List of Securities Quotation Main Board Date: Thursday, 05 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 9,750 10,200 9,850 9,950 200 1,220,200 12,238,087,500 1,315 808.313 9,950 T/J 7,000 9,925 B 8,500 2 ABMM ABM Investama Tbk. --U9---1 1,475 0 0 1,475 0 0 0 0 39.333 1,460 J 500 1,130 B 200 3 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,535 1,550 1,470 1,485 -50 8,597,300 12,838,738,000 2,945 1,810.976 1,490 J 17,500 1,480 B 73,200 4 ACST Acset Indonusa Tbk. --U6---1 276 276 216 238 -38 8,203,700 1,924,081,000 1,722 9.995 240 J 28,800 238 T/B 21,900 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 790 815 785 790 0 19,703,100 15,744,987,500 2,015 620.420 790 T/J 194,100 785 B 689,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,000 9,950 9,975 0 196,300 1,956,127,500 146 429.032 9,975 T/J 43,500 9,950 B 9,700 7 ADMG Polychem Indonesia Tbk --U3---1 117 120 117 118 1 423,200 50,612,000 42 10.533 120 J 135,900 118 T/B 18,700 8 ADRO Adaro Energy Tbk. --M2BXO1 1,205 1,225 1,155 1,175 -30 63,958,800 75,811,174,000 6,868 106.818 1,175 T/J 1,148,100 1,170 B 12,200 9 AGII Aneka Gas Industri Tbk. --M3---1 555 560 550 550 -5 50,600 28,057,500 22 50.000 555 J 10,100 550 T/B 2,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 171 122 160 32 66,185,700 10,540,776,200 6,462 261.404 161 J 280,900 160 T/B 202,000 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --M9XXO1 2,540 2,650 2,530 2,540 0 10,267,400 26,300,939,000 2,285 2,024.372 2,550 J 15,000 2,540 T/B 94,700 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 0 0 398 0 0 0 0 198.845 398 J 4,800 382 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 0 0 2,800 0 0 0 0 114.286 3,000 J 15,000 2,810 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 780 800 780 790 10 17,400 13,758,000 28 2,015.872 795 J 1,200 790 T/B 700 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 700 700 0 2,000 1,400,000 1 58.333 700 T/J 157,600 690 B 300 17 ANTM Aneka Tambang Tbk. --M2XXO1 630 650 625 630 0 53,646,700 34,117,540,500 5,363 415.375 635 J 2,167,600 630 T/B 610,700 18 APLI Asiaplast Industries Tbk. --U3---1 156 165 150 150 -6 26,500 4,125,600 8 125.000 154 J 40,000 150 T/B 500 19 APLN Agung Podomoro Land Tbk. CRM6K--1 145 152 145 145 0 22,970,900 3,389,784,000 1,207 39.726 145 T/J 256,100 144 B 311,500 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---1 428 432 426 428 0 5,612,200 2,402,611,000 146 2,908.992 428 T/J 206,200 426 B 313,600 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 1,000 990 990 990 -10 500 495,000 1 292.424 1,000 J 606,600 980 B 500 24 ASGR Astra Graphia Tbk. --U9---1 940 980 950 960 20 28,100 26,990,500 30 199.038 960 T/J 2,100 955 B 2,800 25 ASII Astra International Tbk. --M4BXO1 5,975 6,050 5,875 6,050 75 40,537,300 242,160,090,000 6,029 4,326.466 6,050 T/J 372,100 5,950 B 204,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,195 1,220 1,190 1,220 25 148,000 178,607,500 71 2,259.259 1,220 T/J 6,500 1,195 B 3,500 27 ASRI Alam Sutera Realty Tbk. --M6---1 157 164 153 157 0 4,299,000 678,471,800 593 149.524 158 J 57,100 157 T/B 260,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 535 580 510 580 45 10,029,900 5,542,596,000 383 148.718 580 T/J 1,750,200 515 B 1,500 29 ATIC Anabatic Technologies Tbk. --U9---1 705 0 0 705 0 0 0 0 100.714 700 J 700 530 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 1,060 1,095 1,060 1,090 30 1,134,300 1,227,819,000 377 985.801 1,095 J 32,200 1,090 T/B 132,500 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 900 45,000 2 33.333 50 T/J 1,342,800 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 630 660 625 645 15 34,600 22,126,500 15 8,365.759 650 J 2,000 640 B 200 33 BBCA Bank Central Asia Tbk. --M8B3O1 32,200 32,700 31,700 32,175 -25 15,516,600 497,923,862,500 16,593 18,385.714 32,175 T/J 1,594,800 32,125 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 175 195 172 175 0 30,886,700 5,684,129,800 2,236 51.915 176 J 5,000 175 T/B 216,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,180 2,690 2,180 2,690 510 200 487,000 2 194.928 2,490 J 500 2,480 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,950 7,050 6,750 6,825 -125 39,130,600 267,379,312,500 7,620 32.826 6,825 T/J 495,500 6,800 B 194,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,220 4,300 4,130 4,150 -70 133,588,200 562,894,298,000 15,626 4,742.857 4,160 J 4,100 4,150 T/B 678,300 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,185,700 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,750 1,795 1,710 1,720 -30 11,514,200 20,075,407,000 2,727 224.348 1,725 J 2,000 1,720 T/B 138,800 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 1,000 252 B 200 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 153 153 147 153 0 125,100 18,926,900 31 433.895 153 T/J 142,800 152 B 50,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,260 3,320 3,170 3,170 -90 3,055,000 9,839,138,000 1,785 1.790 3,190 J 36,500 3,170 T/B 32,900 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 149 155 146 149 0 12,404,500 1,860,926,900 629 87.647 150 J 554,000 149 T/B 1,048,900 44 BHIT MNC Investama Tbk. --M9---1 62 64 60 61 -1 8,037,800 497,535,200 190 178.389 61 T/J 88,000 60 B 1,802,100 45 BINA Bank Ina Perdana Tbk. --U8---1 890 910 890 890 0 17,100 15,386,000 15 502.836 895 J 1,000 890 T/B 9,400 46 BIRD Blue Bird Tbk. --M7---1 2,170 2,240 2,130 2,150 -20 1,031,000 2,260,037,000 353 33.077 2,180 J 10,000 2,150 T/B 19,400 47 BISI BISI International Tbk. --U1---1 940 940 900 930 -10 49,600 45,056,000 54 465.000 930 T/J 11,800 920 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 985 1,005 960 975 -10 8,098,400 7,987,350,000 1,798 162.500 975 T/J 794,800 970 B 183,300 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 630 635 620 625 -5 6,088,300 3,816,998,500 1,032 145.349 625 T/J 381,900 620 B 1,953,500 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 11,115,600 555,780,000 155 3.455 50 T/J 153,022,000 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 267,224,600 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,475 7,650 7,500 7,600 125 52,374,300 396,060,617,500 7,074 2,290.074 7,625 J 512,800 7,600 T/B 1,569,900 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 72 81 72 73 1 2,900 231,200 7 14.600 78 J 1,000 73 T/B 200 54 BMTR Global Mediacom Tbk. --M9K--1 322 332 316 318 -4 10,747,200 3,466,733,400 865 258.831 320 J 214,600 318 T/B 156,800 55 BNBA Bank Bumi Arta Tbk. --U8---1 302 312 300 308 6 323,500 98,622,200 39 192.500 310 J 40,000 306 B 10,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 810 850 810 845 35 4,237,700 3,539,785,500 566 6.239 845 T/J 174,500 835 B 15,700 57 BNII Bank Maybank Indonesia Tbk. --U8---1 182 186 182 185 3 164,500 30,178,500 37 2.204 185 T/J 14,600 184 B 5,000 58 BNLI Bank Permata Tbk. --M8K--1 1,275 1,315 1,255 1,315 40 64,243,700 83,195,427,000 3,586 14.317 1,320 J 1,090,700 1,315 T/B 5,561,800 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 85 88 85 88 3 6,300 536,000 6 88.000 88 T/J 12,900 82 B 8,000 60 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 0 J 0 4,510 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 204 254 204 254 50 52,301,200 12,409,981,800 3,625 49.804 0 J 0 254 T/B 20,703,500 62 BRPT Barito Pacific Tbk. --M3XXO1 1,020 1,050 1,005 1,015 -5 62,317,800 63,512,990,000 5,241 396.903 1,020 J 493,000 1,015 T/B 1,554,900 63 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,115 1,150 1,070 1,100 -15 5,595,100 6,149,015,000 1,601 215.473 1,100 T/J 24,700 1,090 B 14,100 64 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 520 J 1,200 515 B 100 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 2,770 2,800 2,650 2,700 -70 45,600 124,189,000 44 522.687 2,700 T/J 77,500 2,690 B 3,900 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,960 4,190 4,040 4,060 100 16,232,500 66,184,776,000 5,050 416.410 4,070 J 3,800 4,060 T/B 140,400 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 95 94 95 0 25,400 2,393,000 8 51.488 95 T/J 65,400 94 B 80,500 69 BULL Buana Lintas Lautan Tbk. --M7---1 149 152 149 151 2 49,963,600 7,541,504,800 266 14.766 152 J 828,900 151 T/B 900 70 BVIC Bank Victoria International Tbk. --U8---1 62 65 61 62 0 446,000 27,704,300 22 58.627 64 J 24,500 62 T/B 80,400 71 BWPT Eagle High Plantations Tbk. --U1---1 103 110 100 102 -1 77,716,100 8,102,733,700 2,992 22.308 102 T/J 359,500 101 B 1,182,900 72 BYAN Bayan Resources Tbk. --U2---1 15,200 15,200 15,200 15,200 0 100 1,520,000 1 262.069 15,200 T/J 6,500 12,200 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 216 192 210 16 2,514,300 511,094,000 466 63.636 212 J 27,400 210 T/B 100 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 87 110 80 110 23 5,318,800 537,029,100 219 62.857 110 T/J 236,300 85 B 100 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,550 1,575 1,525 1,530 -20 19,700 30,425,500 23 316.116 1,550 J 500 1,530 T/B 4,400 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 240 248 238 246 6 1,582,800 381,236,600 38 19.250 250 J 30,700 246 T/B 23,000 77 CITY Natura City Developments Tbk. --U6---1 51 51 50 50 -1 18,600 933,500 12 41.667 51 J 39,100 50 T/B 110,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 450 450 440 440 -10 4,210,200 1,876,185,400 347 1,913.043 442 J 3,000 440 T/B 117,200 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,730 1,730 1,700 1,720 -10 3,500 5,992,000 4 164.584 1,720 T/J 700 1,700 B 8,000 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 96,268,000 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,425 6,675 6,300 6,500 75 5,925,500 38,447,815,000 3,937 29,603.316 6,525 J 112,800 6,500 T/B 95,500 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 135,589,000 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 430 426 428 -2 1,291,800 551,162,000 25 215.982 428 T/J 50,000 426 B 97,100 84 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 1,780 B 100 85 CTRA Ciputra Development Tbk. --M6XXO1 945 960 920 920 -25 5,447,300 5,083,212,500 1,030 205.983 920 T/J 405,000 915 B 783,800 86 DART Duta Anggada Realty Tbk. --U6---1 290 0 0 290 0 0 0 0 53.610 294 J 6,700 238 B 9,900 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 1 16.496 50 T/J 144,290,300 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 3 22.222 50 T/J 13,724,600 0 B 0 89 DILD Intiland Development Tbk. --U6---1 248 250 246 246 -2 542,100 134,336,800 19 42.867 246 T/J 234,900 244 B 156,400 90 DLTA Delta Djakarta Tbk. --U5---1 6,000 6,000 5,750 5,950 -50 8,900 52,077,500 13 35,566.979 6,000 J 99,600 5,950 T/B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 240 248 232 232 -8 23,971,400 5,653,122,200 1,293 110.476 236 J 203,500 232 T/B 1,761,600 92 DMND Diamond Food Indonesia Tbk. --U5---1 970 995 965 970 0 17,500 16,982,500 32 106.011 970 T/J 21,700 965 B 35,600 93 DNAR Bank Oke Indonesia Tbk. --U8---1 254 300 300 300 46 100 30,000 1 272.727 280 J 3,800 278 B 100 94 DOID Delta Dunia Makmur Tbk. --M2---1 169 178 165 169 0 10,108,700 1,725,612,300 1,108 228.799 169 T/J 11,100 168 B 323,600 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 0 0 222 0 0 0 0 72.129 268 J 1,000 190 B 2,000 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 97 97 86 92 -5 432,100 39,137,400 58 52.359 92 T/J 2,500 90 B 2,000 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 392 406 390 404 12 618,300 245,607,400 76 109.189 404 T/J 96,400 400 B 68,800 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 1,100 1,100 1,000 1,070 -30 95,000 100,021,000 30 211.881 1,075 J 1,000 1,065 B 1,000 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,280 2,180 2,180 -30 89,700 197,935,000 14 802.440 2,220 J 5,000 2,180 T/B 900 102 DYAN Dyandra Media International Tbk. --M9---1 55 56 53 54 -1 1,595,500 86,129,800 1,174 15.429 55 J 283,100 54 T/B 45,200 103 EKAD Ekadharma International Tbk. --U3---1 975 1,020 960 975 0 187,100 182,316,000 213 2,475.122 980 J 11,500 975 T/B 6,700 104 ELSA Elnusa Tbk. --M2K--1 232 244 232 234 2 24,213,100 5,752,759,200 1,264 58.500 236 J 204,000 234 T/B 1,171,000 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 696,444,400 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,250 4,680 5,250 250 35,500 171,450,000 38 729.167 5,250 T/J 600 5,225 B 700 107 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,785 1,805 1,750 1,790 5 9,784,500 17,420,711,000 2,124 179.000 1,790 T/J 122,200 1,785 B 3,200 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 169 174 166 168 -1 1,626,600 274,877,800 241 312.785 169 J 15,200 168 T/B 26,400 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 5,000 250,000 5 20.080 50 T/J 263,300 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 51 51 51 1 1,900 96,900 1 4.200 54 J 28,600 51 T/B 68,100 111 EXCL XL Axiata Tbk. --M7BXO1 2,540 2,580 2,440 2,480 -60 10,332,200 25,631,365,000 3,287 125.862 2,490 J 145,400 2,480 T/B 34,300 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,025 J 1,000 6,400 B 100 113 FILM MD Pictures Tbk. --U9---1 168 171 163 166 -2 3,013,600 502,678,500 617 79.048 166 T/J 27,600 165 B 5,000 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 14,131,300 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 93 97 83 96 3 57,282,900 5,450,925,500 2,286 5.333 96 T/J 7,125,400 95 B 1,080,500 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 5,094,300 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 300 1,725 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 51,775 52,900 50,775 50,950 -825 653,500 33,550,502,500 2,337 1,988.293 50,950 T/J 2,200 50,900 B 1,600 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 0 0 1,200 0 0 0 0 102.564 1,420 J 400 1,200 B 10,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 298 276 284 8 63,789,200 18,421,575,600 5,538 38.177 286 J 25,500 284 T/B 457,800 122 GJTL Gajah Tunggal Tbk. --M4---1 408 424 406 420 12 1,506,700 623,895,000 360 82.456 422 J 29,400 420 T/B 106,200 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 102 68 95 17 103,805,000 9,850,648,300 4,902 23.750 95 T/J 3,056,200 94 B 1,393,800 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,275 1,280 1,260 1,270 -5 210,900 267,468,500 73 98.833 1,285 J 16,600 1,270 T/B 1,000 125 GPRA Perdana Gapuraprima Tbk. --U6---1 54 54 52 52 -2 65,100 3,424,900 14 22.431 54 J 385,600 52 T/B 480,000 126 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---1 140 142 134 134 -6 31,600 4,265,400 19 53.600 141 J 7,100 135 B 10,500 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 200 10,000 1 26.579 50 T/J 9,428,500 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 149 155 151 151 2 400 60,800 3 84.948 155 J 19,900 151 T/B 24,000 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 600 472 565 -10 6,000 3,375,700 10 107.619 565 T/J 2,000 482 B 500 131 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 2,980 3,070 2,980 3,000 20 375,400 1,125,840,000 71 81.081 3,030 J 700 2,980 B 7,800 133 HERO Hero Supermarket Tbk. --U9---1 790 790 790 790 0 7,700 6,083,000 4 1,648.994 795 J 200 790 T/B 1,100 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,070 3,010 3,060 60 25,000 76,361,000 31 936.754 3,060 T/J 74,800 3,040 B 200 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 7,800 4,485,000 4 884.615 575 T/J 14,000 452 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 150 185 137 185 35 8,200,400 1,362,730,300 379 80.435 185 T/J 1,597,000 145 B 200,000 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,785 1,820 1,760 1,785 0 28,202,000 50,387,349,500 3,883 8,910.743 1,785 T/J 2,229,000 1,775 B 43,600 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 920 935 905 920 0 23,526,000 21,702,941,500 687 296.774 925 J 134,600 920 T/B 302,200 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 100 100 0 8,100 810,000 4 54.054 100 T/J 24,700 97 B 11,000 140 HRTA Hartadinata Abadi Tbk. --M5---1 260 260 258 260 0 169,600 43,796,000 20 86.667 260 T/J 37,800 256 B 112,500 141 HRUM Harum Energy Tbk. --M2K--1 1,215 1,215 1,205 1,210 -5 232,800 282,678,500 33 23.269 1,215 J 2,800 1,210 T/B 376,300 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,100 9,000 9,000 9,000 -100 100 900,000 1 967.950 10,500 J 100 9,000 T/B 1,900 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 11,075 10,800 10,950 0 6,386,500 69,914,755,000 3,028 405.931 10,950 T/J 437,800 10,925 B 1,000 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 290 360 276 288 -2 222,000 74,477,000 51 22.500 348 J 20,000 288 T/B 2,000 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 161 163 157 158 -3 29,500 4,742,900 39 150.476 162 J 61,600 157 B 5,700 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 296 300 290 300 4 16,600 4,861,200 20 196.078 298 J 12,600 288 B 4,400 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 2,000 100,000 2 14.286 50 T/J 12,013,200 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 680 720 665 685 5 2,054,200 1,417,064,500 439 91.962 685 T/J 5,400 680 B 140,900 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 230 240 228 228 -2 54,900 12,935,400 15 45.600 230 J 8,000 228 T/B 56,300 150 INAF Indofarma (Persero) Tbk. --U5---1 720 880 690 815 95 39,808,400 32,074,837,500 9,639 326.000 820 J 117,700 815 T/B 10,300 151 INCI Intanwijaya Internasional Tbk --U3---1 384 374 350 360 -24 48,500 17,925,000 14 38.936 360 T/J 1,600 354 B 1,000 152 INCO Vale Indonesia Tbk. --M2XXO1 2,710 2,780 2,630 2,670 -40 10,288,500 27,808,684,000 3,187 1,089.796 2,670 T/J 33,700 2,660 B 100 153 INDF Indofood Sukses Makmur Tbk. --M5BXO1 7,175 7,300 7,125 7,200 25 4,037,100 29,004,335,000 2,650 1,232.476 7,200 T/J 262,300 7,175 B 2,400 154 INDR Indo-Rama Synthetics Tbk. --U4---1 1,970 2,350 1,975 2,300 330 49,400 110,807,000 40 309.768 2,200 J 1,000 2,100 B 100 155 INDS Indospring Tbk. --M4---1 1,860 1,895 1,805 1,805 -55 8,700 15,732,000 19 169.219 1,845 J 600 1,805 T/B 100 156 INDY Indika Energy Tbk. --M2K--1 785 825 760 760 -25 4,098,900 3,203,252,000 1,282 25.763 765 J 38,700 760 T/B 99,700 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,350 6,650 6,150 6,250 -100 6,768,700 43,208,127,500 4,592 322.054 6,250 T/J 90,100 6,225 B 900 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 800 40,000 4 0.286 50 T/J 487,900 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 15,525 15,775 14,875 15,000 -525 1,676,100 25,285,800,000 3,374 600.000 15,025 J 9,000 15,000 T/B 39,200 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 65 67 64 64 -1 51,100 3,273,400 10 30.476 67 J 12,500 63 B 10,800 161 IPTV MNC Vision Networks Tbk. --U9---1 398 400 390 394 -4 1,450,600 570,651,000 163 164.167 394 T/J 100,000 392 B 200,000 162 ISAT Indosat Tbk. --M7K--1 2,260 2,320 2,210 2,240 -20 3,194,900 7,216,926,000 1,807 160.000 2,240 T/J 126,100 2,230 B 2,500 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 154 159 150 151 -3 4,784,100 733,856,500 399 51.186 152 J 190,400 151 T/B 313,600 164 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,950 11,150 10,875 10,900 -50 1,200,100 13,184,962,500 1,650 77.857 10,975 J 94,300 10,900 T/B 699,000 165 JAWA Jaya Agra Wattie Tbk. --U1---1 86 0 0 86 0 0 0 0 17.200 86 J 700 76 B 100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 446 J 100 358 B 300 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,520 1,545 1,500 1,520 0 6,249,300 9,517,917,000 1,879 415.528 1,525 J 191,400 1,520 T/B 65,400 168 JRPT Jaya Real Property Tbk. --M6K--1 458 460 456 458 0 13,777,500 6,311,158,600 583 440.385 458 T/J 200 456 B 101,300 169 JSKY Sky Energy Indonesia Tbk. --U4---1 116 122 116 119 3 18,219,800 2,170,937,200 1,301 59.500 120 J 272,100 119 T/B 575,600 170 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,820 4,920 4,840 4,890 70 6,140,600 30,036,372,000 2,120 288.359 4,900 J 61,400 4,890 T/B 94,100 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 745 930 750 915 170 41,645,300 36,116,103,500 8,045 915.000 915 T/J 369,700 910 B 14,000 172 KBLI KMI Wire & Cable Tbk. --M4K--1 430 436 422 428 -2 594,000 252,875,400 139 52.005 428 T/J 74,300 424 B 10,000 173 KEEN Kencana Energi Lestari Tbk. --M7---1 390 392 384 390 0 2,417,900 937,454,400 56 98.485 390 T/J 79,700 388 B 400 174 KICI Kedaung Indah Can Tbk --U5---1 224 238 220 230 6 4,800 1,076,200 12 48.831 230 T/J 2,000 220 B 500 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 280 280 274 280 0 1,173,400 326,430,600 321 9.715 280 T/J 384,900 278 B 554,400 176 KINO Kino Indonesia Tbk. --M5---1 3,020 3,200 3,030 3,200 180 1,864,600 5,798,261,000 279 84.211 3,210 J 600 3,200 T/B 2,400 177 KKGI Resource Alam Indonesia Tbk. --U2---1 200 220 204 204 4 3,700 774,800 3 715.789 214 J 3,600 204 T/B 300,300 178 KLBF Kalbe Farma Tbk. --M5BXO1 1,275 1,340 1,295 1,330 55 38,274,500 50,709,237,000 5,044 12,971.813 1,330 T/J 1,544,000 1,325 B 857,000 179 KOBX Kobexindo Tractors Tbk. --U9---1 107 113 103 105 -2 245,800 25,864,500 79 26.250 107 J 16,500 105 T/B 300 180 KOTA DMS Propertindo Tbk. --U6---1 700 675 670 670 -30 9,105,300 6,145,611,000 21 335.000 670 T/J 14,400 660 B 1,000 181 KPAL Steadfast Marine Tbk. --U4---1 140 147 128 128 -12 236,400 31,237,300 132 111.304 129 J 9,800 128 T/B 9,000 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 224 240 222 232 8 9,015,900 2,091,846,200 772 28.843 234 J 200,700 232 T/B 72,700 183 KREN Kresna Graha Investama Tbk. --U9---1 478 478 470 470 -8 24,396,800 11,530,488,400 375 4,889.721 470 T/J 105,800 468 B 730,300 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 13,181,900 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 92.562 6,050 J 2,100 5,600 B 499,300 186 LINK Link Net Tbk. --M9---1 3,500 3,530 3,480 3,480 -20 3,420,500 11,904,543,000 236 217.500 3,480 T/J 318,600 3,470 B 12,900 187 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 460 J 700 382 B 100 188 LPCK Lippo Cikarang Tbk --U6---1 710 730 710 725 15 1,167,900 838,767,500 229 81.741 725 T/J 196,400 715 B 30,700 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 3,650 3,650 0 900 3,285,000 2 164.045 3,650 T/J 600 3,100 B 200 190 LPKR Lippo Karawaci Tbk. --M6K--1 238 240 236 240 2 27,702,500 6,597,572,200 1,162 77.500 240 T/J 22,343,600 238 B 2,089,500 191 LPPF Matahari Department Store Tbk. --M9XXO1 3,210 3,210 2,960 2,980 -230 34,784,700 104,492,388,000 10,107 67.526 2,980 T/J 506,400 2,970 B 143,000 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,030 1,075 1,035 1,050 20 14,327,400 15,058,952,000 1,805 270.968 1,050 T/J 193,100 1,045 B 259,600 193 LTLS Lautan Luas Tbk. --U9---1 555 560 540 555 0 7,400 4,006,000 10 196.191 555 T/J 1,000 545 B 100 194 MAIN Malindo Feedmill Tbk. --M3K--1 770 805 750 770 0 2,103,000 1,641,452,000 677 437.500 770 T/J 26,800 765 B 56,600 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 75,200 3,760,000 8 6.835 50 T/J 1,020,898,500 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--1 800 820 785 810 10 21,912,800 17,656,980,500 1,843 1,299.848 810 T/J 34,400 805 B 40,700 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 448 454 448 454 6 1,520,100 687,082,400 202 908.000 454 T/J 2,100 452 B 21,400 199 MASA Multistrada Arah Sarana Tbk. --U4---1 478 500 462 494 16 7,500 3,580,600 7 351.251 478 J 100 442 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,182.730 8,225 J 100 6,500 B 600 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 358 378 358 368 10 568,500 209,377,400 115 23.000 368 T/J 24,300 366 B 3,400 202 MBTO Martina Berto Tbk. --U5---1 70 76 70 76 6 5,100 381,000 11 10.270 76 T/J 5,700 75 B 200 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 92 100 88 96 4 6,016,200 563,950,400 383 86.105 97 J 121,800 96 T/B 54,700 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,670,000 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 150 159 152 154 4 2,019,500 313,543,300 197 45.703 154 T/J 13,038,100 152 B 11,000 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 100 5,000 1 8.039 50 T/J 63,644,600 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 680 695 665 670 -10 30,747,300 20,775,461,500 1,374 1,180.055 675 J 375,100 670 T/B 942,300 208 MEGA Bank Mega Tbk. --U8---1 6,400 6,400 6,000 6,000 -400 2,800 17,840,000 9 4,373.560 6,100 J 200 6,000 T/B 5,000 209 META Nusantara Infrastructure Tbk. --U7---1 163 163 151 151 -12 2,272,900 351,833,100 61 45.747 154 J 100 151 T/B 141,900 210 MGRO Mahkota Group Tbk. --M1K--1 740 755 735 735 -5 982,400 732,731,000 159 326.667 735 T/J 32,900 730 B 43,900 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,500 2,390 2,430 0 2,355,800 5,712,584,000 558 143.069 2,430 T/J 776,300 2,420 B 700 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,000 14,900 14,900 -100 26,000 387,420,000 7 94,904.459 15,000 J 100 14,500 B 1,400 213 MLPL Multipolar Tbk. --M9---1 58 63 57 62 4 7,738,700 468,245,700 251 7.111 62 T/J 531,500 60 B 10,600 214 MLPT Multipolar Technology Tbk. --U9---1 372 0 0 372 0 0 0 0 77.500 390 J 2,200 374 B 400 215 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,395 1,420 1,330 1,340 -55 35,569,500 48,515,987,000 12,160 148.889 1,340 T/J 640,800 1,335 B 401,900 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 630 640 625 630 0 1,883,900 1,186,419,000 303 42.000 635 J 213,700 630 T/B 147,200 217 MPPA Matahari Putra Prima Tbk. --U9---1 106 112 102 107 1 1,372,400 146,252,500 213 44.986 109 J 134,800 107 T/B 10,000 218 MRAT Mustika Ratu Tbk. --U5---1 140 148 135 141 1 23,500 3,357,900 30 21.692 142 J 1,000 138 B 100 219 MSKY MNC Sky Vision Tbk. --U9---1 1,800 1,700 1,690 1,690 -110 600 1,015,000 4 111.184 1,690 T/J 79,600 1,685 B 400 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,565 1,605 1,565 1,570 5 1,613,500 2,576,862,500 298 2,826.384 1,570 T/J 3,600 1,565 B 23,000 221 MTLA Metropolitan Land Tbk. --U6---1 500 458 456 458 -42 5,100 2,325,800 2 192.558 494 J 1,000 460 B 500 222 MYOH Samindo Resources Tbk. --U2---1 1,205 1,210 1,190 1,210 5 57,200 69,095,500 18 144.121 1,210 T/J 509,500 1,145 B 10,000 223 MYOR Mayora Indah Tbk. --M5KB-1 1,885 1,910 1,875 1,885 0 1,084,800 2,043,389,000 581 9,429.715 1,890 J 2,900 1,885 T/B 43,400 224 MYTX Asia Pacific Investama Tbk. --U4---1 54 56 51 51 -3 302,200 16,312,700 5 7.666 54 J 6,800 51 T/B 4,100 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 464 555 452 490 26 36,473,300 18,615,087,000 5,858 150.769 492 J 3,400 490 T/B 549,200 226 NISP Bank OCBC NISP Tbk. --U8---1 840 845 840 840 0 1,900 1,598,500 4 1,017.886 855 J 6,700 840 T/B 14,800 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 850 B 1,500 228 NRCA Nusa Raya Cipta Tbk. --U6---1 336 336 324 330 -6 115,700 38,420,400 28 38.824 336 J 14,000 330 T/B 10,900 229 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 450 J 1,000 354 B 3,000 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 100 5,000 1 98.922 50 T/J 4,613,500 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 148 151 141 142 -6 31,345,800 4,568,818,900 3,213 142.000 142 T/J 219,600 141 B 956,900 232 PANR Panorama Sentrawisata Tbk. --U9---1 175 175 170 174 -1 44,000 7,652,500 15 104.398 175 J 368,100 174 T/B 41,100 233 PANS Panin Sekuritas Tbk. --U8---1 1,000 1,180 1,000 1,000 0 5,000 5,107,500 12 727.273 1,005 J 100 1,000 T/B 600 234 PBID Panca Budi Idaman Tbk. --U3---1 905 975 900 965 60 20,300 18,785,000 13 113.529 955 J 1,700 905 B 300 235 PBRX Pan Brothers Tbk. --M4---1 396 410 382 396 0 37,800 15,038,800 79 700.885 398 J 3,900 384 B 1,800 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 100 580 B 100 237 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,425 1,465 1,400 1,425 0 64,954,800 92,786,668,000 6,098 475.000 1,425 T/J 523,100 1,420 B 1,056,400 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 805 805 795 795 -10 12,600 10,140,000 15 155.122 805 J 88,400 800 B 200 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,270 3,260 3,020 3,020 -250 1,200 3,768,000 5 1,253.164 3,020 T/J 400 3,010 B 300 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,170 1,125 1,155 5 4,144,800 4,740,186,500 610 1,923.077 1,160 J 20,000 1,155 T/B 311,500 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,100 155,000 6 50.000 50 T/J 6,940,500 0 B 0 242 PNIN Paninvest Tbk. --U8---1 945 990 945 985 40 273,300 266,878,000 48 1,047.427 1,000 J 67,500 985 T/B 100 243 PNLF Panin Financial Tbk. --M8K--1 246 262 246 256 10 71,523,400 18,141,278,400 1,159 276.697 258 J 545,000 256 T/B 572,900 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,650 11,725 11,500 11,500 -150 316,400 3,680,102,500 865 1,869.919 11,500 T/J 41,400 11,475 B 5,000 245 PPRE PP Presisi Tbk. --U7---1 157 175 157 168 11 51,711,500 8,583,668,900 4,608 39.070 169 J 132,200 168 T/B 41,300 246 PPRO PP Properti Tbk. --U6K--1 51 52 50 51 0 39,581,600 2,019,844,400 1,292 110.270 52 J 17,417,600 51 T/B 3,395,700 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 184 188 160 184 0 20,600 3,306,100 9 103.586 180 J 1,000 160 B 400 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,600 3,600 3,600 0 10,000 36,000,000 19 55.385 3,650 J 300 3,510 B 500 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 161 161 160 160 -1 174,100 27,957,100 20 118.519 166 J 900 160 T/B 299,700 250 PTBA Bukit Asam Tbk. --M2BXO1 2,470 2,540 2,460 2,460 -10 29,850,800 74,359,787,000 4,425 2,139.130 2,470 J 144,700 2,460 T/B 2,495,200 251 PTIS Indo Straits Tbk. --U7---1 86 97 97 97 11 2,300 223,100 4 10.211 99 J 200 97 T/B 13,200 252 PTPP PP (Persero) Tbk. --M6XXO1 1,170 1,220 1,155 1,160 -10 36,478,900 43,125,660,500 4,303 218.045 1,160 T/J 3,270,100 1,155 B 362,500 253 PTRO Petrosea Tbk. --M2---1 1,365 1,380 1,330 1,355 -10 412,900 559,413,000 226 1,084.000 1,360 J 9,200 1,355 T/B 29,500 254 PTSN Sat Nusapersada Tbk --M4---1 222 222 214 216 -6 194,300 42,368,600 35 111.724 216 T/J 3,700 214 B 102,200 255 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 316 J 400 228 B 1,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 124 129 119 120 -4 18,610,100 2,276,616,300 1,533 40.000 121 J 312,400 120 T/B 646,900 257 PWON Pakuwon Jati Tbk. --M6B3O1 560 570 545 545 -15 29,078,900 15,987,500,000 1,834 2,101.083 550 J 599,500 545 T/B 282,500 258 PZZA Sarimelati Kencana Tbk. --U9---1 900 925 915 915 15 80,000 73,570,500 31 83.182 925 J 8,200 915 T/B 6,100 259 RAJA Rukun Raharja Tbk. --M7---1 91 108 92 94 3 57,954,300 5,782,183,400 5,284 322.891 94 T/J 191,600 93 B 635,400 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 950 975 935 945 -5 2,983,500 2,849,228,500 858 590.625 955 J 500 945 T/B 800 261 RANC Supra Boga Lestari Tbk. --U9---1 270 0 0 270 0 0 0 0 54.000 298 J 12,200 276 B 500 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 53 54 51 52 -1 530,400 27,273,500 56 16.634 52 T/J 177,000 51 B 77,900 263 RDTX Roda Vivatex Tbk --U6---1 5,200 0 0 5,200 0 0 0 0 273.945 5,150 J 800 4,760 B 100 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 212 232 216 216 4 200 44,800 2 99.692 210 J 3,100 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 137 140 138 138 1 300 41,600 3 21.918 138 T/J 1,400 122 B 3,000 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 280 256 256 -22 3,300 914,600 8 2,003.130 290 J 100 256 T/B 10,000 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,285 1,325 1,295 1,305 20 3,881,300 5,081,253,500 438 511.765 1,325 J 24,300 1,305 T/B 51,200 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,150 9,150 9,150 75 1,000 9,150,000 2 5,903.226 9,150 T/J 1,600 8,925 B 300 269 SCMA Surya Citra Media Tbk. --M9XXO1 1,175 1,200 1,140 1,150 -25 11,035,000 12,853,973,500 1,653 520.237 1,155 J 99,600 1,150 T/B 3,948,500 270 SDPC Millennium Pharmacon International Tbk. --U9---1 90 95 89 92 2 169,200 15,642,000 42 61.412 93 J 9,700 90 B 25,900 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 0 0 750 0 0 0 0 838.879 750 J 2,100 710 B 100 272 SGRO Sampoerna Agro Tbk. --U1---1 2,220 0 0 2,220 0 0 0 0 94.872 2,350 J 4,500 2,220 B 5,100 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,275 1,245 1,260 0 4,319,300 5,449,062,000 2,193 217.241 1,260 T/J 50,000 1,255 B 43,600 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,600 6,400 6,475 75 20,300 131,690,000 51 73.539 6,500 J 300 6,475 T/B 7,400 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 306 328 310 322 16 5,296,100 1,686,535,600 701 29.273 322 T/J 40,500 320 B 401,200 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 316 292 300 2 23,568,600 7,155,972,400 2,441 53.571 300 T/J 15,000 298 B 248,600 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 900 905 895 900 0 102,800 92,498,500 23 1,086.957 900 T/J 5,000 895 B 7,100 278 SMDR Samudera Indonesia Tbk. --U7---1 178 180 175 175 -3 132,000 23,454,300 38 702.304 179 J 14,500 175 T/B 37,100 279 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 11,200 11,550 10,900 11,100 -100 4,816,000 53,575,800,000 3,836 3,862.482 11,100 T/J 1,105,800 11,025 B 12,900 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 194 196 196 196 2 34,000 6,664,000 6 101.554 200 J 10,600 196 T/B 153,000 281 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,800 13,000 B 200 282 SMRA Summarecon Agung Tbk. --M6K--1 855 875 835 835 -20 6,166,300 5,271,772,000 920 1,372.001 840 J 153,400 835 T/B 160,200 283 SMSM Selamat Sempurna Tbk. --U4K--1 1,480 1,485 1,420 1,430 -50 2,268,500 3,284,917,500 635 3,819.546 1,435 J 600 1,430 T/B 259,000 284 SOCI Soechi Lines Tbk. --M7---1 116 119 112 112 -4 8,896,100 1,019,644,500 606 20.364 113 J 85,000 112 T/B 2,600 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,500 J 1,000 4,100 B 100 286 SPMA Suparma Tbk. --U3---1 294 300 284 296 2 42,700 12,267,800 8 132.688 298 J 15,900 288 B 100 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 194 198 -2 7,100 1,388,500 10 211.310 202 J 35,700 198 T/B 14,800 288 SRIL Sri Rejeki Isman Tbk. --M4LKO1 206 214 206 208 2 13,540,200 2,826,895,800 937 86.667 208 T/J 72,100 206 B 1,100,600 289 SRSN Indo Acidatama Tbk --U3---1 62 63 60 61 -1 337,800 20,696,800 30 11.110 62 J 970,400 61 T/B 90,400 290 SSIA Surya Semesta Internusa Tbk. --M6K--1 670 675 640 650 -20 7,766,900 5,139,235,500 592 266.667 655 J 150,100 650 T/B 326,900 291 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 785 790 775 775 -10 53,355,900 41,746,285,000 666 115.672 780 J 152,300 775 T/B 359,300 292 STAR Buana Artha Anugerah Tbk. --U4---1 145 148 141 145 0 90,200 13,038,900 8 142.157 147 J 50,000 141 B 100 293 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 20,000 1,000,000 1 0.714 50 T/J 1,148,800 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 65,173,400 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,110 1,125 1,090 1,110 0 8,305,100 9,163,716,000 1,091 274.074 1,110 T/J 145,300 1,105 B 83,500 297 TBLA Tunas Baru Lampung Tbk. --M5---1 620 675 630 645 25 9,717,900 6,320,216,500 1,715 146.875 645 T/J 49,500 640 B 160,500 298 TCID Mandom Indonesia Tbk. --U5---1 9,625 0 0 9,625 0 0 0 0 944.072 11,450 J 100 9,475 B 100 299 TDPM Tridomain Performance Materials Tbk. --M3K--1 200 191 187 191 -9 30,500 5,814,700 36 83.772 192 J 5,000 188 B 2,000 300 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 156 165 147 147 -9 124,615,000 19,510,229,300 10,528 47.419 148 J 684,700 147 T/B 420,600 301 TGRA Terregra Asia Energy Tbk. --U7---1 87 95 83 88 1 3,082,900 275,113,600 315 44.000 89 J 20,000 88 T/B 249,000 302 TINS Timah Tbk. --M2K--1 630 650 615 620 -10 17,075,400 10,743,189,500 1,518 316.816 625 J 344,600 620 T/B 188,400 303 TIRT Tirta Mahakam Resources Tbk --U3---1 54 56 52 54 0 155,600 8,488,300 22 24.686 55 J 34,400 54 T/B 21,000 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,450 8,000 7,300 7,600 150 4,163,800 31,726,085,000 4,244 469.895 7,600 T/J 173,700 7,575 B 500 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,830 3,880 3,760 3,830 0 101,235,000 386,160,386,000 14,560 2,012.770 3,830 T/J 223,300 3,820 B 1,622,800 306 TMAS Temas Tbk. --M7---1 81 84 79 80 -1 1,882,000 151,339,500 112 184.001 80 T/J 109,900 79 B 342,300 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 360 354 360 6 2,800 1,006,200 4 75.968 360 T/J 225,200 306 B 9,800 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 39,600 1,980,000 15 80.475 50 T/J 17,179,400 0 B 0 309 TOTL Total Bangun Persada Tbk. --M6---1 386 390 384 386 0 139,600 54,041,200 66 138.736 386 T/J 215,300 384 B 6,100 310 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 855 860 845 860 5 90,968,300 77,789,936,000 12,651 4,096.604 860 T/J 7,328,800 855 B 10,100 311 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---1 135 0 0 135 0 0 0 0 136.041 135 J 53,200 129 B 20,000 313 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 0 0 398 0 0 0 0 237.414 400 J 497,500 384 B 100 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,260 1,300 1,250 1,270 10 54,500 69,569,000 87 226.559 1,290 J 1,700 1,270 T/B 10,900 316 TURI Tunas Ridean Tbk. --U9---1 1,340 1,340 1,025 1,100 -240 814,300 907,587,000 73 2,444.444 1,200 J 50,000 1,100 T/B 213,500 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,685 1,695 1,640 1,655 -30 783,200 1,299,356,000 270 110.333 1,655 T/J 21,600 1,650 B 201,700 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,535 1,585 1,545 1,545 10 182,200 283,151,000 136 2,995.579 1,550 J 10,100 1,545 T/B 13,700 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,010 3,010 3,000 3,000 -10 9,100 27,301,000 8 111.108 3,300 J 200 3,000 T/B 200 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 75 81 74 77 2 223,600 17,186,600 89 3.657 77 T/J 22,200 76 B 8,300 321 UNTR United Tractors Tbk. --M9BXO1 18,500 18,850 18,000 18,025 -475 3,297,800 60,209,612,500 4,246 21,458.333 18,100 J 15,100 18,025 T/B 10,600 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,425 7,600 7,375 7,400 -25 12,512,400 93,102,862,500 6,134 189,452.125 7,425 J 23,500 7,400 T/B 393,000 323 VICO Victoria Investama Tbk. --U8---1 108 108 108 108 0 200 21,600 1 86.400 107 J 3,700 97 B 400 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 11,100 555,000 3 16.667 50 T/J 53,444,500 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 300 300 288 290 -10 34,600 10,056,200 9 128.282 290 T/J 900 288 B 30,400 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 236 250 230 232 -4 29,188,100 6,911,080,600 1,494 80.000 234 J 366,000 232 T/B 77,200 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 122 123 122 122 0 2,329,000 284,594,000 195 53.258 122 T/J 19,000 121 B 3,000 328 WIIM Wismilak Inti Makmur Tbk. --M5---1 124 128 119 123 -1 869,600 108,290,000 158 18.923 124 J 43,200 123 T/B 143,200 329 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,875 1,910 1,830 1,830 -45 11,077,900 20,647,354,000 2,523 470.373 1,840 J 57,300 1,830 T/B 55,000 330 WINS Wintermar Offshore Marine Tbk. --U7---1 95 95 92 95 0 280,800 26,675,700 8 25.691 98 J 100,000 92 B 24,900 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 284 286 278 280 -4 79,200 22,281,800 20 42.449 280 T/J 17,100 276 B 34,700 332 WOOD Integra Indocabinet Tbk. --M5K--1 414 500 400 500 86 9,485,900 4,385,846,400 562 192.308 500 T/J 3,394,400 414 B 25,000 333 WSBP Waskita Beton Precast Tbk. --M3K--1 210 216 204 206 -4 50,965,100 10,715,036,400 2,236 42.041 206 T/J 72,500 204 B 1,597,300 334 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 1,035 1,070 1,010 1,010 -25 41,226,000 42,758,866,000 4,432 272.605 1,010 T/J 89,700 1,005 B 1,250,100 335 WTON Wijaya Karya Beton Tbk. --M3K--1 358 370 352 360 2 6,479,500 2,345,166,600 988 61.017 360 T/J 203,700 356 B 10,700 Total 3,011,227,800 4,616,263,070,400 373,909 2,923,222,400 86,395,800 Jakarta, 05 March 2020 Trading Division