171 175 170 174 3 153,100 26,533,000 50 698.290 175 J 14,500 174 T/B 20,700 279 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 10,400 11,225 10,550 10,925 525 3,641,300 39,683,867,500 2,886 3,801.587 11,000 J 100 10,925 T/B 100 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 200 220 196 196 -4 41,700 8,675,400 12 101.554 196 T/J 10,600 194 B 26,100 281 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 2,000 13,000 B 200 282 SMRA Summarecon Agung Tbk. --M6K--1 815 850 825 830 15 10,835,200 9,039,610,500 1,611 1,363.786 835 J 100,000 830 T/B 72,400 283 SMSM Selamat Sempurna Tbk. --U4K--1 1,420 1,440 1,375 1,400 -20 2,406,900 3,388,181,500 896 3,739.416 1,425 J 19,400 1,400 T/B 541,200 284 SOCI Soechi Lines Tbk. --M7---1 101 114 102 112 11 20,932,300 2,274,632,100 1,441 20.364 112 T/J 25,500 111 B 92,900 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 6,000 6,000 6,000 1,000 300 1,800,000 3 581.818 6,075 J 100 3,910 B 100 286 SPMA Suparma Tbk. --U3---1 296 300 298 298 2 1,100 328,000 2 133.584 298 T/J 88,300 296 B 10,000 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 193 200 0 31,200 6,225,300 13 213.445 200 T/J 103,700 196 B 200 288 SRIL Sri Rejeki Isman Tbk. --M4LKO1 206 208 202 204 -2 11,578,300 2,377,832,000 1,702 85.000 206 J 491,600 204 T/B 139,100 289 SRSN Indo Acidatama Tbk --U3---1 61 62 60 62 1 7,339,800 447,543,200 87 11.292 62 T/J 580,600 61 B 3,300 290 SSIA Surya Semesta Internusa Tbk. --M6K--1 645 655 645 645 0 3,559,400 2,313,124,500 170 264.615 650 J 149,500 645 T/B 200 291 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 840 840 800 805 -35 65,667,700 53,144,620,500 694 120.149 805 T/J 104,100 800 B 104,700 292 STAR Buana Artha Anugerah Tbk. --U4---1 148 145 140 145 -3 349,200 49,969,400 28 142.157 146 J 100 140 B 2,000 293 SULI SLJ Global Tbk. --U3---1 51 50 50 50 -1 373,900 18,695,000 9 0.714 50 T/J 10,300 0 B 0 294 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 295 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 100 5,000 1 8.929 50 T/J 66,677,300 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,060 1,105 1,060 1,085 25 8,208,400 8,867,732,500 990 267.901 1,085 T/J 133,000 1,080 B 105,300 297 TBLA Tunas Baru Lampung Tbk. --M5---1 610 625 600 615 5 5,018,400 3,088,440,000 936 140.043 615 T/J 1,300 610 B 177,500 298 TCID Mandom Indonesia Tbk. --U5---1 9,825 9,625 9,600 9,625 -200 300 2,882,500 2 944.072 10,350 J 100 9,450 B 200 299 TDPM Tridomain Performance Materials Tbk. --M3K--1 197 195 179 191 -6 40,300 7,365,800 51 83.772 191 T/J 100 181 B 400 300 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 153 115 153 39 263,781,500 36,805,991,700 12,593 49.355 153 T/J 1,898,400 152 B 598,900 301 TGRA Terregra Asia Energy Tbk. --U7---1 81 89 80 84 3 2,192,900 183,906,700 337 42.000 85 J 376,100 84 T/B 76,600 302 TINS Timah Tbk. --M2K--1 575 605 585 600 25 15,213,500 9,096,229,500 1,095 306.596 605 J 578,200 600 T/B 336,800 303 TIRT Tirta Mahakam Resources Tbk --U3---1 53 55 53 54 1 114,400 6,188,100 11 24.686 54 T/J 700 53 B 200 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 5,850 6,775 6,050 6,725 875 4,235,300 27,693,962,500 5,138 415.795 6,750 J 44,000 6,725 T/B 59,400 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,440 3,660 3,470 3,620 180 114,698,200 412,371,424,000 12,358 1,902.410 3,640 J 31,500 3,620 T/B 1,266,100 306 TMAS Temas Tbk. --M7---1 74 84 74 79 5 4,502,100 358,154,300 260 181.701 79 T/J 391,200 78 B 55,000 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 0 0 360 0 0 0 0 75.968 360 J 227,500 302 B 8,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,061,200 53,060,000 25 80.475 50 T/J 8,263,600 0 B 0 309 TOTL Total Bangun Persada Tbk. --M6---1 372 382 378 380 8 1,279,100 484,384,800 99 136.580 380 T/J 57,000 378 B 679,100 310 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 805 835 795 835 30 127,074,600 103,340,928,500 21,193 3,977.516 840 J 1,032,700 835 T/B 14,200 311 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 312 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 125 129 123 129 4 230,500 28,357,500 6 129.994 134 J 200 129 T/B 9,000 313 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 314 TRST Trias Sentosa Tbk. --U3---1 380 398 380 398 18 11,300 4,295,800 2 237.414 398 T/J 4,900 380 B 11,900 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,220 1,280 1,235 1,240 20 92,500 117,231,000 69 221.207 1,260 J 20,000 1,240 T/B 5,300 316 TURI Tunas Ridean Tbk. --U9---1 1,290 1,340 1,280 1,300 10 192,800 250,509,000 15 2,888.889 1,350 J 13,500 1,300 T/B 5,800 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,670 1,595 1,665 65 669,400 1,094,407,000 354 111.000 1,665 T/J 7,300 1,660 B 1,500 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,515 1,545 1,500 1,515 0 359,000 547,678,000 479 2,937.413 1,515 T/J 10,000 1,510 B 5,900 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,000 3,000 3,000 0 900 2,700,000 6 111.108 3,000 T/J 400 2,950 B 200 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 69 80 72 77 8 144,300 10,880,300 62 3.657 77 T/J 19,800 76 B 4,400 321 UNTR United Tractors Tbk. --M9BXO1 16,675 17,950 17,000 17,650 975 3,573,400 62,855,262,500 5,166 21,011.905 17,700 J 100 17,650 T/B 23,400 322 UNVR Unilever Indonesia Tbk. --M5BXO1 6,900 7,200 6,950 7,125 225 27,945,100 199,123,077,500 10,660 182,411.674 7,125 T/J 14,500 7,100 B 256,100 323 VICO Victoria Investama Tbk. --U8---1 103 103 93 102 -1 248,600 23,123,600 9 81.600 102 T/J 21,500 96 B 200 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 6,300 315,000 5 16.667 50 T/J 68,569,300 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 274 316 274 298 24 15,400 4,526,200 9 131.821 296 J 900 294 B 10,200 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 214 228 216 224 10 40,900,000 9,095,776,200 1,493 77.241 226 J 712,800 224 T/B 405,700 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 120 121 118 120 0 924,200 111,773,500 83 52.385 120 T/J 3,300 119 B 1,000 328 WIIM Wismilak Inti Makmur Tbk. --M5---1 116 120 115 119 3 1,397,000 163,655,000 134 18.308 120 J 203,500 119 T/B 32,800 329 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,800 1,850 1,790 1,810 10 18,019,600 32,651,205,000 3,506 465.232 1,810 T/J 204,600 1,805 B 575,000 330 WINS Wintermar Offshore Marine Tbk. --U7---1 90 99 91 97 7 312,700 30,291,200 25 26.232 97 T/J 39,900 92 B 5,000 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 268 280 266 268 0 336,800 90,331,600 71 40.630 268 T/J 53,300 266 B 35,800 332 WOOD Integra Indocabinet Tbk. --M5K--1 390 420 390 406 16 8,265,400 3,369,008,200 671 156.154 406 T/J 2,629,700 404 B 900 333 WSBP Waskita Beton Precast Tbk. --M3K--1 181 193 183 193 12 47,604,700 9,042,970,100 2,582 39.388 193 T/J 187,500 192 B 605,100 334 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 970 1,010 980 985 15 33,639,700 33,356,828,500 3,469 265.857 985 T/J 427,000 980 B 1,096,600 335 WTON Wijaya Karya Beton Tbk. --M3K--1 316 338 324 330 14 9,284,000 3,071,401,400 988 55.932 332 J 94,500 330 T/B 292,200 Total 3,338,026,700 5,475,861,072,300 429,395 2,628,228,500 93,759,100 Jakarta, 03 March 2020 Trading Division