List of Securities Quotation Main Board Date: Tuesday, 10 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 8,200 8,525 8,000 8,100 -100 1,649,500 13,437,125,000 2,326 658.024 8,100 T/J 194,100 8,050 B 500 2 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,480 J 400 1,360 B 100 3 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,395 1,450 1,370 1,430 35 15,901,500 22,572,397,500 4,314 1,743.902 1,430 T/J 798,100 1,425 B 21,600 4 ACST Acset Indonusa Tbk. --U6---1 258 302 258 274 16 12,294,600 3,445,962,000 2,179 11.506 274 T/J 2,000 272 B 21,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 670 715 670 680 10 24,627,400 17,136,077,500 2,423 534.033 685 J 108,800 680 T/B 638,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,525 9,775 9,525 9,550 25 52,400 501,715,000 87 410.753 9,575 J 3,700 9,550 T/B 3,100 7 ADMG Polychem Indonesia Tbk --U3---1 115 117 113 113 -2 419,700 48,596,600 31 10.086 114 J 400 113 T/B 186,500 8 ADRO Adaro Energy Tbk. --M2BXO1 1,010 1,060 1,010 1,030 20 47,800,300 49,242,753,500 6,613 93.636 1,035 J 1,032,300 1,030 T/B 536,200 9 AGII Aneka Gas Industri Tbk. --M3---1 525 545 520 540 15 17,900 9,498,500 21 49.091 545 J 8,300 535 B 1,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 147 123 135 10 20,351,900 2,776,975,300 2,202 220.559 136 J 1,400 135 T/B 214,000 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 2,270 2,300 2,150 2,170 -100 8,165,100 18,035,630,000 2,703 1,729.483 2,170 T/J 19,700 2,160 B 72,200 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 398 398 0 12,154,800 4,837,610,400 5 198.845 398 T/J 3,000 0 B 0 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,790 0 0 2,790 0 0 0 0 113.878 2,970 J 100 2,630 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 775 780 765 765 -10 506,600 388,897,000 27 1,952.078 775 J 5,000 760 B 100 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 0 0 695 0 0 0 0 57.917 700 J 157,600 630 B 1,500 17 ANTM Aneka Tambang Tbk. --M2XXO1 555 585 555 575 20 76,294,500 43,887,450,000 5,405 379.113 580 J 286,800 575 T/B 3,844,100 18 APLI Asiaplast Industries Tbk. --U3---1 130 150 130 150 20 33,000 4,947,600 6 125.000 150 T/J 1,600 126 B 10,000 19 APLN Agung Podomoro Land Tbk. --M6K--1 130 135 120 129 -1 5,882,300 767,520,100 635 35.342 130 J 65,600 129 T/B 1,300 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---1 424 438 424 430 6 209,200 90,202,200 211 2,922.585 432 J 200 430 T/B 17,600 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---1 990 1,000 1,000 1,000 10 500 500,000 1 295.377 1,000 T/J 606,100 0 B 0 24 ASGR Astra Graphia Tbk. --U9---1 900 930 890 925 25 49,900 45,011,500 61 191.781 925 T/J 5,100 910 B 100 25 ASII Astra International Tbk. --M4BXO1 5,025 5,325 5,100 5,150 125 86,444,600 449,297,472,500 10,763 3,682.859 5,175 J 143,800 5,150 T/B 797,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,190 1,150 1,115 1,150 -40 17,496,500 20,119,625,000 57 2,129.630 1,200 J 3,600 1,140 B 15,000 27 ASRI Alam Sutera Realty Tbk. --M6---1 142 153 140 151 9 4,366,200 634,743,300 698 143.810 151 T/J 404,600 148 B 200 28 ASSA Adi Sarana Armada Tbk. --M7K--1 492 500 480 480 -12 4,176,300 2,067,961,200 198 123.077 480 T/J 178,500 478 B 17,700 29 ATIC Anabatic Technologies Tbk. --U9---1 650 720 720 720 70 1,800 1,296,000 5 102.857 720 T/J 2,200 590 B 400 30 AUTO Astra Otoparts Tbk. --M4---1 1,010 1,030 1,000 1,020 10 789,000 796,972,000 232 922.493 1,025 J 16,700 1,020 T/B 31,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,442,700 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 645 650 590 635 -10 11,900 7,345,000 19 8,236.057 620 J 600 590 B 200 33 BBCA Bank Central Asia Tbk. --M8B3O1 28,925 30,050 29,200 29,625 700 26,733,400 794,722,720,000 18,141 16,928.571 29,625 T/J 215,500 29,600 B 35,500 34 BBKP Bank Bukopin Tbk. --M8---1 151 160 149 154 3 8,354,900 1,291,351,900 689 45.685 155 J 7,500 154 T/B 502,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,690 2,430 2,430 2,430 -260 5,000 12,150,000 1 176.087 2,430 T/J 10,500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 5,650 5,925 5,600 5,675 25 82,270,300 474,848,647,500 14,205 27.295 5,700 J 727,400 5,675 T/B 171,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,750 4,030 3,780 3,910 160 165,975,500 654,057,678,000 23,615 4,468.571 3,920 J 1,900 3,910 T/B 2,982,100 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 557,600 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,450 1,525 1,430 1,500 50 36,179,700 53,913,550,000 5,778 195.652 1,505 J 15,500 1,500 T/B 8,186,700 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 300 270 300 2 4,500 1,340,800 9 305.437 300 T/J 9,900 298 B 3,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 146 150 141 148 2 44,300 6,510,800 14 419.715 148 T/J 5,200 147 B 30,000 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,800 2,910 2,770 2,780 -20 6,049,100 17,194,943,000 1,385 1.570 2,790 J 320,600 2,780 T/B 26,700 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 129 135 120 134 5 11,911,000 1,565,059,800 503 78.824 134 T/J 479,900 131 B 42,100 44 BHIT MNC Investama Tbk. --M9---1 56 57 54 56 0 5,771,000 322,165,800 324 163.767 56 T/J 8,200 55 B 679,500 45 BINA Bank Ina Perdana Tbk. --U8---1 870 880 870 870 0 16,700 14,541,000 13 491.537 875 J 700 870 T/B 1,000 46 BIRD Blue Bird Tbk. --M7---1 2,030 2,170 1,995 2,100 70 2,181,200 4,529,864,000 338 32.308 2,100 T/J 300 2,080 B 200 47 BISI BISI International Tbk. --U1---1 900 910 890 895 -5 13,300 11,942,000 36 447.500 895 T/J 154,500 890 B 3,800 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 890 960 860 945 55 10,565,300 9,756,228,000 1,856 157.500 950 J 196,500 945 T/B 300,100 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 585 605 580 585 0 9,137,300 5,396,231,000 1,487 136.047 590 J 846,000 585 T/B 952,700 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,456,000 72,800,000 74 3.455 50 T/J 99,004,500 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 135,706,200 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,575 7,000 6,650 6,875 300 57,026,000 393,262,075,000 7,802 2,071.613 6,900 J 27,300 6,875 T/B 4,184,700 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 70 79 68 70 0 113,900 8,135,800 11 14.000 76 J 10,000 70 T/B 15,200 54 BMTR Global Mediacom Tbk. --M9K--1 282 292 278 284 2 26,091,700 7,381,974,200 1,139 231.157 286 J 226,000 284 T/B 34,300 55 BNBA Bank Bumi Arta Tbk. --U8---1 296 300 298 298 2 186,000 55,429,400 29 186.250 300 J 221,500 296 B 25,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 775 800 750 790 15 1,802,300 1,425,180,500 310 5.833 795 J 315,300 790 T/B 831,300 57 BNII Bank Maybank Indonesia Tbk. --U8---1 164 174 163 168 4 760,000 128,560,900 82 2.002 173 J 1,000 167 B 23,100 58 BNLI Bank Permata Tbk. --M8K--1 1,290 1,325 1,290 1,315 25 15,053,000 19,685,330,000 1,464 14.317 1,315 T/J 840,900 1,310 B 160,000 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 90 90 0 11,200 1,008,000 5 90.000 90 T/J 99,200 83 B 2,500 60 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 5,400 J 600 4,500 B 1,500 61 BRIS Bank BRIsyariah Tbk. --M8---1 214 262 210 250 36 42,753,300 10,420,087,000 3,972 49.020 252 J 21,700 250 T/B 30,100 62 BRPT Barito Pacific Tbk. --M3XXO1 845 885 805 825 -20 52,913,700 44,656,702,500 7,825 322.606 825 T/J 270,600 820 B 222,300 63 BSDE Bumi Serpong Damai Tbk. --M6XXO1 940 1,035 940 940 0 12,782,300 12,418,463,000 3,791 184.131 950 J 205,200 940 T/B 1,155,900 64 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 500 J 7,300 472 B 700 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 2,560 2,560 2,500 2,530 -30 18,500 46,807,000 35 489.777 2,530 T/J 1,400 2,500 B 2,800 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,780 3,900 3,780 3,860 80 7,413,100 28,696,365,000 2,263 395.897 3,890 J 76,400 3,860 T/B 160,600 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 92 93 91 91 -1 826,200 75,401,100 24 49.320 92 J 61,000 91 T/B 488,900 69 BULL Buana Lintas Lautan Tbk. --M7---1 143 148 140 140 -3 52,625,700 7,741,984,300 117 13.691 140 T/J 199,900 139 B 143,500 70 BVIC Bank Victoria International Tbk. --U8---1 58 61 58 60 2 410,200 24,219,600 34 56.736 61 J 121,400 60 T/B 2,700 71 BWPT Eagle High Plantations Tbk. --U1---1 86 93 85 90 4 35,859,300 3,220,611,100 1,107 19.684 91 J 886,100 90 T/B 603,100 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,700 J 200 13,700 B 100 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 173 177 170 175 2 1,697,500 293,493,500 433 53.030 176 J 8,800 173 B 230,900 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 76 85 77 77 1 1,198,800 95,223,400 134 44.000 84 J 32,700 77 T/B 13,700 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,440 1,450 1,420 1,430 -10 36,300 52,067,500 48 295.455 1,430 T/J 200 1,425 B 10,700 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 226 230 228 230 4 27,700 6,349,800 10 17.998 230 T/J 10,700 228 B 24,400 77 CITY Natura City Developments Tbk. --U6---1 51 51 51 51 0 1,500 76,500 1 42.500 51 T/J 33,500 50 B 49,900 78 CLEO Sariguna Primatirta Tbk. --M5K--1 426 428 420 428 2 5,893,100 2,498,723,400 489 1,860.870 428 T/J 283,600 426 B 50,000 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,650 1,650 1,600 1,600 -50 14,600 23,455,000 12 153.101 1,650 J 7,500 1,600 T/B 9,500 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 1,400 70,000 2 3.288 50 T/J 91,167,600 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,800 6,125 5,800 5,875 75 6,916,800 41,228,772,500 5,087 26,756.843 5,900 J 200 5,875 T/B 21,700 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 1 45.455 50 T/J 141,813,800 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 406 408 406 408 2 1,620,300 660,084,000 23 205.889 408 T/J 300 406 B 900 84 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 0 B 0 85 CTRA Ciputra Development Tbk. --M6XXO1 800 830 775 790 -10 19,651,400 15,787,156,500 3,330 176.877 795 J 2,000 790 T/B 409,100 86 DART Duta Anggada Realty Tbk. --U6---1 290 280 262 262 -28 6,200 1,650,200 8 48.434 272 J 1,000 262 T/B 1,300 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 137,623,700 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 500 25,000 1 22.222 50 T/J 12,042,300 0 B 0 89 DILD Intiland Development Tbk. --U6---1 242 242 218 242 0 4,199,100 998,983,200 147 42.170 242 T/J 2,857,100 240 B 50,000 90 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,600 5,600 0 4,600 25,760,000 4 33,474.804 5,600 T/J 45,400 5,550 B 1,100 91 DMAS Puradelta Lestari Tbk. --M6K--1 200 210 198 208 8 16,159,200 3,341,774,400 1,321 99.048 208 T/J 890,600 206 B 39,300 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 970 940 955 5 100,000 94,828,000 34 104.372 960 J 10,400 955 T/B 25,000 93 DNAR Bank Oke Indonesia Tbk. --U8---1 228 270 250 270 42 300 78,000 3 245.455 264 J 100 212 B 100 94 DOID Delta Dunia Makmur Tbk. --M2---1 144 151 134 148 4 4,653,300 680,709,000 515 200.368 149 J 172,300 148 T/B 1,400 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 0 0 222 0 0 0 0 72.129 222 J 5,600 202 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 91 88 82 85 -6 84,800 7,247,500 31 48.375 85 T/J 5,400 84 B 5,000 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 388 388 378 386 -2 112,300 42,997,800 49 104.324 386 T/J 884,300 380 B 3,600 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,825 J 300 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 865 925 780 925 60 3,778,200 3,158,514,000 64 183.168 925 T/J 26,400 915 B 22,500 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,040 2,200 2,190 2,190 150 800 1,753,000 3 806.121 2,190 T/J 400 2,050 B 200 102 DYAN Dyandra Media International Tbk. --M9---1 51 53 51 53 2 3,151,100 163,333,000 72 15.143 53 T/J 322,500 51 B 2,201,500 103 EKAD Ekadharma International Tbk. --U3---1 885 935 885 905 20 47,900 43,134,500 69 2,297.421 910 J 93,300 905 T/B 21,300 104 ELSA Elnusa Tbk. --M2K--1 202 212 200 202 0 42,410,400 8,678,169,800 1,620 50.500 204 J 35,700 202 T/B 3,073,400 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 605,210,400 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,970 5,000 4,700 5,000 30 5,700 28,348,000 4 694.444 5,000 T/J 111,400 4,990 B 200 107 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,570 1,625 1,550 1,560 -10 12,272,200 19,483,258,500 2,968 156.000 1,565 J 10,600 1,560 T/B 512,700 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 165 169 162 166 1 4,944,700 816,425,300 291 309.061 167 J 122,300 165 B 16,100 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 263,900 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 57 0 0 57 0 0 0 0 4.694 55 J 10,000 52 B 20,000 111 EXCL XL Axiata Tbk. --M7BXO1 2,100 2,200 1,995 2,130 30 19,489,400 41,698,671,500 4,325 108.099 2,140 J 82,700 2,130 T/B 8,400 112 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,000 J 500 0 B 0 113 FILM MD Pictures Tbk. --U9---1 142 159 141 146 4 2,937,500 434,091,600 478 69.524 146 T/J 8,600 145 B 7,100 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 1,200 60,000 1 22.727 50 T/J 14,160,900 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 80 84 77 82 2 41,341,400 3,343,799,200 2,294 4.556 82 T/J 1,198,900 81 B 434,400 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 1,400 70,000 2 47.619 50 T/J 4,862,800 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 1,715 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 44,975 46,300 44,700 45,850 875 1,558,200 71,538,807,500 3,585 1,789.268 45,875 J 300 45,850 T/B 121,000 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 0 0 1,200 0 0 0 0 102.564 1,250 J 100 1,180 B 10,000 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 250 266 250 262 12 23,865,800 6,198,435,400 1,671 35.220 262 T/J 190,300 260 B 973,700 122 GJTL Gajah Tunggal Tbk. --M4---1 368 380 340 370 2 3,107,700 1,145,934,600 389 72.640 372 J 9,600 370 T/B 43,500 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 85 78 81 3 17,774,600 1,450,017,300 843 20.250 81 T/J 4,211,300 80 B 1,121,000 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,265 1,245 1,260 10 269,300 339,160,500 147 98.054 1,260 T/J 5,500 1,255 B 100 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 52 50 52 2 12,844,400 662,233,200 171 22.431 52 T/J 4,710,400 51 B 5,000,000 126 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---1 128 127 125 127 -1 71,100 8,959,500 5 50.800 139 J 12,600 127 T/B 600 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 2,600 130,000 1 26.579 50 T/J 12,272,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 151 151 148 148 -3 43,000 6,429,700 4 83.261 151 J 18,600 148 T/B 400 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 500 550 480 486 -14 7,300 3,537,200 8 92.571 515 J 4,500 486 T/B 4,500 131 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 2,750 2,850 2,620 2,680 -70 326,300 890,853,000 310 72.432 2,680 T/J 77,000 2,610 B 1,000 133 HERO Hero Supermarket Tbk. --U9---1 805 810 805 810 5 8,300 6,682,500 4 1,690.741 885 J 100 810 T/B 900 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,880 2,910 2,850 2,900 20 321,500 931,727,000 138 887.773 2,900 T/J 217,200 2,890 B 10,500 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 585 580 585 5 3,200 1,857,000 2 900.000 580 J 1,100 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 129 134 119 130 1 2,094,100 268,053,800 166 56.522 130 T/J 9,500 129 B 5,200 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,555 1,660 1,555 1,600 45 69,833,000 112,704,504,000 6,503 7,987.220 1,605 J 9,200 1,600 T/B 2,050,800 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 890 885 860 875 -15 22,817,700 20,024,612,500 502 282.258 875 T/J 29,800 870 B 80,100 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 96 100 0 52,697,300 5,216,997,900 47 54.054 100 T/J 9,400 95 B 1,000 140 HRTA Hartadinata Abadi Tbk. --M5---1 258 260 252 258 0 207,100 52,788,400 95 86.000 260 J 2,600 258 T/B 600 141 HRUM Harum Energy Tbk. --M2K--1 1,180 1,200 1,170 1,200 20 762,500 907,758,000 99 23.077 1,205 J 100 1,200 T/B 616,900 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 0 0 9,000 0 0 0 0 967.950 10,600 J 100 8,200 B 100 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,375 11,000 10,300 10,775 400 4,665,700 50,218,275,000 4,367 399.444 10,800 J 92,500 10,775 T/B 1,100 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 300 346 300 346 46 200 64,600 2 27.031 344 J 5,000 0 B 0 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 153 153 146 147 -6 302,000 45,043,200 96 140.000 147 T/J 7,600 146 B 32,100 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 284 290 274 286 2 103,300 28,614,400 28 186.928 286 T/J 6,500 274 B 1,200 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 123,900 6,195,000 7 14.286 50 T/J 17,936,500 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 600 650 575 600 0 1,112,100 682,227,000 317 80.550 600 T/J 11,000 595 B 31,400 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 200 206 200 200 0 604,900 121,276,400 64 40.000 204 J 13,500 200 T/B 90,900 150 INAF Indofarma (Persero) Tbk. --U5---1 665 725 655 700 35 9,508,500 6,634,581,500 2,397 280.000 705 J 155,300 700 T/B 198,500 151 INCI Intanwijaya Internasional Tbk --U3---1 374 376 370 374 0 34,400 12,881,200 8 40.451 370 J 18,500 342 B 5,000 152 INCO Vale Indonesia Tbk. --M2XXO1 2,230 2,400 2,230 2,320 90 18,329,000 42,583,527,000 2,705 946.939 2,340 J 40,100 2,320 T/B 120,500 153 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,375 6,900 6,375 6,750 375 10,166,500 68,517,045,000 5,993 1,155.446 6,800 J 76,200 6,750 T/B 33,300 154 INDR Indo-Rama Synthetics Tbk. --U4---1 1,920 2,090 1,900 1,920 0 17,700 34,172,500 34 258.589 1,920 T/J 161,300 1,910 B 2,000 155 INDS Indospring Tbk. --M4---1 1,700 1,695 1,540 1,660 -40 9,700 15,725,000 30 155.625 1,680 J 1,600 1,610 B 1,000 156 INDY Indika Energy Tbk. --M2K--1 610 645 590 630 20 4,805,100 2,973,303,500 1,195 21.356 635 J 207,800 630 T/B 20,000 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,275 5,975 5,300 5,675 400 15,080,400 84,966,742,500 7,270 292.425 5,700 J 24,200 5,675 T/B 44,300 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 2,000 100,000 1 0.286 50 T/J 209,400 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,650 14,275 13,325 13,800 150 3,663,600 50,719,465,000 4,190 552.000 13,875 J 100 13,800 T/B 52,700 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 58 63 61 63 5 55,500 3,487,500 19 30.000 64 J 2,000 63 T/B 211,600 161 IPTV MNC Vision Networks Tbk. --U9---1 378 390 370 386 8 982,800 376,506,600 114 160.833 386 T/J 24,400 384 B 200,000 162 ISAT Indosat Tbk. --M7K--1 2,000 2,100 2,000 2,060 60 3,008,300 6,173,846,000 1,797 147.143 2,060 T/J 92,200 2,050 B 11,700 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 134 138 131 135 1 2,195,000 295,248,200 250 45.763 136 J 91,800 135 T/B 78,700 164 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,550 9,925 9,450 9,500 -50 2,336,200 22,453,225,000 2,721 67.857 9,525 J 500 9,500 T/B 57,800 165 JAWA Jaya Agra Wattie Tbk. --U1---1 86 87 79 85 -1 10,300 831,900 34 17.000 85 T/J 2,500 78 B 1,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 396 394 394 394 -2 200,000 78,800,000 4 326.113 394 T/J 197,500 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,350 1,410 1,250 1,375 25 6,049,400 8,260,656,500 2,639 375.888 1,375 T/J 18,200 1,370 B 83,100 168 JRPT Jaya Real Property Tbk. --M6K--1 430 426 410 410 -20 7,759,900 3,258,175,800 348 394.231 410 T/J 402,600 408 B 13,800 169 JSKY Sky Energy Indonesia Tbk. --U4---1 102 111 92 100 -2 16,927,000 1,759,279,800 1,613 50.000 102 J 1,500 100 T/B 371,400 170 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,410 4,700 4,420 4,500 90 5,337,900 24,262,300,000 4,272 265.361 4,510 J 500 4,500 T/B 100 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 740 835 730 830 90 17,710,700 14,137,304,000 3,443 830.000 830 T/J 22,600 825 B 73,900 172 KBLI KMI Wire & Cable Tbk. --M4K--1 398 418 388 418 20 3,533,400 1,426,687,400 280 50.790 418 T/J 828,600 390 B 500 173 KEEN Kencana Energi Lestari Tbk. --M7---1 392 390 384 386 -6 2,357,000 912,896,800 66 97.475 386 T/J 252,400 384 B 50,800 174 KICI Kedaung Indah Can Tbk --U5---1 230 0 0 230 0 0 0 0 48.831 248 J 900 208 B 1,100 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 274 278 270 274 0 1,757,000 480,850,400 681 9.506 274 T/J 1,213,100 272 B 648,900 176 KINO Kino Indonesia Tbk. --M5---1 2,930 3,030 2,920 2,990 60 968,300 2,900,783,000 91 78.684 3,020 J 1,300 2,990 T/B 1,400 177 KKGI Resource Alam Indonesia Tbk. --U2---1 184 210 189 200 16 236,400 49,152,700 24 701.754 206 J 99,200 200 T/B 1,400 178 KLBF Kalbe Farma Tbk. --M5BXO1 1,140 1,210 1,145 1,155 15 38,897,600 45,541,457,500 6,374 11,264.996 1,160 J 90,500 1,155 T/B 196,000 179 KOBX Kobexindo Tractors Tbk. --U9---1 96 116 96 100 4 5,505,500 595,286,900 862 25.000 100 T/J 72,900 99 B 2,300 180 KOTA DMS Propertindo Tbk. --U6---1 665 665 620 620 -45 7,881,900 5,239,503,500 20 310.000 650 J 249,600 620 T/B 1,000 181 KPAL Steadfast Marine Tbk. --U4---1 124 132 124 129 5 158,500 20,353,000 58 112.174 129 T/J 7,700 125 B 25,400 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 208 216 204 212 4 7,414,300 1,569,235,600 282 26.356 214 J 65,400 212 T/B 905,900 183 KREN Kresna Graha Investama Tbk. --U9---1 452 456 450 450 -2 19,587,300 8,862,077,400 482 4,681.648 452 J 20,000 448 B 644,700 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 600 30,000 4 7.806 50 T/J 17,878,900 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 100 560,000 1 92.562 6,050 J 2,100 5,600 T/B 497,100 186 LINK Link Net Tbk. --M9---1 3,480 3,480 3,300 3,480 0 9,276,800 32,179,860,000 770 217.500 3,480 T/J 500,100 3,300 B 11,800 187 LION Lion Metal Works Tbk. --U3---1 480 450 448 450 -30 700 314,800 3 281.833 450 T/J 200 434 B 100 188 LPCK Lippo Cikarang Tbk --U6---1 660 685 660 670 10 863,300 579,698,500 258 75.540 670 T/J 15,600 665 B 24,100 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 2,300 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 228 232 222 230 2 20,743,200 4,782,986,200 836 74.271 230 T/J 1,607,200 228 B 1,150,500 191 LPPF Matahari Department Store Tbk. --M9XXO1 2,600 2,700 2,560 2,580 -20 12,185,200 31,710,959,000 3,347 58.462 2,590 J 13,000 2,580 T/B 835,100 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 860 805 820 -5 24,727,100 20,529,356,000 2,861 211.613 825 J 400,500 820 T/B 444,000 193 LTLS Lautan Luas Tbk. --U9---1 510 545 510 540 30 113,900 61,180,000 21 190.888 545 J 4,000 540 T/B 8,500 194 MAIN Malindo Feedmill Tbk. --M3K--1 690 720 670 700 10 1,434,600 1,010,518,000 400 397.727 700 T/J 6,100 695 B 25,600 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 34,800 1,740,000 6 6.835 50 T/J 437,020,000 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--1 760 770 710 740 -20 10,994,200 8,134,338,000 1,240 1,187.515 740 T/J 6,200 735 B 100 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 458 448 458 4 1,460,800 666,380,000 203 916.000 460 J 65,600 458 T/B 59,900 199 MASA Multistrada Arah Sarana Tbk. --U4---1 488 472 472 472 -16 500 236,000 2 335.609 472 T/J 24,600 452 B 500 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 6,400 6,400 6,400 -600 100 640,000 1 2,909.924 7,000 J 100 6,400 T/B 300 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 346 354 340 350 4 774,500 270,289,000 120 21.875 350 T/J 1,700 348 B 16,400 202 MBTO Martina Berto Tbk. --U5---1 66 80 73 73 7 1,400 109,900 5 9.865 70 J 5,000 67 B 30,000 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 89 92 81 89 0 387,600 34,801,800 44 79.826 91 J 31,000 89 T/B 109,600 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,377,700 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 149 153 148 150 1 4,802,100 720,931,300 319 44.516 150 T/J 806,300 149 B 137,900 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 400 20,000 2 8.039 50 T/J 62,142,400 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 535 570 535 540 5 43,024,800 23,530,815,500 2,375 951.089 545 J 166,700 540 T/B 45,500 208 MEGA Bank Mega Tbk. --U8---1 5,200 5,400 5,200 5,375 175 18,000 95,482,500 23 3,917.981 5,375 T/J 100 5,300 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 154 154 150 150 -4 64,500 9,731,100 17 45.444 151 J 47,000 150 T/B 600 210 MGRO Mahkota Group Tbk. --M1K--1 710 710 700 710 0 525,500 368,650,000 68 315.556 710 T/J 273,200 690 B 144,900 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,160 2,180 2,100 2,150 -10 3,820,700 8,234,179,000 727 126.584 2,160 J 2,000 2,150 T/B 55,100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,450 14,500 14,025 14,450 0 51,300 741,117,500 11 92,038.217 14,475 J 9,500 14,100 B 500 213 MLPL Multipolar Tbk. --M9---1 51 54 51 52 1 2,512,300 131,211,600 121 5.964 53 J 31,400 52 T/B 207,200 214 MLPT Multipolar Technology Tbk. --U9---1 400 400 374 400 0 4,500 1,726,600 6 83.333 400 T/J 69,600 390 B 100 215 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,215 1,250 1,150 1,155 -60 48,506,600 57,127,129,500 16,713 128.333 1,155 T/J 1,855,300 1,150 B 171,000 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 605 630 590 615 10 2,977,600 1,814,916,500 340 41.000 615 T/J 14,100 610 B 23,700 217 MPPA Matahari Putra Prima Tbk. --U9---1 91 96 88 91 0 1,308,200 118,827,300 188 38.259 93 J 500 91 T/B 245,100 218 MRAT Mustika Ratu Tbk. --U5---1 126 139 126 139 13 100,600 13,084,600 5 21.385 135 J 2,000 130 B 5,500 219 MSKY MNC Sky Vision Tbk. --U9---1 1,580 1,500 1,445 1,445 -135 4,800 6,941,500 13 95.066 1,445 T/J 15,400 0 B 0 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,370 1,445 1,360 1,430 60 1,830,600 2,599,493,000 292 2,574.350 1,430 T/J 15,200 1,415 B 2,500 221 MTLA Metropolitan Land Tbk. --U6---1 430 450 430 450 20 160,200 70,890,000 10 189.194 450 T/J 401,300 424 B 15,000 222 MYOH Samindo Resources Tbk. --U2---1 1,175 1,230 1,120 1,230 55 447,100 541,122,000 57 146.503 1,230 T/J 1,063,700 1,130 B 13,000 223 MYOR Mayora Indah Tbk. --M5KB-1 1,770 1,805 1,745 1,800 30 1,030,900 1,846,751,000 480 9,004.502 1,805 J 6,200 1,800 T/B 177,100 224 MYTX Asia Pacific Investama Tbk. --U4---1 54 0 0 54 0 0 0 0 8.117 53 J 9,100 50 B 38,700 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 420 446 408 424 4 5,123,600 2,212,199,200 1,567 130.462 424 T/J 19,100 422 B 85,400 226 NISP Bank OCBC NISP Tbk. --U8---1 840 850 825 825 -15 92,200 77,672,500 17 999.709 840 J 13,100 825 T/B 200 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 2,000 870 B 100 228 NRCA Nusa Raya Cipta Tbk. --U6---1 310 310 302 306 -4 43,800 13,401,400 19 36.000 306 T/J 101,500 304 B 2,400 229 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 454 J 1,200 0 B 0 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,300 65,000 4 98.922 50 T/J 4,962,500 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 148 157 147 154 6 58,794,500 8,968,337,300 6,129 154.000 155 J 66,000 154 T/B 4,959,700 232 PANR Panorama Sentrawisata Tbk. --U9---1 165 168 165 165 0 1,045,500 175,013,200 278 98.998 165 T/J 65,200 164 B 2,500 233 PANS Panin Sekuritas Tbk. --U8---1 955 995 965 980 25 77,400 75,805,000 18 712.727 980 T/J 26,100 970 B 100 234 PBID Panca Budi Idaman Tbk. --U3---1 875 975 870 975 100 45,500 40,859,500 67 114.706 950 J 101,300 880 B 500 235 PBRX Pan Brothers Tbk. --M4---1 394 392 364 388 -6 34,700 13,208,800 80 686.726 388 T/J 4,200 374 B 3,300 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 500 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,170 1,240 1,170 1,205 35 84,443,700 102,546,249,000 7,982 401.667 1,210 J 995,900 1,205 T/B 1,519,000 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 780 780 775 780 0 1,400 1,090,000 2 152.195 780 T/J 99,000 775 B 100 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 2,900 2,900 2,900 -320 114,400 331,760,000 25 1,203.369 2,900 T/J 116,700 0 B 0 240 PNBN Bank Pan Indonesia Tbk --M8K--1 1,015 1,050 1,000 1,000 -15 1,646,600 1,674,831,000 323 1,665.002 1,015 J 40,900 1,000 T/B 513,400 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 700 35,000 2 50.000 50 T/J 7,277,200 0 B 0 242 PNIN Paninvest Tbk. --U8---1 905 915 850 900 -5 119,500 104,405,500 30 957.040 910 J 2,500 895 B 1,100 243 PNLF Panin Financial Tbk. --M8K--1 236 244 232 238 2 7,889,000 1,878,520,200 1,398 257.242 238 T/J 1,850,900 236 B 247,800 244 POLL Pollux Properti Indonesia Tbk. --U6---1 10,475 10,825 10,400 10,575 100 115,100 1,230,985,000 205 1,719.512 10,475 J 25,000 10,375 B 500 245 PPRE PP Presisi Tbk. --U7---1 142 148 142 144 2 14,646,000 2,115,583,300 2,709 33.488 145 J 30,000 144 T/B 65,000 246 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 8,570,500 428,525,000 352 108.108 50 T/J 22,439,200 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 158 158 151 158 0 5,700 871,200 8 88.949 158 T/J 17,800 148 B 500 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,200 3,400 3,110 3,170 -30 151,400 483,280,000 60 48.769 3,170 T/J 5,000 3,150 B 2,000 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 163 165 155 164 1 293,400 46,977,400 37 121.481 166 J 100 163 B 5,000 250 PTBA Bukit Asam Tbk. --M2BXO1 2,210 2,320 2,220 2,310 100 23,587,000 53,713,141,000 5,056 2,008.696 2,310 T/J 64,200 2,300 B 35,800 251 PTIS Indo Straits Tbk. --U7---1 82 77 77 77 -5 100 7,700 1 8.105 99 J 1,200 81 B 5,000 252 PTPP PP (Persero) Tbk. --M6XXO1 950 1,035 950 980 30 54,683,400 54,565,670,000 4,992 184.211 985 J 50,300 980 T/B 704,900 253 PTRO Petrosea Tbk. --M2---1 1,275 1,300 1,260 1,275 0 407,200 519,054,500 202 1,020.000 1,280 J 49,100 1,275 T/B 23,100 254 PTSN Sat Nusapersada Tbk --M4---1 198 206 191 194 -4 940,000 182,973,700 87 100.345 195 J 259,100 194 T/B 5,000 255 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 314 J 500 260 B 1,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 108 114 98 107 -1 7,229,900 787,353,300 943 35.667 109 J 39,300 107 T/B 99,700 257 PWON Pakuwon Jati Tbk. --M6B3O1 500 520 496 498 -2 27,592,000 13,930,547,300 3,084 1,919.889 500 J 328,200 498 T/B 747,200 258 PZZA Sarimelati Kencana Tbk. --U9---1 870 870 855 855 -15 132,500 114,421,000 63 77.727 860 J 2,300 855 T/B 2,100 259 RAJA Rukun Raharja Tbk. --M7---1 92 98 90 94 2 13,089,500 1,229,393,100 1,666 322.891 95 J 252,100 94 T/B 182,300 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 880 900 840 865 -15 6,129,600 5,298,281,000 1,310 540.625 880 J 20,000 865 T/B 403,200 261 RANC Supra Boga Lestari Tbk. --U9---1 274 270 270 270 -4 200 54,000 1 54.000 282 J 100 270 T/B 2,300 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 45,300 2,265,000 12 15.994 50 T/J 78,400 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,560 0 0 4,560 0 0 0 0 240.229 4,800 J 1,100 4,560 B 500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 212 200 200 200 -12 500 100,000 1 92.308 191 J 2,700 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 140 0 0 140 0 0 0 0 22.235 139 J 26,600 0 B 0 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 258 300 254 254 -4 1,200 326,000 7 1,987.480 292 J 2,000 254 T/B 9,500 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,280 1,290 1,260 1,280 0 121,500 154,756,000 80 501.961 1,280 T/J 5,000 1,265 B 10,600 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,100 9,100 9,100 -25 100 910,000 1 5,870.968 9,125 J 1,000 8,500 B 100 269 SCMA Surya Citra Media Tbk. --M9XXO1 945 975 915 935 -10 31,389,300 29,621,016,000 3,009 422.975 940 J 753,600 935 T/B 21,800 270 SDPC Millennium Pharmacon International Tbk. --U9---1 84 89 82 82 -2 3,100 258,800 8 54.736 87 J 1,000 83 B 1,500 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 745 800 50 5,100 4,073,500 3 894.805 795 J 100 750 B 2,000 272 SGRO Sampoerna Agro Tbk. --U1---1 2,300 0 0 2,300 0 0 0 0 98.291 2,300 J 35,300 2,250 B 100 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,205 1,265 1,190 1,260 55 8,496,600 10,614,377,500 2,082 217.241 1,265 J 190,200 1,260 T/B 70,900 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,225 6,275 6,100 6,225 0 201,700 1,251,757,500 198 70.700 6,225 T/J 7,200 6,175 B 100 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 274 284 260 274 0 6,746,600 1,863,146,600 421 24.909 276 J 52,200 274 T/B 62,200 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 262 278 260 268 6 5,797,600 1,564,644,800 945 47.857 270 J 67,100 268 T/B 157,400 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 840 875 830 850 10 95,100 80,581,000 24 1,026.570 850 T/J 500 830 B 3,000 278 SMDR Samudera Indonesia Tbk. --U7---1 168 169 165 168 0 565,700 94,809,400 71 674.211 169 J 57,900 168 T/B 7,200 279 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 9,525 9,950 9,250 9,500 -25 6,485,700 61,935,960,000 4,552 3,305.728 9,550 J 22,100 9,500 T/B 29,300 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 194 200 182 193 -1 246,200 47,220,900 77 100.000 198 J 3,500 192 B 1,200 281 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--1 710 745 685 690 -20 12,177,200 8,693,400,500 1,901 1,133.750 695 J 12,800 690 T/B 459,200 283 SMSM Selamat Sempurna Tbk. --U4K--1 1,375 1,360 1,305 1,350 -25 2,973,900 3,931,597,500 1,432 3,605.866 1,350 T/J 15,600 1,335 B 200 284 SOCI Soechi Lines Tbk. --M7---1 98 103 97 101 3 11,514,600 1,141,411,300 724 18.364 101 T/J 80,300 100 B 5,000 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 286 SPMA Suparma Tbk. --U3---1 272 278 274 276 4 116,000 31,823,800 11 123.722 276 T/J 9,900 274 B 4,100 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 200 184 198 4 1,500 283,300 5 211.310 198 T/J 6,500 185 B 1,500 288 SRIL Sri Rejeki Isman Tbk. --M4LKO1 187 200 177 200 13 154,303,400 29,741,732,400 3,986 83.333 200 T/J 756,900 199 B 100,000 289 SRSN Indo Acidatama Tbk --U3---1 60 61 59 60 0 4,491,000 269,439,800 34 10.928 61 J 435,600 60 T/B 10,000 290 SSIA Surya Semesta Internusa Tbk. --M6K--1 575 590 560 565 -10 17,595,000 10,126,991,500 602 231.795 565 T/J 892,100 560 B 148,900 291 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 765 800 755 780 15 56,661,000 43,854,094,000 558 116.418 780 T/J 107,300 770 B 116,300 292 STAR Buana Artha Anugerah Tbk. --U4---1 145 145 141 145 0 58,200 8,396,600 11 142.157 146 J 100 144 B 200 293 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 5,000 250,000 3 0.714 50 T/J 3,121,100 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 133,586,900 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,005 1,040 990 1,005 0 15,263,500 15,386,085,000 1,512 248.148 1,005 T/J 218,500 1,000 B 827,300 297 TBLA Tunas Baru Lampung Tbk. --M5---1 555 610 540 595 40 18,300,300 10,808,518,000 949 135.489 605 J 21,100 595 T/B 65,000 298 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,800 J 700 0 B 0 299 TDPM Tridomain Performance Materials Tbk. --M3K--1 172 179 173 174 2 5,100 901,400 8 76.316 174 T/J 10,200 172 B 1,000 300 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 125 144 119 139 14 121,695,300 16,525,807,000 6,574 44.839 140 J 554,100 139 T/B 457,000 301 TGRA Terregra Asia Energy Tbk. --U7---1 78 83 77 78 0 1,078,100 85,159,200 408 39.000 79 J 1,000 77 B 21,000 302 TINS Timah Tbk. --M2K--1 530 560 530 550 20 15,397,800 8,458,584,000 1,374 281.047 555 J 359,700 550 T/B 1,193,500 303 TIRT Tirta Mahakam Resources Tbk --U3---1 56 57 56 57 1 122,600 6,866,400 14 26.057 57 T/J 27,900 56 B 23,700 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,400 7,275 6,350 7,100 700 3,478,900 24,356,532,500 4,359 438.981 7,125 J 1,000 7,100 T/B 6,900 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,500 3,620 3,480 3,490 -10 119,718,000 422,626,463,000 13,468 1,834.091 3,500 J 170,300 3,490 T/B 3,965,800 306 TMAS Temas Tbk. --M7---1 76 78 75 75 -1 1,478,600 111,564,300 115 172.501 75 T/J 98,600 74 B 122,700 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 378 376 376 376 -2 10,000 3,760,000 2 79.345 376 T/J 130,700 342 B 200 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,900 245,000 8 80.475 50 T/J 9,675,500 0 B 0 309 TOTL Total Bangun Persada Tbk. --M6---1 370 372 350 366 -4 1,840,100 680,323,400 82 131.548 366 T/J 23,700 364 B 5,500 310 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 770 810 745 775 5 85,411,700 67,134,697,000 15,525 3,691.707 775 T/J 1,104,200 770 B 1,264,000 311 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---1 126 0 0 126 0 0 0 0 126.971 130 J 2,000 116 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---1 380 0 0 380 0 0 0 0 226.676 380 J 1,700 356 B 100 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,240 1,155 1,185 -15 301,500 359,621,500 108 211.396 1,240 J 1,200 1,150 B 10,600 316 TURI Tunas Ridean Tbk. --U9---1 1,200 1,205 1,200 1,200 0 2,503,700 3,004,446,000 20 2,666.667 1,200 T/J 357,700 1,100 B 200,000 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,585 1,605 1,570 1,585 0 2,279,400 3,608,939,500 267 105.667 1,590 J 3,000 1,580 B 1,500 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,470 1,495 1,470 1,485 15 814,500 1,203,661,000 283 2,879.246 1,485 T/J 65,700 1,480 B 78,700 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 2,900 2,900 2,900 -100 200 580,000 1 107.405 3,280 J 100 2,900 T/B 200 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 66 75 66 73 7 90,600 6,390,300 32 3.467 73 T/J 3,500 71 B 3,800 321 UNTR United Tractors Tbk. --M9BXO1 15,800 17,000 16,025 16,525 725 5,256,500 87,129,227,500 6,231 19,672.619 16,550 J 4,800 16,525 T/B 15,800 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,025 7,375 7,025 7,100 75 14,816,900 106,410,905,000 7,205 181,771.633 7,150 J 600 7,100 T/B 6,700 323 VICO Victoria Investama Tbk. --U8---1 106 112 106 112 6 31,600 3,350,800 6 89.600 108 J 10,000 97 B 500 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 54,300 2,715,000 6 16.667 50 T/J 48,278,400 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 296 296 296 296 0 7,500 2,220,000 4 130.936 294 J 400 292 B 200 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 188 200 188 198 10 46,209,600 9,043,306,900 2,503 68.276 198 T/J 421,100 197 B 80,100 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 113 116 113 115 2 1,905,700 219,169,000 388 50.202 115 T/J 31,300 114 B 7,100 328 WIIM Wismilak Inti Makmur Tbk. --M5---1 110 117 109 116 6 1,589,200 181,301,900 131 17.846 117 J 495,900 116 T/B 196,900 329 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,480 1,615 1,500 1,550 70 50,777,100 79,367,543,000 6,726 398.403 1,555 J 6,700 1,550 T/B 1,279,400 330 WINS Wintermar Offshore Marine Tbk. --U7---1 90 90 85 85 -5 4,377,700 374,175,200 18 22.987 90 J 175,500 85 T/B 1,459,100 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 258 268 258 266 8 142,200 37,433,800 39 40.327 266 T/J 10,700 260 B 3,300 332 WOOD Integra Indocabinet Tbk. --M5K--1 400 406 390 390 -10 1,754,000 702,596,800 255 150.000 400 J 1,027,200 390 T/B 12,600 333 WSBP Waskita Beton Precast Tbk. --M3K--1 176 186 172 180 4 43,119,200 7,785,348,100 2,648 36.735 181 J 282,700 180 T/B 1,247,100 334 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 830 900 830 850 20 61,497,100 53,067,489,000 6,429 229.420 855 J 289,200 850 T/B 350,900 335 WTON Wijaya Karya Beton Tbk. --M3K--1 314 334 308 328 14 7,817,800 2,555,329,400 829 55.593 330 J 122,600 328 T/B 110,400 Total 3,094,275,700 5,596,370,673,000 403,338 2,080,839,300 78,328,500 Jakarta, 10 March 2020 Trading Division