List of Securities Quotation Main Board Date: Wednesday, 04 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 9,700 9,975 9,600 9,750 50 1,050,800 10,294,332,500 1,302 792.065 9,750 T/J 8,000 9,725 B 24,300 2 ABMM ABM Investama Tbk. --U9---1 1,475 0 0 1,475 0 0 0 0 39.333 1,470 J 800 1,440 B 100 3 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,465 1,545 1,465 1,535 70 8,613,400 13,056,109,000 2,685 1,871.951 1,540 J 285,700 1,535 T/B 51,100 4 ACST Acset Indonusa Tbk. --U6---1 346 348 276 276 -70 8,901,800 2,595,918,600 1,578 11.590 276 T/J 271,400 274 B 170,300 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 760 800 735 790 30 16,716,700 13,116,103,000 2,464 620.420 795 J 101,900 790 T/B 299,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 9,975 9,950 9,975 0 103,900 1,036,102,500 114 429.032 9,975 T/J 148,300 9,950 B 23,400 7 ADMG Polychem Indonesia Tbk --U3---1 117 120 116 117 0 274,300 32,426,100 47 10.443 118 J 109,000 117 T/B 83,500 8 ADRO Adaro Energy Tbk. --M2BXO1 1,140 1,215 1,110 1,205 65 85,031,200 100,498,982,500 7,995 109.545 1,210 J 148,600 1,205 T/B 215,100 9 AGII Aneka Gas Industri Tbk. --M3---1 545 570 545 555 10 70,800 38,948,000 28 50.455 555 T/J 5,300 550 B 7,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 116 130 115 128 12 5,028,100 621,121,800 628 209.123 128 T/J 251,600 127 B 100 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 2,620 2,460 2,540 -10 11,182,500 28,369,542,000 3,726 2,024.372 2,550 J 756,000 2,540 T/B 64,600 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 398 398 398 -2 7,665,100 3,050,709,800 7 198.845 398 T/J 1,900 300 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 0 0 2,800 0 0 0 0 114.286 3,000 J 20,000 2,810 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 810 825 775 780 -30 137,600 107,476,000 75 1,990.354 790 J 1,000 780 T/B 11,900 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 159,600 660 B 100 17 ANTM Aneka Tambang Tbk. --M2XXO1 615 635 610 630 15 93,281,500 58,503,907,500 7,138 415.375 630 T/J 659,000 625 B 1,011,500 18 APLI Asiaplast Industries Tbk. --U3---1 150 156 128 156 6 18,200 2,680,900 12 130.000 154 J 10,000 132 B 7,000 19 APLN Agung Podomoro Land Tbk. --M6K--1 137 148 135 145 8 38,085,500 5,467,989,800 3,227 39.726 146 J 9,773,700 145 T/B 187,800 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---1 428 434 428 428 0 322,400 138,210,800 54 2,908.992 430 J 1,200 428 T/B 5,500 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 1,000 1,000 1,000 0 1,500 1,500,000 2 295.377 1,000 T/J 606,600 980 B 500 24 ASGR Astra Graphia Tbk. --U9---1 925 960 920 940 15 50,000 46,657,500 46 194.891 955 J 600 930 B 600 25 ASII Astra International Tbk. --M4BXO1 5,900 6,025 5,875 5,975 75 43,566,600 259,196,942,500 6,949 4,272.832 5,975 T/J 45,800 5,950 B 415,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,245 1,240 1,195 1,195 -50 263,100 318,215,000 102 2,212.963 1,195 T/J 14,000 1,190 B 28,100 27 ASRI Alam Sutera Realty Tbk. --M6---1 142 158 139 157 15 11,480,000 1,727,232,800 1,440 149.524 158 J 261,800 157 T/B 294,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 505 535 496 535 30 7,706,900 3,923,162,000 316 137.179 535 T/J 352,200 530 B 220,100 29 ATIC Anabatic Technologies Tbk. --U9---1 675 705 660 705 30 900 612,000 4 100.714 705 T/J 4,800 700 B 1,000 30 AUTO Astra Otoparts Tbk. --M4---1 1,040 1,065 1,030 1,060 20 737,800 775,570,000 268 958.669 1,060 T/J 46,300 1,055 B 72,000 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 53,300 2,665,000 5 33.333 50 T/J 1,343,700 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 625 630 610 630 5 600 374,500 5 8,171.206 625 J 200 600 B 30,000 33 BBCA Bank Central Asia Tbk. --M8B3O1 31,600 32,500 31,300 32,200 600 16,605,000 532,743,082,500 13,767 18,400.000 32,200 T/J 486,000 32,125 B 42,200 34 BBKP Bank Bukopin Tbk. --M8---1 164 176 161 175 11 12,564,600 2,137,645,600 828 51.915 175 T/J 4,000 174 B 306,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,755 2,180 1,755 2,180 425 1,600 2,850,500 5 157.971 2,170 J 600 2,160 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,800 7,000 6,725 6,950 150 38,848,200 268,089,530,000 6,673 33.427 6,950 T/J 563,200 6,925 B 959,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,100 4,240 4,130 4,220 120 116,305,200 489,494,701,000 11,630 4,822.857 4,230 J 226,300 4,220 T/B 3,920,500 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 630,300 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,690 1,775 1,675 1,750 60 24,391,200 42,028,679,500 3,248 228.261 1,765 J 5,000 1,750 T/B 218,600 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 1,000 254 B 500 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 152 153 145 153 1 760,800 115,239,500 69 433.895 153 T/J 10,100 152 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,260 3,320 3,230 3,260 0 2,319,500 7,611,801,000 853 1.841 3,280 J 15,000 3,260 T/B 374,000 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 152 137 149 9 21,489,200 3,137,855,600 1,127 87.647 150 J 535,500 149 T/B 660,000 44 BHIT MNC Investama Tbk. --M9---1 60 62 59 62 2 23,798,700 1,446,836,000 9,764 181.313 62 T/J 6,439,100 61 B 1,000,000 45 BINA Bank Ina Perdana Tbk. --U8---1 880 910 885 890 10 13,800 12,452,000 13 502.836 895 J 1,500 890 T/B 3,500 46 BIRD Blue Bird Tbk. --M7---1 2,200 2,200 2,150 2,170 -30 419,700 909,566,000 192 33.385 2,170 T/J 54,500 2,160 B 200 47 BISI BISI International Tbk. --U1---1 910 940 900 940 30 18,300 16,959,500 28 470.000 940 T/J 4,600 920 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 950 985 925 985 35 11,233,500 10,812,293,000 1,673 164.167 985 T/J 40,000 980 B 38,700 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 615 630 610 630 15 8,490,000 5,303,301,500 1,423 146.512 630 T/J 710,700 625 B 647,100 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 15,663,500 783,175,000 200 3.455 50 T/J 97,038,800 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 282,465,600 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,200 7,500 7,225 7,475 275 46,277,700 343,302,430,000 6,941 2,252.408 7,500 J 1,005,500 7,475 T/B 449,100 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 71 72 67 72 1 81,300 5,717,600 31 14.400 72 T/J 5,000 71 B 1,000 54 BMTR Global Mediacom Tbk. --M9K--1 318 326 312 322 4 11,929,100 3,834,152,600 1,382 262.087 324 J 95,500 322 T/B 167,800 55 BNBA Bank Bumi Arta Tbk. --U8---1 302 304 300 302 0 188,600 56,916,600 25 188.750 302 T/J 20,000 300 B 18,900 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 785 820 775 810 25 2,605,800 2,099,141,000 473 5.981 810 T/J 74,900 805 B 25,000 57 BNII Bank Maybank Indonesia Tbk. --U8---1 178 185 173 182 4 562,100 103,189,100 75 2.169 184 J 10,000 181 B 6,000 58 BNLI Bank Permata Tbk. --M8K--1 1,200 1,275 1,195 1,275 75 53,898,300 67,143,857,500 3,130 13.882 1,280 J 352,500 1,275 T/B 2,888,900 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 82 86 81 85 3 2,300 195,300 5 85.000 85 T/J 6,000 84 B 5,000 60 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 0 J 0 4,300 B 300 61 BRIS Bank BRIsyariah Tbk. --M8---1 200 212 198 204 4 42,014,800 8,667,060,700 1,400 40.000 208 J 251,400 204 T/B 5,325,000 62 BRPT Barito Pacific Tbk. --M3XXO1 965 1,065 955 1,020 55 115,191,800 118,356,950,500 8,054 398.858 1,025 J 1,180,100 1,020 T/B 312,600 63 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,050 1,115 1,020 1,115 65 12,499,400 13,601,769,500 1,977 218.411 1,115 T/J 218,100 1,105 B 400 64 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 200 104,000 1 354.661 510 J 100 448 B 1,500 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 2,670 2,770 2,670 2,770 100 114,300 316,429,000 23 536.238 2,770 T/J 187,200 2,710 B 4,800 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,830 4,000 3,830 3,960 130 6,734,400 26,666,363,000 5,448 406.154 3,960 T/J 85,800 3,950 B 807,500 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 96 94 95 0 101,800 9,596,400 18 51.488 96 J 15,800 95 T/B 11,100 69 BULL Buana Lintas Lautan Tbk. --M7---1 151 153 148 149 -2 43,135,800 6,526,851,600 148 14.571 149 T/J 76,100 148 B 540,400 70 BVIC Bank Victoria International Tbk. --U8---1 63 65 59 62 -1 323,700 19,265,500 49 58.627 62 T/J 155,500 60 B 58,400 71 BWPT Eagle High Plantations Tbk. --U1---1 98 105 93 103 5 52,860,600 5,280,668,400 2,150 22.527 103 T/J 3,299,200 102 B 590,100 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,375 J 100 12,325 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 192 198 191 194 2 1,962,200 378,803,700 269 58.788 195 J 700 193 B 21,500 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 89 90 85 87 -2 4,245,700 367,857,100 114 49.714 88 J 41,000 87 T/B 100 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,515 1,550 1,490 1,550 35 22,700 34,932,000 28 320.248 1,560 J 2,300 1,550 T/B 19,900 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 236 244 238 240 4 282,100 67,615,800 60 18.780 246 J 1,000 240 T/B 82,200 77 CITY Natura City Developments Tbk. --U6---1 52 52 50 51 -1 115,400 5,773,300 12 42.500 51 T/J 16,600 50 B 100 78 CLEO Sariguna Primatirta Tbk. --M5K--1 438 450 430 450 12 5,767,200 2,524,526,200 537 1,956.522 450 T/J 652,100 448 B 20,300 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,735 1,735 1,730 1,730 -5 12,800 22,174,000 3 165.541 1,850 J 1,200 1,730 T/B 21,900 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 91,787,500 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,025 6,500 5,975 6,425 400 6,662,800 42,275,520,000 3,864 29,261.739 6,450 J 5,300 6,425 T/B 282,900 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 135,485,900 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 430 430 430 0 130,500 56,115,000 22 216.991 430 T/J 4,400 422 B 1,000 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 915 950 900 945 30 13,215,900 12,365,085,000 1,508 211.580 950 J 341,000 945 T/B 18,200 86 DART Duta Anggada Realty Tbk. --U6---1 290 0 0 290 0 0 0 0 53.610 294 J 2,000 290 B 1,000 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 600 30,000 1 16.496 50 T/J 148,184,500 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 2 22.222 50 T/J 13,256,000 0 B 0 89 DILD Intiland Development Tbk. --U6---1 252 250 244 248 -4 1,848,500 458,181,000 152 43.216 248 T/J 717,600 246 B 12,000 90 DLTA Delta Djakarta Tbk. --U5---1 6,400 6,150 5,950 6,000 -400 41,600 249,662,500 55 35,865.862 6,150 J 100 5,950 B 700 91 DMAS Puradelta Lestari Tbk. --M6K--1 244 248 234 240 -4 31,774,300 7,561,068,400 1,961 114.286 240 T/J 71,800 238 B 1,311,700 92 DMND Diamond Food Indonesia Tbk. --U5---1 1,000 1,030 955 970 -30 229,700 222,318,000 73 106.011 990 J 900 970 T/B 29,000 93 DNAR Bank Oke Indonesia Tbk. --U8---1 238 294 252 254 16 1,200 308,600 4 230.909 254 T/J 3,600 252 B 100 94 DOID Delta Dunia Makmur Tbk. --M2---1 162 173 160 169 7 11,185,500 1,874,378,400 956 228.799 169 T/J 709,800 168 B 15,000 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 0 0 222 0 0 0 0 72.129 270 J 1,000 173 B 6,000 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---1 105 99 92 97 -8 35,700 3,469,700 31 55.205 97 T/J 50,700 96 B 100 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 390 396 392 392 2 401,800 158,510,800 54 105.946 392 T/J 122,900 390 B 24,500 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 1,040 1,100 970 1,100 60 205,800 216,008,500 59 217.822 1,140 J 7,800 1,100 T/B 1,800 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,210 2,180 2,210 40 44,700 98,775,000 5 813.482 2,210 T/J 100 2,180 B 500 102 DYAN Dyandra Media International Tbk. --M9---1 54 57 52 55 1 4,508,900 243,497,000 556 15.714 55 T/J 258,400 54 B 1,497,600 103 EKAD Ekadharma International Tbk. --U3---1 925 990 920 975 50 380,100 367,637,500 203 2,475.122 985 J 1,000 970 B 9,900 104 ELSA Elnusa Tbk. --M2K--1 232 236 226 232 0 32,515,200 7,514,182,000 1,382 58.000 234 J 532,300 232 T/B 1,889,100 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 611,327,300 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,800 5,000 0 19,500 94,300,000 22 694.444 5,000 T/J 700 4,680 B 100 107 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,740 1,790 1,690 1,785 45 14,730,700 26,047,313,000 2,684 178.500 1,785 T/J 500 1,780 B 5,487,500 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 169 176 164 169 0 3,485,100 587,548,500 534 314.647 170 J 108,000 169 T/B 196,900 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 1,000 50,000 1 20.080 50 T/J 233,500 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 10,300 515,000 2 4.118 53 J 1,900 50 T/B 748,900 111 EXCL XL Axiata Tbk. --M7BXO1 2,500 2,570 2,450 2,540 40 12,409,200 31,329,354,000 2,457 128.907 2,550 J 106,200 2,540 T/B 3,800 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,100 J 1,000 7,025 B 200 113 FILM MD Pictures Tbk. --U9---1 164 180 165 168 4 9,735,400 1,666,541,500 1,472 80.000 168 T/J 747,100 167 B 179,300 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 14,176,200 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 95 97 85 93 -2 49,447,300 4,667,000,900 2,576 5.167 94 J 2,102,300 93 T/B 3,891,000 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 4,679,000 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 0 0 1,715 0 0 0 0 1,372.000 2,130 J 500 1,715 B 600 118 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 50,775 52,200 50,500 51,775 1,000 990,400 51,301,215,000 2,456 2,020.488 51,950 J 100 51,775 T/B 14,300 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,170 1,200 1,200 1,200 30 100 120,000 1 102.564 1,340 J 400 1,200 T/B 9,900 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 268 276 264 276 8 21,146,400 5,753,181,400 2,032 37.102 278 J 1,540,100 276 T/B 353,900 122 GJTL Gajah Tunggal Tbk. --M4---1 402 412 396 408 6 1,570,500 637,423,000 313 80.101 410 J 4,700 408 T/B 42,700 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 82 76 78 0 33,559,500 2,619,943,600 1,102 19.500 78 T/J 2,423,000 77 B 380,000 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,270 1,280 1,270 1,275 5 188,400 239,897,500 79 99.222 1,275 T/J 9,000 1,270 B 2,300 125 GPRA Perdana Gapuraprima Tbk. --U6---1 54 55 52 54 0 987,700 52,876,900 121 23.293 54 T/J 167,800 53 B 222,100 126 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---1 139 141 129 140 1 1,600 222,600 8 56.000 140 T/J 2,000 137 B 300 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 400 20,000 1 26.579 50 T/J 9,037,200 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 0 0 149 0 0 0 0 83.823 155 J 20,000 150 B 200,300 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 600 565 575 5 600 346,000 5 109.524 570 J 800 545 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 3,150 2,980 2,980 -30 1,369,800 4,084,956,000 89 80.541 2,980 T/J 180,900 2,970 B 6,300 133 HERO Hero Supermarket Tbk. --U9---1 835 950 765 790 -45 7,500 6,322,000 29 1,648.994 830 J 100 790 T/B 100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,100 2,980 3,000 0 377,900 1,133,691,000 78 918.386 3,040 J 200 3,000 T/B 13,100 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,000 575,000 1 884.615 575 T/J 17,100 450 B 2,000 136 HKMU HK Metals Utama Tbk. --U9---1 149 158 145 150 1 2,833,500 434,107,200 210 65.217 150 T/J 305,700 149 B 197,400 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,750 1,820 1,735 1,785 35 37,626,400 67,484,930,000 5,037 8,910.743 1,785 T/J 74,400 1,780 B 1,169,600 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 910 925 900 920 10 17,214,700 15,753,697,500 929 296.774 925 J 600,100 920 T/B 8,700 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 97 100 0 70,125,500 7,012,429,700 38 54.054 100 T/J 10,000 97 B 12,300 140 HRTA Hartadinata Abadi Tbk. --M5---1 258 262 258 260 2 282,000 73,348,600 45 86.667 262 J 45,700 260 T/B 35,000 141 HRUM Harum Energy Tbk. --M2K--1 1,220 1,220 1,200 1,215 -5 249,600 303,077,500 61 23.365 1,220 J 20,100 1,215 T/B 328,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,850 9,100 9,100 9,100 250 100 910,000 1 978.705 9,600 J 4,900 9,000 B 5,200 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,000 10,750 10,950 0 4,640,300 50,768,700,000 2,837 405.931 10,950 T/J 303,200 10,925 B 12,100 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 290 0 0 290 0 0 0 0 22.656 348 J 20,100 288 B 100 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 154 165 153 161 7 217,000 34,160,700 73 153.333 161 T/J 260,200 158 B 200 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 290 296 286 296 6 23,800 6,908,800 19 193.464 294 J 500 288 B 14,500 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 94,500 4,725,000 8 14.286 50 T/J 11,322,200 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 700 720 680 680 -20 1,069,600 749,970,500 344 91.290 690 J 80,300 680 T/B 106,200 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 236 240 218 230 -6 121,600 27,967,000 10 46.000 236 J 38,500 230 T/B 4,300 150 INAF Indofarma (Persero) Tbk. --U5---1 665 775 650 720 55 16,829,100 12,224,021,000 4,398 288.000 725 J 65,800 720 T/B 5,000 151 INCI Intanwijaya Internasional Tbk --U3---1 380 388 374 384 4 2,000 752,400 5 41.532 374 J 58,500 364 B 300 152 INCO Vale Indonesia Tbk. --M2XXO1 2,720 2,760 2,630 2,710 -10 9,474,100 25,719,723,000 2,607 1,106.122 2,720 J 98,700 2,710 T/B 115,100 153 INDF Indofood Sukses Makmur Tbk. --M5BXO1 7,125 7,250 7,050 7,175 50 8,989,200 64,580,807,500 3,654 1,228.196 7,175 T/J 60,000 7,150 B 269,900 154 INDR Indo-Rama Synthetics Tbk. --U4---1 1,950 2,110 1,950 1,970 20 5,100 10,160,500 25 265.323 2,090 J 3,000 1,970 T/B 1,900 155 INDS Indospring Tbk. --M4---1 1,845 1,900 1,800 1,860 15 23,100 42,684,000 28 174.375 1,860 T/J 600 1,825 B 2,000 156 INDY Indika Energy Tbk. --M2K--1 755 805 745 785 30 5,104,000 4,006,549,000 1,629 26.610 790 J 1,000 785 T/B 143,100 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,075 6,575 5,925 6,350 275 11,096,300 70,667,407,500 5,422 327.207 6,350 T/J 36,400 6,325 B 43,900 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 2,100 105,000 3 0.286 50 T/J 468,700 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 14,050 15,700 14,300 15,525 1,475 3,146,000 47,395,842,500 4,381 621.000 15,525 T/J 3,700 15,400 B 700 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 64 66 63 65 1 106,300 6,914,200 17 30.952 66 J 55,500 63 B 14,200 161 IPTV MNC Vision Networks Tbk. --U9---1 378 400 374 398 20 1,858,000 722,805,000 359 165.833 398 T/J 49,000 396 B 212,300 162 ISAT Indosat Tbk. --M7K--1 2,160 2,280 2,120 2,260 100 5,744,600 12,893,004,000 2,260 161.429 2,270 J 235,700 2,260 T/B 51,300 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 151 157 148 154 3 4,502,200 691,085,800 360 52.203 155 J 293,600 154 T/B 71,500 164 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 11,050 11,200 10,825 10,950 -100 2,944,300 32,444,242,500 4,267 78.214 11,025 J 1,000 10,950 T/B 28,700 165 JAWA Jaya Agra Wattie Tbk. --U1---1 87 87 86 86 -1 2,700 232,300 7 17.200 86 T/J 1,500 80 B 2,000 166 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 100 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,495 1,530 1,475 1,520 25 10,477,200 15,865,242,000 2,894 415.528 1,520 T/J 349,200 1,515 B 489,600 168 JRPT Jaya Real Property Tbk. --M6K--1 460 460 452 458 -2 8,341,900 3,810,128,000 435 440.385 460 J 112,900 454 B 9,900 169 JSKY Sky Energy Indonesia Tbk. --U4---1 118 123 116 116 -2 18,175,600 2,153,062,500 1,443 58.000 118 J 346,000 116 T/B 869,600 170 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,760 4,900 4,770 4,820 60 3,556,800 17,131,748,000 2,380 284.231 4,830 J 51,300 4,820 T/B 106,800 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 745 765 720 745 0 13,990,100 10,487,742,500 3,033 745.000 750 J 110,400 745 T/B 19,700 172 KBLI KMI Wire & Cable Tbk. --M4K--1 426 432 416 430 4 1,248,200 529,471,600 185 52.249 430 T/J 1,638,700 428 B 15,100 173 KEEN Kencana Energi Lestari Tbk. --M7---1 390 390 384 390 0 2,395,200 927,900,200 67 98.485 390 T/J 39,300 384 B 15,900 174 KICI Kedaung Indah Can Tbk --U5---1 200 224 220 224 24 14,000 3,100,800 12 47.557 224 T/J 200 218 B 2,000 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 286 288 278 280 -6 1,269,500 355,294,600 333 9.715 280 T/J 284,500 278 B 510,600 176 KINO Kino Indonesia Tbk. --M5---1 2,970 3,050 2,920 3,020 50 512,300 1,549,690,000 83 79.474 3,050 J 57,600 3,020 T/B 49,700 177 KKGI Resource Alam Indonesia Tbk. --U2---1 199 218 200 200 1 8,200 1,665,800 8 701.754 216 J 4,500 200 T/B 9,900 178 KLBF Kalbe Farma Tbk. --M5BXO1 1,210 1,290 1,210 1,275 65 30,659,400 38,848,466,000 4,777 12,435.385 1,280 J 310,400 1,275 T/B 184,100 179 KOBX Kobexindo Tractors Tbk. --U9---1 110 112 105 107 -3 340,200 36,306,100 98 26.750 108 J 13,700 107 T/B 134,800 180 KOTA DMS Propertindo Tbk. --U6---1 670 710 650 700 30 8,378,900 5,606,915,500 27 350.000 700 T/J 10,600 650 B 27,700 181 KPAL Steadfast Marine Tbk. --U4---1 128 149 120 140 12 503,100 70,520,600 168 121.739 140 T/J 60,600 138 B 25,000 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 224 230 220 224 0 6,989,700 1,571,405,400 550 27.848 226 J 247,800 224 T/B 46,000 183 KREN Kresna Graha Investama Tbk. --U9---1 470 478 468 478 8 25,310,000 11,989,242,000 381 4,972.950 478 T/J 796,500 472 B 10,500 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 800 40,000 5 7.806 50 T/J 14,055,000 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,625 5,625 5,600 5,600 -25 400 2,242,500 2 92.562 6,050 J 2,100 5,600 T/B 499,300 186 LINK Link Net Tbk. --M9---1 3,500 3,530 3,470 3,500 0 4,026,000 14,095,024,000 457 218.750 3,500 T/J 539,400 3,470 B 1,700 187 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 470 J 700 364 B 200 188 LPCK Lippo Cikarang Tbk --U6---1 635 710 630 710 75 2,909,200 1,973,686,000 491 80.050 715 J 2,300 710 T/B 369,900 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 3,650 3,650 0 200 730,000 1 164.045 3,640 J 100 3,000 B 300 190 LPKR Lippo Karawaci Tbk. --M6K--1 234 238 234 238 4 50,456,500 11,904,576,400 1,346 76.854 238 T/J 3,739,200 236 B 2,582,500 191 LPPF Matahari Department Store Tbk. --M9XXO1 3,190 3,270 3,130 3,210 20 3,594,200 11,576,975,000 2,544 72.738 3,210 T/J 539,000 3,200 B 17,800 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,010 1,045 990 1,030 20 15,827,200 16,288,715,500 1,794 265.806 1,035 J 365,700 1,030 T/B 640,100 193 LTLS Lautan Luas Tbk. --U9---1 550 555 540 555 5 23,800 13,157,500 11 196.191 555 T/J 3,300 550 B 500 194 MAIN Malindo Feedmill Tbk. --M3K--1 735 795 710 770 35 2,130,500 1,624,701,000 723 437.500 775 J 53,500 770 T/B 100 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 36,600 1,830,000 8 6.835 50 T/J 960,321,300 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--1 795 805 780 800 5 9,548,700 7,605,927,000 1,477 1,283.800 800 T/J 3,518,800 795 B 15,500 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 444 448 444 448 4 1,398,800 624,186,600 179 896.000 450 J 37,800 448 T/B 7,200 199 MASA Multistrada Arah Sarana Tbk. --U4---1 478 0 0 478 0 0 0 0 339.875 478 J 6,100 462 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,900 7,000 7,000 7,000 100 500 3,500,000 2 3,182.730 8,225 J 100 7,000 T/B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 362 372 356 358 -4 1,225,100 443,606,600 352 22.375 360 J 6,000 358 T/B 211,300 202 MBTO Martina Berto Tbk. --U5---1 72 84 64 70 -2 24,900 1,828,700 50 9.459 80 J 5,000 70 T/B 22,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 87 95 87 92 5 2,658,100 242,644,500 350 82.517 92 T/J 3,100 90 B 6,100 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 300 15,000 1 36.232 50 T/J 6,517,000 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 150 152 148 150 0 3,572,600 535,460,000 365 44.516 150 T/J 58,400 149 B 229,700 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 26,724,600 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 655 690 650 680 25 41,209,200 27,837,332,500 3,128 1,197.668 680 T/J 128,200 675 B 1,087,400 208 MEGA Bank Mega Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 4,665.131 6,200 J 100 5,500 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 183 165 159 163 -20 616,300 100,117,700 88 49.382 163 T/J 133,200 162 B 25,000 210 MGRO Mahkota Group Tbk. --M1K--1 740 750 725 740 0 1,531,800 1,136,176,000 171 328.889 740 T/J 13,900 725 B 4,300 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,400 2,470 2,390 2,430 30 3,299,900 8,045,901,000 751 143.069 2,450 J 37,700 2,430 T/B 93,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,700 15,000 14,950 15,000 300 57,800 866,965,000 19 95,541.401 15,200 J 200 14,600 B 1,000 213 MLPL Multipolar Tbk. --M9---1 54 60 54 58 4 3,659,700 209,179,800 178 6.653 59 J 146,400 58 T/B 463,100 214 MLPT Multipolar Technology Tbk. --U9---1 390 390 370 372 -18 3,000 1,117,200 6 77.500 398 J 1,000 372 T/B 10,200 215 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,305 1,400 1,300 1,395 90 43,387,800 59,083,749,500 40,376 155.000 1,395 T/J 2,605,500 1,390 B 468,000 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 625 635 610 630 5 2,241,600 1,403,568,500 251 42.000 635 J 125,800 630 T/B 93,300 217 MPPA Matahari Putra Prima Tbk. --U9---1 104 110 104 106 2 869,000 92,654,700 158 44.566 108 J 29,500 106 T/B 69,200 218 MRAT Mustika Ratu Tbk. --U5---1 132 140 132 140 8 12,700 1,764,900 7 21.538 140 T/J 2,000 139 B 100 219 MSKY MNC Sky Vision Tbk. --U9---1 1,555 1,800 1,800 1,800 245 25,700 46,260,000 10 118.421 1,800 T/J 100 1,795 B 300 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,555 1,600 1,545 1,565 10 1,560,800 2,432,054,500 379 2,817.383 1,565 T/J 674,700 1,560 B 10,000 221 MTLA Metropolitan Land Tbk. --U6---1 452 500 500 500 48 5,200 2,600,000 4 210.216 500 T/J 46,500 454 B 500 222 MYOH Samindo Resources Tbk. --U2---1 1,195 1,205 1,205 1,205 10 65,200 78,566,000 13 143.525 1,205 T/J 13,400 1,170 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 1,840 1,885 1,835 1,885 45 1,766,500 3,300,770,000 615 9,429.715 1,885 T/J 448,100 1,880 B 5,100 224 MYTX Asia Pacific Investama Tbk. --U4---1 51 59 50 54 3 253,800 12,797,900 26 8.117 54 T/J 38,000 50 B 10,100 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 480 515 460 464 -16 27,719,200 13,433,020,700 5,736 142.769 466 J 65,500 464 T/B 29,200 226 NISP Bank OCBC NISP Tbk. --U8---1 845 855 840 840 -5 20,600 17,485,500 19 1,017.886 855 J 9,400 840 T/B 17,900 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,900 850 B 1,000 228 NRCA Nusa Raya Cipta Tbk. --U6---1 320 340 318 336 16 224,400 75,257,200 57 39.529 338 J 87,400 330 B 35,100 229 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 448 J 1,000 352 B 1,100 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 5,019,100 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 145 151 139 148 3 17,214,400 2,535,706,300 2,144 148.000 148 T/J 273,000 147 B 609,800 232 PANR Panorama Sentrawisata Tbk. --U9---1 180 180 175 175 -5 348,100 61,553,900 29 104.998 175 T/J 321,300 174 B 57,000 233 PANS Panin Sekuritas Tbk. --U8---1 975 1,030 955 1,000 25 446,600 433,781,000 63 727.273 1,000 T/J 967,000 970 B 11,100 234 PBID Panca Budi Idaman Tbk. --U3---1 885 905 880 905 20 13,400 11,864,500 23 106.471 905 T/J 11,100 885 B 300 235 PBRX Pan Brothers Tbk. --M4---1 368 410 356 396 28 329,300 122,772,000 118 700.885 396 T/J 300 382 B 200 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 1,500 660 B 100 237 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,345 1,435 1,320 1,425 80 88,812,700 123,949,681,500 8,015 475.000 1,430 J 566,200 1,425 T/B 1,459,400 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 810 810 805 805 -5 12,500 10,120,000 5 157.073 810 J 90,000 805 T/B 500 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,290 3,280 3,200 3,270 -20 1,900 6,108,000 6 1,356.903 3,250 J 1,500 3,100 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,100 1,150 1,090 1,150 50 1,358,500 1,526,162,500 272 1,914.752 1,150 T/J 130,900 1,145 B 5,100 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 42,300 2,115,000 5 50.000 50 T/J 8,566,400 0 B 0 242 PNIN Paninvest Tbk. --U8---1 960 985 940 945 -15 60,200 58,155,000 25 1,004.892 955 J 100 950 B 700 243 PNLF Panin Financial Tbk. --M8K--1 244 250 238 246 2 36,870,400 9,063,646,400 959 265.888 246 T/J 3,163,100 244 B 2,648,800 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,725 11,750 11,650 11,650 -75 452,300 5,288,350,000 1,307 1,894.309 11,700 J 1,000 11,650 T/B 210,900 245 PPRE PP Presisi Tbk. --U7---1 157 163 153 157 0 47,048,700 7,450,696,600 4,912 36.512 158 J 180,000 157 T/B 686,300 246 PPRO PP Properti Tbk. --U6K--1 50 53 50 51 1 113,077,600 5,800,236,000 5,416 110.270 51 T/J 4,845,400 50 B 67,663,500 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 188 184 149 184 -4 600 100,900 6 103.586 184 T/J 24,100 159 B 900 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,500 3,620 3,500 3,600 100 37,300 134,401,000 12 55.385 3,890 J 1,000 3,510 B 3,000 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 167 165 160 161 -6 87,400 14,071,700 16 119.259 166 J 900 161 T/B 124,200 250 PTBA Bukit Asam Tbk. --M2BXO1 2,370 2,500 2,350 2,470 100 33,038,400 81,342,291,000 5,215 2,147.826 2,480 J 11,800 2,470 T/B 639,600 251 PTIS Indo Straits Tbk. --U7---1 97 91 81 86 -11 3,800 319,900 8 9.053 97 J 300 87 B 1,000 252 PTPP PP (Persero) Tbk. --M6XXO1 1,125 1,180 1,105 1,170 45 56,482,400 65,191,495,000 5,635 219.925 1,175 J 161,600 1,170 T/B 500,300 253 PTRO Petrosea Tbk. --M2---1 1,310 1,380 1,290 1,365 55 1,415,300 1,890,109,500 287 1,092.000 1,375 J 5,000 1,365 T/B 7,900 254 PTSN Sat Nusapersada Tbk --M4---1 208 228 206 222 14 130,900 28,379,200 64 114.828 222 T/J 52,100 220 B 200 255 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 316 J 1,700 226 B 1,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 122 128 119 124 2 9,743,400 1,203,329,000 1,404 41.333 125 J 23,500 124 T/B 225,800 257 PWON Pakuwon Jati Tbk. --M6B3O1 545 570 535 560 15 37,877,300 21,203,654,500 3,198 2,158.911 565 J 547,100 560 T/B 6,409,700 258 PZZA Sarimelati Kencana Tbk. --U9---1 890 940 890 900 10 153,100 138,088,000 132 81.818 905 J 10,000 900 T/B 116,400 259 RAJA Rukun Raharja Tbk. --M7---1 92 96 89 91 -1 12,111,600 1,109,968,100 1,176 312.586 92 J 2,959,400 91 T/B 46,800 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 940 975 925 950 10 8,449,300 8,018,118,000 1,267 593.750 955 J 7,500 950 T/B 1,159,400 261 RANC Supra Boga Lestari Tbk. --U9---1 270 0 0 270 0 0 0 0 54.000 298 J 12,200 280 B 100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 51 55 50 53 2 510,900 26,686,000 109 16.954 53 T/J 26,000 52 B 63,600 263 RDTX Roda Vivatex Tbk --U6---1 4,800 5,200 5,100 5,200 400 300 1,550,000 3 273.945 5,200 T/J 300 4,700 B 200 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 166 218 156 212 46 3,500 571,500 9 97.846 194 J 3,100 193 B 100 265 RICY Ricky Putra Globalindo Tbk --U4---1 134 137 130 137 3 50,200 6,526,700 6 21.759 135 J 20,800 117 B 20,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 278 278 0 600 166,800 1 2,175.274 316 J 2,400 252 B 10,000 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,280 1,290 1,280 1,285 5 217,100 279,885,000 59 503.922 1,290 J 19,500 1,285 T/B 3,300 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,075 9,075 9,075 -50 1,000 9,075,000 1 5,854.839 9,075 T/J 1,700 8,600 B 100 269 SCMA Surya Citra Media Tbk. --M9XXO1 1,135 1,185 1,110 1,175 40 37,911,800 44,470,695,000 2,115 531.547 1,180 J 72,000 1,175 T/B 5,000 270 SDPC Millennium Pharmacon International Tbk. --U9---1 97 97 88 90 -7 1,011,500 92,180,100 63 60.076 91 J 10,000 90 T/B 22,800 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 790 750 750 -50 2,200 1,654,000 3 838.879 750 T/J 19,900 720 B 2,100 272 SGRO Sampoerna Agro Tbk. --U1---1 2,180 2,220 2,220 2,220 40 1,100 2,442,000 2 94.872 2,310 J 2,300 2,220 T/B 6,000 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,270 1,220 1,260 40 5,606,500 7,021,310,000 2,189 217.241 1,260 T/J 258,600 1,250 B 9,800 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,425 6,375 6,400 0 127,800 817,870,000 49 72.687 6,425 J 1,000 6,400 T/B 1,300 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 284 318 286 306 22 4,736,500 1,434,834,600 762 27.818 308 J 300,500 306 T/B 5,800 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 280 312 276 298 18 40,282,300 11,999,968,800 3,886 53.214 300 J 20,500 298 T/B 799,600 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 910 910 900 900 -10 83,700 75,683,500 52 1,086.957 905 J 2,500 895 B 5,400 278 SMDR Samudera Indonesia Tbk. --U7---1 174 178 173 178 4 682,600 119,962,000 74 714.343 179 J 600 175 B 39,700 279 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 10,925 11,575 10,750 11,200 275 6,562,000 73,895,117,500 4,202 3,897.279 11,225 J 84,800 11,200 T/B 333,400 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 196 204 194 194 -2 49,700 9,867,400 10 100.518 204 J 8,000 194 T/B 2,500 281 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 13,500 13,500 13,500 0 200 2,700,000 1 1,006.359 13,500 T/J 1,900 13,000 B 200 282 SMRA Summarecon Agung Tbk. --M6K--1 830 870 815 855 25 20,954,600 17,824,106,500 2,467 1,404.864 855 T/J 289,600 850 B 190,000 283 SMSM Selamat Sempurna Tbk. --U4K--1 1,400 1,480 1,390 1,480 80 3,459,600 4,939,104,500 965 3,953.097 1,480 T/J 101,700 1,435 B 500 284 SOCI Soechi Lines Tbk. --M7---1 112 118 109 116 4 9,708,900 1,117,738,900 815 21.091 117 J 270,300 116 T/B 7,000 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 5,000 5,000 5,000 -1,000 1,000 5,000,000 2 484.848 5,000 T/J 800 0 B 0 286 SPMA Suparma Tbk. --U3---1 298 300 282 294 -4 18,100 5,244,200 14 131.791 296 J 10,000 294 T/B 100 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 196 200 0 37,700 7,422,400 5 213.445 200 T/J 2,151,100 198 B 100 288 SRIL Sri Rejeki Isman Tbk. --M4LKO1 204 208 202 206 2 18,185,900 3,741,900,400 1,562 85.833 206 T/J 593,300 204 B 1,468,900 289 SRSN Indo Acidatama Tbk --U3---1 62 62 60 62 0 43,800 2,672,100 23 11.292 62 T/J 520,800 60 B 207,400 290 SSIA Surya Semesta Internusa Tbk. --M6K--1 645 670 635 670 25 6,550,900 4,214,402,000 385 274.872 670 T/J 285,200 640 B 20,000 291 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 805 810 780 785 -20 21,447,500 16,880,255,000 683 117.164 785 T/J 1,097,300 780 B 105,200 292 STAR Buana Artha Anugerah Tbk. --U4---1 145 146 142 145 0 5,500 797,900 4 142.157 146 J 30,000 141 B 100 293 SULI SLJ Global Tbk. --U3---1 50 51 50 50 0 210,900 10,545,100 6 0.714 50 T/J 139,500 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 0 0 50 0 0 0 0 8.929 50 J 66,064,200 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,085 1,120 1,070 1,110 25 28,966,100 31,881,589,500 2,110 274.074 1,115 J 13,700 1,110 T/B 42,400 297 TBLA Tunas Baru Lampung Tbk. --M5---1 615 630 605 620 5 8,877,400 5,498,177,000 1,189 141.182 625 J 60,100 620 T/B 15,200 298 TCID Mandom Indonesia Tbk. --U5---1 9,625 9,625 9,625 9,625 0 200 1,925,000 2 944.072 9,625 T/J 1,600 9,475 B 100 299 TDPM Tridomain Performance Materials Tbk. --M3K--1 191 200 180 200 9 53,700 10,264,900 45 87.719 200 T/J 37,700 184 B 2,000 300 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 153 176 143 156 3 369,346,900 59,924,347,500 18,037 50.323 157 J 69,700 156 T/B 19,600 301 TGRA Terregra Asia Energy Tbk. --U7---1 84 88 75 87 3 4,158,500 355,766,300 334 43.500 88 J 106,300 87 T/B 400 302 TINS Timah Tbk. --M2K--1 600 630 595 630 30 19,841,600 12,234,766,500 1,519 321.926 630 T/J 786,100 625 B 188,400 303 TIRT Tirta Mahakam Resources Tbk --U3---1 54 56 54 54 0 94,300 5,275,500 15 24.686 54 T/J 19,600 53 B 300 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,725 7,450 6,525 7,450 725 3,945,800 28,509,975,000 4,572 460.621 7,475 J 58,300 7,450 T/B 20,500 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,620 3,840 3,630 3,830 210 136,081,000 514,953,872,000 11,010 2,012.770 3,830 T/J 936,700 3,820 B 738,000 306 TMAS Temas Tbk. --M7---1 79 82 78 81 2 1,573,200 125,892,000 79 186.301 82 J 510,800 81 T/B 62,700 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 358 354 354 -6 15,000 5,330,000 2 74.702 354 T/J 40,000 338 B 900 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 175,200 8,760,000 21 80.475 50 T/J 12,009,800 0 B 0 309 TOTL Total Bangun Persada Tbk. --M6---1 380 386 378 386 6 407,300 155,253,200 91 138.736 386 T/J 24,400 384 B 13,000 310 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 835 860 825 855 20 118,679,700 100,083,694,000 16,022 4,072.786 855 T/J 623,200 850 B 616,100 311 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---1 129 135 135 135 6 100 13,500 1 136.041 135 T/J 50,000 129 B 25,000 313 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---1 398 398 380 398 0 35,300 13,415,800 5 237.414 398 T/J 105,500 380 B 6,800 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,240 1,275 1,200 1,260 20 20,900 26,104,000 49 224.775 1,265 J 100 1,250 B 33,400 316 TURI Tunas Ridean Tbk. --U9---1 1,300 1,340 1,285 1,340 40 271,300 353,333,500 13 2,977.778 1,345 J 300 1,340 T/B 26,700 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,665 1,685 1,625 1,685 20 734,000 1,228,312,000 410 112.333 1,685 T/J 64,100 1,650 B 26,200 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,515 1,560 1,510 1,535 20 286,100 442,077,500 250 2,976.190 1,535 T/J 69,600 1,530 B 13,300 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,370 3,000 3,010 10 3,800 12,369,000 13 111.479 3,010 T/J 400 3,000 B 200 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 77 83 75 75 -2 55,300 4,243,900 70 3.562 78 J 1,700 75 T/B 98,600 321 UNTR United Tractors Tbk. --M9BXO1 17,650 18,575 17,500 18,500 850 5,058,200 93,097,645,000 3,872 22,023.810 18,525 J 2,800 18,500 T/B 155,900 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,125 7,450 7,100 7,425 300 16,142,200 118,486,682,500 8,388 190,092.166 7,425 T/J 1,745,300 7,400 B 26,500 323 VICO Victoria Investama Tbk. --U8---1 102 108 102 108 6 2,100 218,400 4 86.400 108 T/J 19,500 92 B 10,200 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 56,100 2,805,000 8 16.667 50 T/J 65,857,400 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 298 300 298 300 2 87,100 26,111,000 10 132.706 300 T/J 258,400 298 B 300 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 224 240 218 236 12 49,067,600 11,377,954,000 1,668 81.379 238 J 300,600 236 T/B 1,192,100 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 120 122 120 122 2 2,110,700 255,293,400 196 53.258 122 T/J 30,300 121 B 6,700 328 WIIM Wismilak Inti Makmur Tbk. --M5---1 119 126 116 124 5 1,041,600 128,087,400 172 19.077 124 T/J 11,300 123 B 147,900 329 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,810 1,890 1,800 1,875 65 18,762,800 34,877,594,000 2,753 481.939 1,880 J 65,000 1,875 T/B 142,300 330 WINS Wintermar Offshore Marine Tbk. --U7---1 97 97 94 95 -2 1,676,300 161,939,200 18 25.691 97 J 4,250,000 95 T/B 696,400 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 268 292 266 284 16 1,475,100 419,163,800 104 43.055 286 J 12,000 284 T/B 341,000 332 WOOD Integra Indocabinet Tbk. --M5K--1 406 430 406 414 8 4,342,500 1,808,418,000 432 159.231 414 T/J 20,000 412 B 29,800 333 WSBP Waskita Beton Precast Tbk. --M3K--1 193 210 189 210 17 66,703,000 13,480,102,300 3,006 42.857 210 T/J 37,900 208 B 1,444,900 334 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 985 1,045 970 1,035 50 57,378,300 58,298,189,000 4,519 279.352 1,040 J 2,259,300 1,035 T/B 581,600 335 WTON Wijaya Karya Beton Tbk. --M3K--1 330 372 330 358 28 17,955,600 6,259,699,200 1,674 60.678 360 J 41,000 358 T/B 106,300 Total 3,429,452,000 5,001,093,255,400 414,008 2,684,255,500 144,898,100 Jakarta, 04 March 2020 Trading Division