List of Securities Quotation Main Board Date: Monday, 09 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 9,500 8,200 8,200 -1,500 2,545,000 21,727,195,000 2,834 666.147 8,225 J 4,000 8,200 T/B 66,800 2 ABMM ABM Investama Tbk. --U9---1 1,475 1,495 1,495 1,495 20 400 598,000 1 39.867 1,490 J 2,500 1,125 B 500 3 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,460 1,420 1,370 1,395 -65 21,716,900 30,399,232,000 2,201 1,701.220 1,400 J 8,900 1,395 T/B 69,600 4 ACST Acset Indonusa Tbk. --U6---1 296 370 224 258 -38 58,529,800 19,000,756,000 10,286 10.834 258 T/J 81,200 256 B 4,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 765 755 660 670 -95 16,802,700 11,649,371,000 2,940 526.179 670 T/J 144,100 665 B 54,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,925 9,900 9,500 9,525 -400 130,900 1,263,565,000 267 409.677 9,550 J 4,900 9,525 T/B 200 7 ADMG Polychem Indonesia Tbk --U3---1 120 125 115 115 -5 372,900 43,740,500 44 10.265 116 J 9,200 115 T/B 35,700 8 ADRO Adaro Energy Tbk. --M2BXO1 1,160 1,085 1,000 1,010 -150 85,414,300 87,923,387,500 9,189 91.818 1,015 J 246,700 1,010 T/B 846,200 9 AGII Aneka Gas Industri Tbk. --M3---1 550 545 525 525 -25 25,600 13,668,000 30 47.727 540 J 5,200 525 T/B 2,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 146 145 124 125 -21 6,500,900 842,939,500 1,178 204.222 125 T/J 104,100 124 B 61,400 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --M9XXO1 2,430 2,380 2,120 2,270 -160 8,659,800 19,231,685,000 2,228 1,809.183 2,270 T/J 152,700 2,170 B 200 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 398 398 0 200 79,600 2 198.845 398 T/J 3,800 0 B 0 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 2,790 2,790 2,790 -10 200 558,000 2 113.878 2,790 T/J 300 2,700 B 3,000 15 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 775 790 775 775 0 3,660,300 2,836,769,500 27 1,977.596 785 J 900 775 T/B 3,795,400 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 695 695 695 -5 81,000 56,295,000 1 57.917 700 J 157,600 600 B 400 17 ANTM Aneka Tambang Tbk. --M2XXO1 610 590 550 555 -55 105,445,200 60,273,585,500 8,741 365.926 560 J 1,166,900 555 T/B 661,100 18 APLI Asiaplast Industries Tbk. --U3---1 150 150 130 130 -20 2,000 266,400 4 108.333 148 J 1,500 129 B 100 19 APLN Agung Podomoro Land Tbk. --M6K--1 141 140 129 130 -11 10,419,400 1,388,623,600 591 35.616 131 J 110,400 130 T/B 38,600 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. CDM3---1 428 440 424 424 -4 748,000 319,854,600 184 2,881.805 428 J 53,000 424 T/B 2,500 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---1 990 0 0 990 0 0 0 0 292.424 1,000 J 606,600 960 B 500 24 ASGR Astra Graphia Tbk. --U9---1 960 950 900 900 -60 251,300 227,732,000 106 186.598 910 J 100 900 T/B 100,000 25 ASII Astra International Tbk. --M4BXO1 5,675 5,500 5,025 5,025 -650 87,904,100 459,877,367,500 12,778 3,593.470 5,050 J 33,900 5,025 T/B 884,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,215 1,190 1,125 1,190 -25 147,600 169,784,500 80 2,203.704 1,215 J 8,500 1,120 B 9,700 27 ASRI Alam Sutera Realty Tbk. --M6---1 153 153 142 142 -11 10,537,800 1,530,936,200 788 135.238 143 J 127,700 142 T/B 1,130,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 525 525 492 492 -33 4,671,600 2,320,550,800 224 126.154 492 T/J 306,600 490 B 289,800 29 ATIC Anabatic Technologies Tbk. --U9---1 705 650 650 650 -55 200 130,000 2 92.857 650 T/J 1,500 580 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 1,065 1,065 1,005 1,010 -55 812,300 828,569,500 390 913.448 1,010 T/J 74,200 1,005 B 176,200 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 3,400 170,000 2 33.333 50 T/J 1,385,800 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 655 645 600 645 -10 3,000 1,893,000 7 8,365.759 645 T/J 3,400 630 B 500 33 BBCA Bank Central Asia Tbk. --M8B3O1 31,000 30,200 28,925 28,925 -2,075 28,177,900 830,787,437,500 27,698 16,528.571 28,925 T/J 108,600 28,900 B 592,000 34 BBKP Bank Bukopin Tbk. --M8---1 166 163 150 151 -15 9,660,000 1,486,775,100 546 44.795 153 J 140,000 151 T/B 223,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,690 0 0 2,690 0 0 0 0 194.928 2,400 J 500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,400 6,125 5,600 5,650 -750 68,061,300 399,456,372,500 15,393 27.175 5,650 T/J 1,204,200 5,625 B 663,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,010 3,950 3,750 3,750 -260 149,028,700 573,144,570,000 37,846 4,285.714 3,760 J 1,200 3,750 T/B 11,100 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 765,800 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,660 1,630 1,400 1,450 -210 18,762,200 28,460,130,500 3,846 189.130 1,450 T/J 673,800 1,445 B 1,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 1,000 250 B 50,300 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 146 142 146 -4 187,900 27,321,600 28 414.043 146 T/J 66,400 145 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,120 3,100 2,790 2,800 -320 3,397,500 9,815,647,000 1,737 1.581 2,810 J 9,400 2,800 T/B 12,400 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 144 140 128 129 -15 19,973,800 2,627,312,400 712 75.882 131 J 157,100 129 T/B 216,100 44 BHIT MNC Investama Tbk. --M9---1 60 60 54 56 -4 16,540,000 920,823,000 569 163.767 56 T/J 4,480,600 55 B 1,020,000 45 BINA Bank Ina Perdana Tbk. --U8---1 900 900 870 870 -30 22,600 19,698,000 8 491.537 870 T/J 4,100 860 B 10,500 46 BIRD Blue Bird Tbk. --M7---1 2,090 2,130 1,955 2,030 -60 763,500 1,579,521,000 369 31.231 2,030 T/J 143,200 1,965 B 900 47 BISI BISI International Tbk. --U1---1 900 925 885 900 0 11,900 10,716,500 41 450.000 900 T/J 50,500 885 B 100 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 990 950 885 890 -100 12,282,600 11,215,614,500 2,029 148.333 895 J 4,100 890 T/B 1,128,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 620 615 575 585 -35 13,598,300 8,056,990,500 2,187 136.047 590 J 210,700 585 T/B 294,600 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 9,136,900 456,845,000 76 3.455 50 T/J 110,845,900 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 241,495,800 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,250 7,000 6,575 6,575 -675 56,566,200 381,068,677,500 9,559 1,981.215 6,600 J 10,900 6,575 T/B 312,600 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 72 80 70 70 -2 6,800 484,500 4 14.000 70 T/J 3,800 66 B 10,800 54 BMTR Global Mediacom Tbk. --M9K--1 314 304 272 282 -32 50,028,300 14,163,715,000 3,541 229.530 282 T/J 274,400 280 B 201,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 304 304 290 296 -8 461,000 135,787,400 48 185.000 298 J 30,000 290 B 45,000 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 835 825 760 775 -60 5,602,300 4,398,994,000 725 5.722 775 T/J 9,800 770 B 31,400 57 BNII Bank Maybank Indonesia Tbk. --U8---1 180 177 164 164 -16 649,900 111,976,300 94 1.954 167 J 20,000 164 T/B 107,000 58 BNLI Bank Permata Tbk. --M8K--1 1,335 1,325 1,280 1,290 -45 27,503,700 35,748,658,000 1,899 14.045 1,290 T/J 192,500 1,285 B 1,304,600 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 88 93 88 90 2 2,700 238,800 5 90.000 89 J 5,000 83 B 300 60 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 0 J 0 3,800 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 250 250 214 214 -36 17,419,600 3,885,615,000 2,016 41.961 216 J 100 214 T/B 1,238,800 62 BRPT Barito Pacific Tbk. --M3XXO1 970 930 825 845 -125 49,240,300 42,895,309,000 5,740 330.427 845 T/J 659,600 840 B 1,006,100 63 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,015 1,005 940 940 -75 12,439,000 11,988,103,000 2,467 184.131 945 J 1,600 940 T/B 48,900 64 BSIM Bank Sinarmas Tbk. --U8---1 520 520 450 520 0 1,500 696,000 9 354.661 505 J 9,900 446 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 2,690 2,610 2,500 2,560 -130 22,400 57,001,000 59 495.584 2,550 J 800 2,500 B 800 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 4,090 4,050 3,710 3,780 -310 7,471,200 28,178,555,000 3,614 387.692 3,780 T/J 1,152,100 3,770 B 200 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 95 92 92 -3 574,300 53,962,400 25 49.862 94 J 117,000 92 T/B 62,100 69 BULL Buana Lintas Lautan Tbk. --M7---1 149 148 143 143 -6 44,974,900 6,653,685,000 101 13.984 143 T/J 13,700 142 B 279,600 70 BVIC Bank Victoria International Tbk. --U8---1 62 62 58 58 -4 391,600 22,824,300 25 54.845 58 T/J 35,700 57 B 30,000 71 BWPT Eagle High Plantations Tbk. --U1---1 95 92 84 86 -9 61,762,900 5,364,965,200 1,596 18.809 87 J 925,000 86 T/B 1,527,900 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 3,600 12,175 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 196 162 173 -25 3,770,600 660,748,300 610 52.424 174 J 15,000 173 T/B 308,200 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 90 90 76 76 -14 2,496,100 204,015,900 251 43.429 78 J 30,000 76 T/B 452,900 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,500 1,440 1,440 -60 110,500 163,238,000 57 297.521 1,470 J 7,900 1,440 T/B 2,500 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 240 240 226 226 -14 386,300 88,997,600 94 17.685 234 J 20,000 226 T/B 17,500 77 CITY Natura City Developments Tbk. --U6---1 51 51 50 51 0 14,400 720,500 7 42.500 51 T/J 32,100 50 B 36,700 78 CLEO Sariguna Primatirta Tbk. --M5K--1 444 444 424 426 -18 5,402,400 2,330,530,600 550 1,852.174 426 T/J 47,500 424 B 116,200 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,720 1,670 1,650 1,650 -70 58,100 96,040,000 7 157.886 1,690 J 400 1,650 T/B 5,800 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 91,764,800 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,200 6,025 5,625 5,800 -400 8,806,100 51,245,292,500 3,675 26,415.266 5,850 J 15,000 5,800 T/B 54,900 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,100 205,000 2 45.455 50 T/J 138,470,400 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 426 404 406 -22 5,120,500 2,116,033,800 28 204.880 426 J 600 406 T/B 93,500 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 885 875 800 800 -85 20,401,800 16,961,356,000 2,195 179.116 805 J 36,500 800 T/B 271,600 86 DART Duta Anggada Realty Tbk. --U6---1 290 0 0 290 0 0 0 0 53.610 288 J 5,000 234 B 10,000 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 142,759,600 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 12,892,900 0 B 0 89 DILD Intiland Development Tbk. --U6---1 246 244 236 242 -4 1,985,100 479,445,000 56 42.170 242 T/J 2,294,100 238 B 54,700 90 DLTA Delta Djakarta Tbk. --U5---1 5,850 6,000 5,500 5,600 -250 29,900 167,687,500 19 33,474.804 5,600 T/J 5,900 5,550 B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 224 224 198 200 -24 50,364,700 10,340,957,100 2,376 95.238 202 J 111,900 200 T/B 1,784,400 92 DMND Diamond Food Indonesia Tbk. --U5---1 960 960 925 950 -10 85,300 80,917,000 49 103.825 955 J 17,200 950 T/B 500 93 DNAR Bank Oke Indonesia Tbk. --U8---1 230 246 228 228 -2 2,100 480,600 3 207.273 228 T/J 1,300 180 B 1,200 94 DOID Delta Dunia Makmur Tbk. --M2---1 161 157 144 144 -17 7,266,400 1,066,688,700 521 194.953 144 T/J 2,200 143 B 535,000 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 0 0 222 0 0 0 0 72.129 268 J 1,000 204 B 700 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 92 93 80 91 -1 376,200 33,164,800 83 51.790 91 T/J 311,100 84 B 21,900 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 400 398 388 388 -12 491,700 195,195,600 57 104.865 392 J 19,400 386 B 31,800 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,325 J 500 14,300 B 100 100 DUCK Jaya Bersama Indo Tbk. --U9---1 1,000 970 850 865 -135 405,100 353,519,500 133 171.287 865 T/J 8,000 855 B 45,400 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,180 2,040 2,040 -170 8,100 17,551,000 16 750.907 2,180 J 800 2,040 T/B 2,500 102 DYAN Dyandra Media International Tbk. --M9---1 53 55 51 51 -2 9,332,100 481,639,600 152 14.571 52 J 1,771,300 51 T/B 562,200 103 EKAD Ekadharma International Tbk. --U3---1 935 950 885 885 -50 552,300 500,706,500 264 2,246.649 885 T/J 32,800 880 B 15,000 104 ELSA Elnusa Tbk. --M2K--1 230 218 199 202 -28 54,137,000 11,049,743,000 2,505 50.500 204 J 328,000 202 T/B 770,400 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 624,605,700 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,970 4,810 4,970 70 700 3,447,000 4 690.278 5,000 J 100 4,800 B 100 107 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,730 1,650 1,565 1,570 -160 15,716,000 25,173,802,000 4,027 157.000 1,570 T/J 1,200 1,565 B 185,600 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 163 165 151 165 2 3,866,800 610,876,900 296 307.200 166 J 3,400 165 T/B 41,900 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 198,500 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 57 0 0 57 0 0 0 0 4.694 54 J 28,600 51 B 60,000 111 EXCL XL Axiata Tbk. --M7BXO1 2,310 2,240 2,100 2,100 -210 19,039,800 40,690,769,000 3,462 106.577 2,110 J 32,900 2,100 T/B 249,000 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,050 J 500 0 B 0 113 FILM MD Pictures Tbk. --U9---1 163 168 142 142 -21 3,204,500 478,600,200 500 67.619 142 T/J 41,900 141 B 125,500 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 14,575,400 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 92 92 79 80 -12 68,996,100 5,705,235,800 3,684 4.444 80 T/J 212,600 79 B 2,385,600 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 1,200 60,000 2 47.619 50 T/J 10,527,400 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 0 0 1,715 0 0 0 0 1,372.000 2,120 J 300 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 50,400 49,500 44,975 44,975 -5,425 1,702,500 80,009,217,500 3,995 1,755.122 44,975 T/J 37,000 44,950 B 100 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,200 1,200 1,200 0 3,600 4,320,000 2 102.564 1,270 J 200 1,200 T/B 6,400 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 278 278 250 250 -28 26,576,100 6,873,250,400 2,939 33.607 252 J 31,600 250 T/B 3,234,200 122 GJTL Gajah Tunggal Tbk. --M4---1 404 402 364 368 -36 5,731,100 2,150,842,400 631 72.248 368 T/J 2,000 366 B 22,100 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 84 78 78 -6 13,854,900 1,119,789,200 861 19.500 78 T/J 202,500 77 B 304,400 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,280 1,280 1,250 1,250 -30 227,000 288,860,500 94 97.276 1,250 T/J 100 1,245 B 4,800 125 GPRA Perdana Gapuraprima Tbk. --U6---1 51 53 50 50 -1 17,824,600 893,957,200 283 21.568 50 T/J 2,570,300 0 B 0 126 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---1 140 140 127 128 -12 37,300 4,911,300 12 51.200 132 J 4,800 128 T/B 100 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 9,300 465,000 1 26.579 50 T/J 12,158,200 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 151 151 151 151 0 5,000 755,000 2 84.948 160 J 5,000 151 T/B 47,800 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 565 600 500 500 -65 12,200 6,778,500 13 95.238 530 J 1,300 500 T/B 1,600 131 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 2,960 2,960 2,550 2,750 -210 1,079,200 2,964,887,000 738 74.324 2,750 T/J 1,200 2,590 B 30,000 133 HERO Hero Supermarket Tbk. --U9---1 805 0 0 805 0 0 0 0 1,680.304 900 J 100 725 B 400 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,000 2,860 2,880 -120 87,900 253,830,000 114 881.651 2,880 T/J 57,700 2,860 B 10,800 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 580 580 580 0 1,100 638,000 1 892.308 580 T/J 15,400 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 143 146 129 129 -14 2,393,300 318,231,200 261 56.087 129 T/J 231,500 128 B 26,600 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,715 1,675 1,550 1,555 -160 64,983,400 104,235,599,000 6,837 7,762.580 1,555 T/J 234,000 1,550 B 2,084,200 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 915 910 860 890 -25 16,036,800 14,106,209,500 598 287.097 890 T/J 117,300 870 B 45,600 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 100 100 0 1,100 110,000 2 54.054 100 T/J 31,800 95 B 1,500 140 HRTA Hartadinata Abadi Tbk. --M5---1 260 274 258 258 -2 115,800 30,703,600 36 86.000 258 T/J 37,300 256 B 25,100 141 HRUM Harum Energy Tbk. --M2K--1 1,205 1,190 1,175 1,180 -25 2,316,200 2,746,972,000 175 22.692 1,185 J 14,200 1,180 T/B 148,600 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 9,000 8,000 9,000 0 17,600 158,300,000 11 967.950 9,500 J 4,900 9,000 T/B 14,900 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 10,700 10,350 10,375 -575 4,459,700 46,757,112,500 2,925 384.615 10,400 J 1,000 10,375 T/B 4,300 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 300 300 278 300 0 6,300 1,886,800 5 23.438 338 J 20,000 278 B 3,300 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 156 164 151 153 -3 129,500 20,070,100 59 145.714 155 J 19,000 153 T/B 1,200 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 288 260 284 -16 14,500 3,791,400 14 185.621 284 T/J 600 264 B 100 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 600 30,000 1 14.286 50 T/J 18,523,100 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 680 670 600 600 -80 672,800 417,819,000 267 80.550 610 J 1,000 600 T/B 12,400 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 224 220 200 200 -24 145,100 30,616,200 31 40.000 212 J 4,500 200 T/B 447,400 150 INAF Indofarma (Persero) Tbk. --U5---1 775 750 655 665 -110 7,002,000 4,814,765,000 2,179 266.000 665 T/J 121,500 660 B 182,300 151 INCI Intanwijaya Internasional Tbk --U3---1 348 384 374 374 26 1,500 562,000 5 40.451 374 T/J 200 336 B 300 152 INCO Vale Indonesia Tbk. --M2XXO1 2,570 2,450 2,200 2,230 -340 13,198,500 30,328,947,000 3,087 910.204 2,230 T/J 1,387,400 2,220 B 700 153 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,950 6,800 6,350 6,375 -575 10,550,500 68,466,560,000 6,761 1,091.255 6,400 J 200 6,375 T/B 472,300 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,280 2,200 1,860 1,920 -360 41,200 80,179,000 48 258.589 1,910 J 167,900 1,870 B 100 155 INDS Indospring Tbk. --M4---1 1,745 1,795 1,700 1,700 -45 10,800 18,384,500 19 159.375 1,735 J 100 1,620 B 10,000 156 INDY Indika Energy Tbk. --M2K--1 740 740 610 610 -130 7,536,900 4,937,264,500 1,714 20.678 620 J 221,000 610 T/B 121,500 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,000 5,725 5,250 5,275 -725 8,792,900 47,910,682,500 4,070 271.813 5,300 J 9,500 5,275 T/B 35,400 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 0 0 50 0 0 0 0 0.286 50 J 210,200 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 14,950 14,725 13,450 13,650 -1,300 2,725,400 37,552,790,000 2,811 546.000 13,650 T/J 98,600 13,600 B 1,000 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 65 65 58 58 -7 135,500 7,995,200 41 27.619 63 J 6,500 58 T/B 94,600 161 IPTV MNC Vision Networks Tbk. --U9---1 392 392 370 378 -14 951,500 359,584,200 132 157.500 378 T/J 16,400 376 B 50,000 162 ISAT Indosat Tbk. --M7K--1 2,160 2,140 1,990 2,000 -160 2,842,800 5,786,162,500 1,727 142.857 2,000 T/J 61,400 1,995 B 13,600 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 147 145 134 134 -13 6,411,500 882,013,100 425 45.424 135 J 398,800 134 T/B 407,100 164 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,425 10,125 9,550 9,550 -875 2,647,400 26,070,402,500 3,961 68.214 9,550 T/J 68,700 9,525 B 33,200 165 JAWA Jaya Agra Wattie Tbk. --U1---1 86 0 0 86 0 0 0 0 17.200 86 J 700 72 B 17,100 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 398 396 300 396 -2 125,900 49,813,200 13 327.768 396 T/J 1,145,300 300 B 300 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,480 1,450 1,330 1,350 -130 6,989,600 9,690,790,000 2,453 369.054 1,355 J 8,000 1,350 T/B 13,300 168 JRPT Jaya Real Property Tbk. --M6K--1 448 446 420 430 -18 9,862,000 4,290,603,000 738 413.462 430 T/J 35,200 420 B 2,200 169 JSKY Sky Energy Indonesia Tbk. --U4---1 120 121 102 102 -18 15,788,700 1,743,636,600 1,545 51.000 102 T/J 87,000 101 B 285,800 170 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,740 4,680 4,390 4,410 -330 5,376,600 24,084,846,000 2,668 260.054 4,420 J 700 4,410 T/B 4,700 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 885 865 740 740 -145 14,226,700 11,372,669,000 3,302 740.000 740 T/J 139,400 735 B 91,100 172 KBLI KMI Wire & Cable Tbk. --M4K--1 422 422 398 398 -24 2,557,900 1,030,987,000 317 48.360 398 T/J 5,300 396 B 16,000 173 KEEN Kencana Energi Lestari Tbk. --M7---1 392 392 382 392 0 2,451,600 949,688,400 69 98.990 392 T/J 100,600 390 B 300 174 KICI Kedaung Indah Can Tbk --U5---1 230 0 0 230 0 0 0 0 48.831 248 J 100 220 B 100 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 278 280 268 274 -4 1,223,500 334,755,600 472 9.506 274 T/J 9,700 272 B 1,001,800 176 KINO Kino Indonesia Tbk. --M5---1 3,110 3,100 2,890 2,930 -180 1,604,800 4,717,430,000 315 77.105 3,020 J 1,100 2,930 T/B 161,400 177 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 184 184 -15 224,900 42,534,000 16 645.614 196 J 10,000 184 T/B 112,200 178 KLBF Kalbe Farma Tbk. --M5BXO1 1,235 1,220 1,140 1,140 -95 48,812,000 56,918,932,000 5,017 11,118.697 1,140 T/J 254,300 1,135 B 434,900 179 KOBX Kobexindo Tractors Tbk. --U9---1 107 105 96 96 -11 81,200 8,029,700 41 24.000 96 T/J 6,200 95 B 3,700 180 KOTA DMS Propertindo Tbk. --U6---1 690 695 615 665 -25 8,613,000 5,769,643,500 31 332.500 665 T/J 11,600 630 B 100 181 KPAL Steadfast Marine Tbk. --U4---1 128 130 120 124 -4 27,800 3,462,400 41 107.826 125 J 10,000 123 B 100 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 224 224 208 208 -16 9,758,900 2,069,285,600 564 25.859 208 T/J 78,500 206 B 8,600 183 KREN Kresna Graha Investama Tbk. --U9---1 462 462 452 452 -10 17,747,600 8,081,486,600 275 4,702.455 454 J 326,000 450 B 726,600 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 1 7.806 50 T/J 20,044,800 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 2,800 15,680,000 4 92.562 6,050 J 2,100 5,600 T/B 497,200 186 LINK Link Net Tbk. --M9---1 3,450 3,500 3,370 3,480 30 7,908,300 27,416,357,000 557 217.500 3,480 T/J 2,672,400 3,360 B 1,100 187 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 454 J 100 362 B 1,000 188 LPCK Lippo Cikarang Tbk --U6---1 695 685 655 660 -35 2,312,000 1,540,530,000 570 74.413 660 T/J 28,700 655 B 38,700 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,640 J 100 2,900 B 100 190 LPKR Lippo Karawaci Tbk. --M6K--1 238 238 226 228 -10 50,392,800 11,621,214,200 1,227 73.625 228 T/J 1,567,900 226 B 61,000 191 LPPF Matahari Department Store Tbk. --M9XXO1 2,850 2,620 2,400 2,600 -250 14,671,000 37,485,421,000 3,968 58.916 2,610 J 12,300 2,600 T/B 1,692,700 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 990 980 820 825 -165 35,557,700 31,241,441,000 3,154 212.903 830 J 94,000 825 T/B 475,000 193 LTLS Lautan Luas Tbk. --U9---1 540 535 500 510 -30 137,200 69,971,000 41 180.283 515 J 500 510 T/B 28,800 194 MAIN Malindo Feedmill Tbk. --M3K--1 745 725 680 690 -55 1,982,100 1,380,906,000 603 392.045 690 T/J 91,600 685 B 623,600 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 16,500 825,000 7 6.835 50 T/J 916,172,800 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--1 810 795 730 760 -50 18,565,800 13,899,601,500 3,529 1,219.610 760 T/J 71,900 755 B 1,000 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 456 450 454 0 1,143,900 516,112,400 173 908.000 454 T/J 300 452 B 700 199 MASA Multistrada Arah Sarana Tbk. --U4---1 488 488 366 488 0 1,300 579,600 7 346.985 488 T/J 26,100 432 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,182.730 7,850 J 500 5,700 B 100 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 364 364 344 346 -18 1,346,100 471,583,200 292 21.625 346 T/J 4,900 344 B 33,600 202 MBTO Martina Berto Tbk. --U5---1 71 69 66 66 -5 7,500 495,900 11 8.919 66 T/J 7,800 65 B 1,200 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 94 94 84 89 -5 1,071,500 97,287,500 100 79.826 91 J 93,600 89 T/B 195,900 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,455,500 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 154 154 142 149 -5 7,728,400 1,152,429,000 404 44.220 150 J 348,600 149 T/B 81,300 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 58,022,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 665 630 535 535 -130 66,067,500 38,508,006,000 2,981 942.283 540 J 213,700 535 T/B 4,662,100 208 MEGA Bank Mega Tbk. --U8---1 6,000 5,775 5,200 5,200 -800 20,200 106,755,000 25 3,790.419 5,775 J 500 5,200 T/B 24,800 209 META Nusantara Infrastructure Tbk. --U7---1 154 154 145 154 0 897,700 134,728,400 55 46.656 154 T/J 7,800 151 B 200 210 MGRO Mahkota Group Tbk. --M1K--1 725 725 675 710 -15 1,600,700 1,127,820,000 175 315.556 710 T/J 220,400 695 B 1,000 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,420 2,420 2,130 2,160 -260 3,972,300 8,726,692,000 881 127.172 2,190 J 1,000 2,160 T/B 29,200 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,900 15,000 14,025 14,450 -450 52,800 762,497,500 17 92,038.217 14,450 T/J 700 14,050 B 200 213 MLPL Multipolar Tbk. --M9---1 58 58 51 51 -7 5,075,300 270,072,300 229 5.850 52 J 100,000 51 T/B 8,495,400 214 MLPT Multipolar Technology Tbk. --U9---1 396 400 390 400 4 1,700 670,000 4 83.333 400 T/J 91,300 310 B 1,000 215 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,290 1,280 1,150 1,215 -75 46,360,500 56,626,926,500 13,393 135.000 1,215 T/J 1,004,600 1,210 B 50,000 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 625 625 595 605 -20 2,273,400 1,380,657,000 314 40.333 605 T/J 133,600 600 B 150,700 217 MPPA Matahari Putra Prima Tbk. --U9---1 103 105 91 91 -12 5,051,000 472,609,400 246 38.259 94 J 230,000 91 T/B 11,400 218 MRAT Mustika Ratu Tbk. --U5---1 146 144 126 126 -20 7,700 1,020,700 12 19.385 139 J 10,000 126 T/B 8,300 219 MSKY MNC Sky Vision Tbk. --U9---1 1,580 0 0 1,580 0 0 0 0 103.947 1,500 J 105,000 1,495 B 500 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,525 1,525 1,360 1,370 -155 676,700 989,200,500 335 2,466.335 1,370 T/J 167,200 1,365 B 11,200 221 MTLA Metropolitan Land Tbk. --U6---1 458 458 430 430 -28 129,800 57,429,800 19 180.785 450 J 12,600 402 B 5,000 222 MYOH Samindo Resources Tbk. --U2---1 1,200 1,175 1,110 1,175 -25 121,900 143,184,500 24 139.952 1,175 T/J 12,400 1,105 B 10,000 223 MYOR Mayora Indah Tbk. --M5KB-1 1,865 1,835 1,755 1,770 -95 2,485,300 4,405,360,500 735 8,854.427 1,775 J 3,600 1,770 T/B 468,900 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 54 50 54 4 25,100 1,255,400 5 8.117 53 J 23,500 50 B 35,000 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 484 402 420 -62 4,808,000 2,075,914,000 1,486 129.231 420 T/J 25,600 414 B 1,000 226 NISP Bank OCBC NISP Tbk. --U8---1 840 850 840 840 0 84,400 71,166,000 18 1,017.886 860 J 3,500 840 T/B 9,900 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,900 860 B 200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 324 324 298 310 -14 160,300 49,177,800 54 36.471 310 T/J 11,200 308 B 700 229 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 448 J 1,000 0 B 0 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 98.922 50 T/J 5,301,200 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 149 157 148 148 -1 74,410,100 11,405,968,200 9,077 148.000 149 J 6,000 148 T/B 43,000 232 PANR Panorama Sentrawisata Tbk. --U9---1 173 173 165 165 -8 1,461,300 243,930,800 224 98.998 165 T/J 75,600 164 B 33,500 233 PANS Panin Sekuritas Tbk. --U8---1 1,090 1,105 925 955 -135 63,000 60,666,500 51 694.545 975 J 3,000 960 B 1,000 234 PBID Panca Budi Idaman Tbk. --U3---1 970 940 875 875 -95 264,100 233,376,000 24 102.941 900 J 800 875 T/B 49,700 235 PBRX Pan Brothers Tbk. --M4---1 396 396 352 394 -2 19,500 7,676,000 19 697.345 396 J 35,700 354 B 2,300 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 500 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,345 1,280 1,165 1,170 -175 87,316,700 105,901,672,500 8,794 390.000 1,175 J 83,800 1,170 T/B 567,700 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 780 780 775 780 0 4,800 3,743,500 4 152.195 780 T/J 95,300 775 B 500 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 3,220 3,000 3,220 0 300 944,000 3 1,336.155 3,210 J 200 2,990 B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,135 1,130 1,010 1,015 -120 10,240,100 10,579,005,500 773 1,689.977 1,015 T/J 532,300 1,010 B 116,000 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,200 110,000 2 50.000 50 T/J 8,137,100 0 B 0 242 PNIN Paninvest Tbk. --U8---1 960 950 890 905 -55 201,100 183,158,000 61 962.356 905 T/J 3,000 900 B 65,600 243 PNLF Panin Financial Tbk. --M8K--1 254 248 232 236 -18 27,766,400 6,633,735,000 866 255.080 238 J 200 236 T/B 11,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 11,175 11,300 10,475 10,475 -700 247,200 2,744,265,000 491 1,703.252 10,475 T/J 100 10,450 B 10,800 245 PPRE PP Presisi Tbk. --U7---1 159 157 141 142 -17 24,832,100 3,735,512,400 4,474 33.023 142 T/J 230,000 141 B 158,100 246 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 88,361,200 4,419,845,700 1,272 108.108 50 T/J 13,075,000 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 187 185 122 158 -29 38,400 5,173,700 28 88.949 158 T/J 18,900 123 B 38,400 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,590 3,200 3,200 -400 134,200 442,613,000 28 49.231 3,250 J 1,400 3,150 B 200 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 164 157 163 -2 1,150,200 181,154,400 25 120.741 163 T/J 29,800 158 B 500 250 PTBA Bukit Asam Tbk. --M2BXO1 2,450 2,370 2,210 2,210 -240 38,358,000 87,823,802,000 7,735 1,921.739 2,210 T/J 17,900 2,200 B 989,100 251 PTIS Indo Straits Tbk. --U7---1 96 82 82 82 -14 100 8,200 1 8.632 102 J 900 86 B 1,000 252 PTPP PP (Persero) Tbk. --M6XXO1 1,105 1,050 920 950 -155 37,701,600 37,486,927,500 4,597 178.571 955 J 156,500 950 T/B 100 253 PTRO Petrosea Tbk. --M2---1 1,365 1,355 1,270 1,275 -90 885,000 1,141,304,000 379 1,020.000 1,275 T/J 55,800 1,270 B 33,900 254 PTSN Sat Nusapersada Tbk --M4---1 212 212 195 198 -14 854,200 172,527,000 84 102.414 198 T/J 135,300 195 B 15,800 255 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 308 J 300 228 B 1,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 120 120 105 108 -12 11,955,500 1,343,278,700 1,165 36.000 109 J 180,700 108 T/B 48,500 257 PWON Pakuwon Jati Tbk. --M6B3O1 530 525 496 500 -30 56,924,500 28,911,529,500 3,528 1,927.599 505 J 125,500 500 T/B 530,300 258 PZZA Sarimelati Kencana Tbk. --U9---1 915 900 860 870 -45 162,700 142,170,500 91 79.091 870 T/J 57,100 865 B 6,200 259 RAJA Rukun Raharja Tbk. --M7---1 101 103 90 92 -9 19,471,300 1,851,780,400 2,361 316.021 93 J 93,100 92 T/B 79,000 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 945 925 860 880 -65 5,695,000 5,063,130,000 646 550.000 885 J 33,200 880 T/B 2,100 261 RANC Supra Boga Lestari Tbk. --U9---1 274 274 274 274 0 5,200 1,424,800 3 54.800 274 T/J 50,600 270 B 100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 51 50 50 50 -1 938,000 46,900,000 33 15.994 50 T/J 448,000 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 5,200 4,560 4,560 4,560 -640 100 456,000 1 240.229 5,175 J 1,000 4,550 B 2,200 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 216 212 212 212 -4 100 21,200 1 97.846 212 T/J 3,400 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 140 140 140 140 0 500 70,000 1 22.235 131 J 7,000 118 B 100 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 264 330 254 258 -6 66,700 17,428,400 28 2,018.779 314 J 3,900 258 T/B 100 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,300 1,295 1,265 1,280 -20 217,600 278,330,500 61 501.961 1,280 T/J 5,000 1,275 B 31,900 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 9,125 9,125 0 500 4,562,500 1 5,887.097 9,125 T/J 100 8,500 B 100 269 SCMA Surya Citra Media Tbk. --M9XXO1 1,085 1,040 915 945 -140 47,125,600 46,358,141,500 3,178 427.499 950 J 600 945 T/B 436,700 270 SDPC Millennium Pharmacon International Tbk. --U9---1 92 93 84 84 -8 180,300 15,478,800 70 56.071 85 J 14,900 84 T/B 4,900 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 750 750 750 0 2,000 1,500,000 1 838.879 750 T/J 18,100 720 B 2,000 272 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,300 2,300 2,300 -90 500 1,150,000 3 98.291 2,370 J 500 2,250 B 100 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,240 1,170 1,205 -35 4,563,500 5,444,625,500 2,354 207.759 1,205 T/J 22,100 1,195 B 1,100 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,350 6,325 6,000 6,225 -125 167,200 1,037,392,500 183 70.700 6,225 T/J 46,700 6,150 B 1,000 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 304 300 272 274 -30 5,599,300 1,571,106,000 509 24.909 278 J 76,900 274 T/B 103,000 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 286 262 262 -24 6,006,500 1,606,768,000 815 46.786 264 J 74,500 262 T/B 2,191,700 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 880 875 835 840 -40 18,200 15,458,500 18 1,014.493 840 T/J 10,000 835 B 1,000 278 SMDR Samudera Indonesia Tbk. --U7---1 177 176 168 168 -9 787,300 134,096,700 76 674.211 169 J 3,200 168 T/B 104,000 279 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 10,800 10,600 9,525 9,525 -1,275 4,296,000 42,053,370,000 3,306 3,314.427 9,525 T/J 170,400 9,500 B 32,000 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 196 195 189 194 -2 171,600 32,987,800 28 100.518 194 T/J 5,500 188 B 28,600 281 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,800 0 B 0 282 SMRA Summarecon Agung Tbk. --M6K--1 805 790 705 710 -95 11,687,000 8,732,481,500 1,213 1,166.612 715 J 1,300 710 T/B 23,100 283 SMSM Selamat Sempurna Tbk. --U4K--1 1,440 1,435 1,360 1,375 -65 3,219,400 4,463,887,000 703 3,672.641 1,375 T/J 1,500 1,370 B 100 284 SOCI Soechi Lines Tbk. --M7---1 111 105 98 98 -13 14,415,400 1,437,819,900 829 17.818 99 J 250,000 98 T/B 334,600 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 3,800 B 100 286 SPMA Suparma Tbk. --U3---1 286 282 270 272 -14 234,200 65,312,800 28 121.929 272 T/J 14,100 270 B 33,500 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 185 194 -6 24,100 4,570,400 17 207.042 195 J 10,000 194 T/B 99,000 288 SRIL Sri Rejeki Isman Tbk. --M4LKO1 200 194 186 187 -13 18,912,500 3,610,318,500 1,275 77.917 187 T/J 77,100 186 B 109,100 289 SRSN Indo Acidatama Tbk --U3---1 62 62 58 60 -2 2,333,400 139,965,200 148 10.928 60 T/J 17,200 59 B 178,800 290 SSIA Surya Semesta Internusa Tbk. --M6K--1 620 610 525 575 -45 10,512,200 6,160,162,000 495 235.897 575 T/J 500,400 530 B 13,100 291 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 825 800 765 765 -60 57,978,100 45,061,500,000 603 114.179 770 J 11,300 765 T/B 30,300 292 STAR Buana Artha Anugerah Tbk. --U4---1 145 145 137 145 0 378,800 53,415,400 43 142.157 146 J 200 144 B 28,800 293 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 2,000 100,000 1 0.714 50 T/J 4,687,200 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 20,000 1,000,000 2 8.929 50 T/J 66,664,700 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,085 1,050 990 1,005 -80 22,403,900 22,461,706,000 980 248.148 1,005 T/J 2,641,000 995 B 2,036,500 297 TBLA Tunas Baru Lampung Tbk. --M5---1 630 610 535 555 -75 4,556,400 2,576,711,000 745 126.381 555 T/J 21,400 550 B 42,100 298 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 10,475 J 100 9,200 B 100 299 TDPM Tridomain Performance Materials Tbk. --M3K--1 185 192 172 172 -13 146,200 26,624,800 56 75.439 193 J 5,000 172 T/B 119,800 300 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 150 148 124 125 -25 72,862,200 9,813,002,000 4,405 40.323 126 J 100,000 125 T/B 528,300 301 TGRA Terregra Asia Energy Tbk. --U7---1 84 88 76 78 -6 1,449,800 116,649,200 168 39.000 79 J 20,000 78 T/B 73,700 302 TINS Timah Tbk. --M2K--1 600 580 530 530 -70 16,534,000 9,072,734,500 1,561 270.827 535 J 78,300 530 T/B 291,800 303 TIRT Tirta Mahakam Resources Tbk --U3---1 55 56 56 56 1 100 5,600 1 25.600 56 T/J 51,500 52 B 200 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,300 7,050 6,400 6,400 -900 2,851,000 19,000,925,000 3,339 395.701 6,425 J 2,300 6,400 T/B 22,000 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,750 3,620 3,500 3,500 -250 109,347,300 386,589,290,000 10,871 1,839.346 3,500 T/J 2,972,800 3,490 B 605,000 306 TMAS Temas Tbk. --M7---1 79 80 74 76 -3 2,466,800 186,963,900 211 174.801 76 T/J 213,900 75 B 100,000 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 378 378 378 22 10,000 3,780,000 4 79.767 378 T/J 6,300 314 B 2,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,647,700 82,385,000 26 80.475 50 T/J 8,765,200 0 B 0 309 TOTL Total Bangun Persada Tbk. --M6---1 384 384 368 370 -14 2,124,000 790,186,000 164 132.985 370 T/J 74,900 368 B 6,600 310 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 840 810 745 770 -70 62,027,000 48,382,261,000 5,913 3,667.889 770 T/J 1,387,500 760 B 197,100 311 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---1 135 135 126 126 -9 1,100 147,600 2 126.971 135 J 232,500 116 B 100 313 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---1 390 380 370 380 -10 646,700 245,739,000 26 226.676 380 T/J 1,700 376 B 100 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,270 1,250 1,200 1,200 -70 95,200 116,370,500 48 214.072 1,220 J 1,000 1,190 B 100 316 TURI Tunas Ridean Tbk. --U9---1 1,200 1,200 1,200 1,200 0 350,000 420,000,000 9 2,666.667 1,210 J 200,000 1,200 T/B 150,000 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,630 1,565 1,585 -40 1,727,100 2,751,030,000 579 105.667 1,585 T/J 2,300 1,575 B 4,700 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,500 1,435 1,470 -20 705,500 1,029,734,500 442 2,850.163 1,475 J 2,300 1,470 T/B 479,900 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,010 3,000 3,000 0 300 901,000 3 111.108 3,000 T/J 200 2,930 B 100 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 78 74 66 66 -12 168,300 11,610,500 47 3.134 67 J 1,300 66 T/B 7,900 321 UNTR United Tractors Tbk. --M9BXO1 17,300 16,800 15,725 15,800 -1,500 6,040,500 97,694,832,500 6,153 18,809.524 15,800 T/J 84,100 15,775 B 500 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,450 7,200 6,900 7,025 -425 21,278,700 150,453,645,000 6,836 179,851.510 7,025 T/J 734,300 7,000 B 995,800 323 VICO Victoria Investama Tbk. --U8---1 106 112 91 106 0 14,000 1,362,200 14 84.800 106 T/J 13,900 93 B 300 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 13,200 660,000 5 16.667 50 T/J 50,604,700 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 300 300 270 296 -4 15,400 4,170,800 10 130.936 296 T/J 48,000 260 B 3,900 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 226 220 187 188 -38 57,415,700 11,431,417,700 3,182 64.828 189 J 83,400 188 T/B 591,600 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 118 118 106 113 -5 1,142,000 131,820,900 247 49.329 113 T/J 100 112 B 500 328 WIIM Wismilak Inti Makmur Tbk. --M5---1 120 120 110 110 -10 1,837,200 205,620,700 146 16.923 112 J 20,000 110 T/B 2,274,900 329 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,795 1,710 1,455 1,480 -315 26,706,900 41,654,221,000 5,557 380.411 1,480 T/J 362,900 1,475 B 52,800 330 WINS Wintermar Offshore Marine Tbk. --U7---1 91 91 86 90 -1 4,443,300 397,979,400 18 24.339 90 T/J 260,000 88 B 521,400 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 276 274 252 258 -18 691,400 177,268,200 90 39.114 258 T/J 8,400 256 B 25,500 332 WOOD Integra Indocabinet Tbk. --M5K--1 424 418 382 400 -24 1,956,400 785,760,400 361 153.846 400 T/J 680,600 388 B 5,000 333 WSBP Waskita Beton Precast Tbk. --M3K--1 200 196 176 176 -24 48,958,400 8,972,337,700 2,877 35.918 176 T/J 113,100 175 B 2,039,000 334 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 975 945 810 830 -145 43,167,900 37,767,009,000 5,457 224.022 835 J 205,800 830 T/B 171,300 335 WTON Wijaya Karya Beton Tbk. --M3K--1 346 344 312 314 -32 8,475,600 2,720,570,200 888 53.220 314 T/J 127,100 312 B 702,700 Total 3,244,688,500 5,495,766,718,400 431,119 2,629,106,300 74,060,900 Jakarta, 09 March 2020 Trading Division