List of Securities Quotation Main Board Date: Thursday, 12 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 7,600 7,400 6,850 6,850 -750 1,683,700 11,650,717,500 1,575 556.477 6,850 T/J 413,700 0 B 0 2 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,495 J 2,900 1,350 B 7,000 3 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,410 1,390 1,320 1,355 -55 16,413,400 22,221,729,000 2,482 1,652.439 1,360 J 100 1,355 T/B 4,447,100 4 ACST Acset Indonusa Tbk. --U6---1 248 234 224 224 -24 604,600 135,526,800 78 9.407 224 T/J 1,758,800 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 610 570 580 -50 19,345,300 11,349,728,500 2,317 455.499 580 T/J 118,800 575 B 91,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,175 9,400 8,900 8,975 -200 94,700 854,682,500 182 386.022 8,975 T/J 4,600 8,950 B 3,500 7 ADMG Polychem Indonesia Tbk --U3---1 114 112 103 104 -10 966,000 103,529,500 91 9.283 104 T/J 7,600 103 B 158,500 8 ADRO Adaro Energy Tbk. --M2BXO1 965 930 820 830 -135 75,896,100 65,279,369,500 7,919 75.455 830 T/J 4,995,700 825 B 361,100 9 AGII Aneka Gas Industri Tbk. --M3---1 525 540 480 494 -31 171,000 84,546,000 62 44.909 496 J 1,000 494 T/B 11,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 126 117 117 -11 5,924,600 705,814,200 632 191.151 117 T/J 330,600 116 B 1,082,100 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --M9XXO1 2,000 1,930 1,805 1,850 -150 6,145,300 11,545,278,500 2,371 1,474.444 1,850 T/J 48,200 1,840 B 2,200 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 398 398 398 -2 25,316,500 10,075,967,000 14 198.845 400 J 50,600 0 B 0 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,200 3,200 3,200 -100 100 320,000 1 130.612 3,180 J 200 3,000 B 100 15 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 755 785 750 750 -5 4,095,300 3,074,427,000 84 1,913.802 760 J 100 750 T/B 27,800 16 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 0 0 695 0 0 0 0 57.917 700 J 157,600 0 B 0 17 ANTM Aneka Tambang Tbk. --M2XXO1 540 520 488 490 -50 98,610,300 49,099,176,500 8,571 323.070 490 T/J 2,464,700 488 B 461,600 18 APLI Asiaplast Industries Tbk. --U3---1 152 149 149 149 -3 200 29,800 1 124.167 149 T/J 19,800 0 B 0 19 APLN Agung Podomoro Land Tbk. XRM6K--1 118 118 107 107 -11 12,791,400 1,389,720,800 901 29.315 107 T/J 200,800 0 B 0 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---1 428 422 386 408 -20 1,964,800 765,973,800 230 2,773.058 408 T/J 146,900 0 B 0 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 606,000 0 B 0 24 ASGR Astra Graphia Tbk. --U9---1 900 900 855 860 -40 508,100 440,597,500 168 178.305 865 J 900 860 T/B 21,200 25 ASII Astra International Tbk. --M4BXO1 5,125 5,025 4,820 4,910 -215 64,824,200 318,845,042,000 9,087 3,511.231 4,920 J 1,600 4,910 T/B 2,695,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,150 1,100 1,100 -50 79,800 89,875,000 28 2,037.037 1,130 J 600 1,100 T/B 600 27 ASRI Alam Sutera Realty Tbk. --M6---1 151 151 136 150 -1 24,005,300 3,514,828,700 872 142.857 150 T/J 1,931,200 149 B 840,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 452 448 430 434 -18 4,137,600 1,834,842,400 165 111.282 434 T/J 489,400 430 B 38,900 29 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 200 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,010 1,000 955 970 -40 748,800 728,102,000 377 877.272 970 T/J 645,100 965 B 3,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 617,100 30,855,000 10 33.333 50 T/J 858,100 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 640 600 580 600 -40 500 295,000 5 7,782.101 600 T/J 49,900 590 B 100 33 BBCA Bank Central Asia Tbk. --M8B3O1 29,250 28,200 27,300 27,800 -1,450 25,969,100 724,107,957,500 20,901 15,885.714 27,800 T/J 1,026,100 27,775 B 21,200 34 BBKP Bank Bukopin Tbk. --M8---1 142 141 128 128 -14 7,054,800 927,840,500 731 37.972 128 T/J 1,441,200 0 B 0 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,190 2,000 2,000 2,000 -190 100 200,000 1 144.928 2,000 T/J 34,900 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 5,525 5,375 5,000 5,025 -500 67,685,900 347,612,272,500 14,085 24.168 5,025 T/J 1,296,900 5,000 B 2,539,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 3,910 3,840 3,600 3,610 -300 151,940,600 565,732,571,000 30,295 4,125.714 3,610 T/J 12,208,400 3,600 B 2,717,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 2,232,700 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,490 1,450 1,305 1,305 -185 21,653,200 29,049,784,000 3,735 170.217 1,305 T/J 2,079,500 0 B 0 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 274 272 272 -26 11,200 3,048,800 5 276.929 294 J 100 0 B 0 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 147 147 137 147 0 2,100 288,700 2 416.879 147 T/J 58,300 137 B 18,600 42 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,570 2,450 2,320 2,320 -250 4,079,400 9,581,568,000 893 1.310 2,320 T/J 780,700 0 B 0 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 126 124 115 116 -10 18,073,500 2,140,834,900 625 68.235 116 T/J 337,000 115 B 1,241,500 44 BHIT MNC Investama Tbk. --M9---1 54 55 50 50 -4 41,929,500 2,103,460,400 444 146.220 51 J 2,284,700 50 T/B 5,069,800 45 BINA Bank Ina Perdana Tbk. --U8---1 870 870 835 850 -20 123,900 104,529,000 23 480.237 870 J 10,400 850 T/B 2,100 46 BIRD Blue Bird Tbk. --M7---1 2,040 2,030 1,925 1,930 -110 219,800 432,227,500 101 29.692 1,930 T/J 178,300 1,925 B 2,200 47 BISI BISI International Tbk. --U1---1 895 880 810 825 -70 22,000 18,205,000 61 412.500 840 J 200 0 B 0 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 910 895 850 855 -55 6,693,600 5,819,676,000 1,340 142.500 855 T/J 161,700 850 B 906,500 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 565 565 525 530 -35 9,687,300 5,231,761,500 1,679 123.256 530 T/J 758,700 525 B 490,200 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 3,252,000 162,600,000 35 3.455 50 T/J 130,004,000 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 262,322,900 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 6,825 6,675 6,225 6,425 -400 45,789,100 295,093,692,500 7,878 1,936.017 6,425 T/J 7,813,900 6,400 B 1,088,300 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 66 67 60 66 0 191,200 11,501,600 16 13.200 66 T/J 8,500 61 B 17,900 54 BMTR Global Mediacom Tbk. --M9K--1 278 278 252 252 -26 32,038,700 8,087,224,200 657 205.112 252 T/J 59,449,800 0 B 0 55 BNBA Bank Bumi Arta Tbk. --U8---1 298 290 278 280 -18 102,300 28,995,000 32 175.000 280 T/J 9,900 278 B 37,600 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 770 760 720 720 -50 3,820,200 2,829,793,500 414 5.316 725 J 91,300 720 T/B 37,300 57 BNII Bank Maybank Indonesia Tbk. --U8---1 164 164 151 151 -13 935,700 143,998,400 106 1.799 151 T/J 117,400 150 B 418,400 58 BNLI Bank Permata Tbk. --M8K--1 1,300 1,295 1,270 1,275 -25 32,588,000 41,782,862,000 1,581 13.882 1,275 T/J 1,443,300 1,270 B 446,500 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 90 90 0 200 18,000 1 90.000 89 J 19,900 81 B 10,000 60 BRAM Indo Kordsa Tbk. --U4---1 4,510 5,600 4,120 4,120 -390 400 1,944,000 2 160.346 5,600 J 600 4,120 T/B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 236 236 214 214 -22 12,763,600 2,768,035,400 1,352 41.961 214 T/J 1,046,000 0 B 0 62 BRPT Barito Pacific Tbk. --M3XXO1 785 745 675 700 -85 56,741,300 40,392,905,000 5,621 273.726 700 T/J 4,641,900 695 B 541,500 63 BSDE Bumi Serpong Damai Tbk. --M6XXO1 900 900 825 855 -45 10,352,500 8,856,469,000 2,353 167.481 855 T/J 1,127,100 850 B 258,300 64 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 100 52,000 1 354.661 515 J 2,900 470 B 200 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 2,440 2,400 2,200 2,200 -240 116,800 259,285,000 77 425.893 2,200 T/J 12,600 0 B 0 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,700 3,700 3,450 3,480 -220 12,496,500 43,694,074,000 3,588 356.923 3,490 J 6,100 3,480 T/B 381,000 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 90 90 85 86 -4 688,000 59,907,800 48 46.610 89 J 51,100 85 B 800 69 BULL Buana Lintas Lautan Tbk. --M7---1 141 141 132 134 -7 52,821,800 7,415,842,900 116 13.104 134 T/J 37,100 133 B 73,300 70 BVIC Bank Victoria International Tbk. --U8---1 58 59 53 57 -1 1,654,900 92,760,100 66 53.899 58 J 12,000 57 T/B 100 71 BWPT Eagle High Plantations Tbk. --U1---1 87 87 80 80 -7 31,429,200 2,549,420,800 693 17.497 80 T/J 5,909,300 79 B 4,086,400 72 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,000 J 700 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 175 175 171 172 -3 743,200 127,419,700 184 52.121 173 J 16,600 172 T/B 1,600 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 76 79 70 75 -1 1,225,300 89,192,900 98 42.857 75 T/J 202,900 71 B 102,500 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,415 1,410 1,350 1,355 -60 16,900 23,499,000 29 279.959 1,375 J 100 1,355 T/B 200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 228 228 220 220 -8 1,831,800 414,838,200 34 17.215 226 J 200 220 T/B 53,200 77 CITY Natura City Developments Tbk. --U6---1 50 0 0 50 0 0 0 0 41.667 50 J 33,700 0 B 0 78 CLEO Sariguna Primatirta Tbk. --M5K--1 418 418 392 392 -26 3,799,500 1,522,132,400 432 1,704.348 392 T/J 60,700 390 B 227,900 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 1,550 1,570 -30 24,300 37,709,000 11 150.231 1,800 J 300 1,570 T/B 3,900 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 88,201,400 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 5,900 5,800 5,425 5,450 -450 5,151,900 28,575,562,500 3,059 24,821.242 5,500 J 9,100 5,450 T/B 272,900 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 158,107,100 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 408 428 368 426 18 5,765,800 2,306,555,000 23 214.972 426 T/J 20,000 392 B 237,800 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 780 760 680 725 -55 25,343,100 18,164,227,500 2,769 162.323 730 J 30,300 725 T/B 85,000 86 DART Duta Anggada Realty Tbk. --U6---1 252 260 228 260 8 300 71,600 2 48.064 258 J 1,700 232 B 2,000 87 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 103,320,800 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100,000 5,000,000 2 22.222 50 T/J 14,625,400 0 B 0 89 DILD Intiland Development Tbk. --U6---1 238 238 216 218 -20 1,098,000 244,964,400 146 37.988 218 T/J 5,706,700 216 B 14,200 90 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,400 5,200 5,200 -275 28,900 150,600,000 35 31,083.747 5,200 T/J 4,900 5,125 B 200 91 DMAS Puradelta Lestari Tbk. --M6K--1 199 199 180 180 -19 67,984,300 12,282,613,800 1,739 85.714 181 J 2,400 180 T/B 2,400 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 925 950 0 434,900 408,980,500 73 103.825 950 T/J 10,200 940 B 3,200 93 DNAR Bank Oke Indonesia Tbk. --U8---1 246 222 222 222 -24 100 22,200 1 201.818 240 J 100 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 137 137 124 124 -13 4,215,100 524,128,900 284 167.876 124 T/J 787,300 0 B 0 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 220 220 220 -2 500 110,000 2 71.480 222 J 5,600 220 T/B 300 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 85 85 82 82 -3 19,000 1,589,900 12 46.668 84 J 900 82 T/B 1,500 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 382 382 356 360 -22 708,700 263,331,200 93 97.297 360 T/J 5,900 350 B 1,000 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,600 J 1,000 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 880 850 810 810 -70 3,840,800 3,156,147,000 44 160.396 810 T/J 106,500 800 B 5,500 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,050 2,200 2,010 2,060 10 2,800 5,859,000 8 758.269 2,100 J 8,400 2,060 T/B 200 102 DYAN Dyandra Media International Tbk. --M9---1 52 54 50 51 -1 12,115,200 609,172,200 203 14.571 51 T/J 506,700 50 B 2,133,000 103 EKAD Ekadharma International Tbk. --U3---1 880 880 830 840 -40 472,000 399,735,000 246 2,132.413 845 J 27,400 835 B 5,000 104 ELSA Elnusa Tbk. --M2K--1 193 188 174 174 -19 44,726,400 7,844,188,900 2,619 43.500 174 T/J 3,695,300 0 B 0 105 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 603,762,400 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 694.444 4,990 J 2,500 4,630 B 100 107 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,480 1,400 1,260 1,260 -220 14,768,200 19,412,418,000 3,647 126.000 1,260 T/J 149,800 0 B 0 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 159 143 150 -8 10,010,400 1,463,958,300 480 279.272 153 J 212,900 150 T/B 17,000 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 6,000 300,000 6 20.080 50 T/J 171,500 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 57 0 0 57 0 0 0 0 4.694 55 J 100 0 B 0 111 EXCL XL Axiata Tbk. --M7BXO1 1,995 1,925 1,810 1,865 -130 15,832,400 29,557,477,500 2,763 94.650 1,865 T/J 541,600 1,860 B 800 112 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---1 137 140 124 124 -13 3,416,800 428,924,600 405 59.048 125 J 1,000 124 T/B 152,300 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 14,180,900 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 74 74 67 67 -7 15,365,700 1,031,395,500 901 3.722 67 T/J 12,262,900 0 B 0 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,890,500 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 1,705 1,700 1,700 0 119,600 203,325,000 4 1,360.000 1,895 J 1,000 1,690 B 100 118 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 45,800 45,300 43,500 44,000 -1,800 809,900 35,700,982,500 3,168 1,717.073 44,000 T/J 275,900 43,550 B 100 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,170 1,440 1,440 1,440 270 100 144,000 1 123.077 1,410 J 2,900 1,055 B 200 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 244 244 224 226 -18 27,653,800 6,413,725,800 1,733 30.380 226 T/J 837,200 224 B 651,600 122 GJTL Gajah Tunggal Tbk. --M4---1 364 360 328 328 -36 4,812,800 1,584,632,600 691 64.395 328 T/J 100 0 B 0 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 75 68 69 -6 7,564,600 531,661,000 524 17.250 69 T/J 379,500 68 B 2,362,000 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,230 1,225 1,115 1,140 -90 185,300 212,847,000 141 88.716 1,150 J 9,400 1,140 T/B 2,900 125 GPRA Perdana Gapuraprima Tbk. --U6---1 52 53 50 51 -1 2,951,500 151,050,100 39 21.999 51 T/J 316,300 50 B 8,426,200 126 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---1 115 106 105 106 -9 306,000 32,435,700 21 42.400 111 J 9,900 105 B 4,200 128 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 1,800 90,000 3 26.579 50 T/J 9,751,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 148 148 148 0 500 74,000 1 83.261 150 J 10,400 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 545 550 498 498 -47 3,900 1,948,400 6 94.857 500 J 700 0 B 0 131 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 2,680 2,690 2,420 2,480 -200 2,965,300 7,378,025,000 354 67.027 2,500 J 10,000 2,430 B 10,000 133 HERO Hero Supermarket Tbk. --U9---1 780 950 705 705 -75 14,200 11,497,500 15 1,471.571 900 J 100 710 B 2,200 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,820 2,820 2,700 2,710 -110 90,600 248,255,000 64 829.609 2,740 J 100 2,710 T/B 5,700 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 0 0 585 0 0 0 0 900.000 580 J 200 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 125 133 118 118 -7 4,893,800 602,150,400 235 51.304 118 T/J 774,600 117 B 101,800 137 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,630 1,610 1,545 1,550 -80 41,891,600 65,745,193,500 7,068 7,737.620 1,555 J 1,800 1,550 T/B 1,949,600 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 865 820 845 -20 14,264,900 11,982,179,000 517 272.581 845 T/J 89,400 840 B 122,400 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 92 92 92 -8 200 18,400 2 49.730 97 J 14,300 91 B 1,000 140 HRTA Hartadinata Abadi Tbk. --M5---1 256 254 250 252 -4 289,500 72,729,200 37 84.000 252 T/J 200 250 B 52,200 141 HRUM Harum Energy Tbk. --M2K--1 1,265 1,250 1,170 1,200 -65 3,735,300 4,476,137,500 225 23.077 1,200 T/J 58,100 1,195 B 10,000 142 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,500 J 100 0 B 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 10,950 10,500 10,525 -425 4,114,900 44,000,030,000 3,406 390.176 10,525 T/J 69,400 10,500 B 33,100 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 346 360 312 312 -34 852,700 272,322,800 45 24.375 338 J 800 0 B 0 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 141 136 127 127 -14 398,600 51,809,700 76 120.952 129 J 6,800 127 T/B 16,000 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 274 264 248 264 -10 136,100 34,149,400 29 172.549 262 J 400 252 B 6,400 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 2,700 135,000 2 14.286 50 T/J 12,541,500 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 570 570 515 535 -35 1,784,500 951,891,000 358 71.824 535 T/J 25,800 530 B 25,300 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 180 180 162 170 -10 967,700 161,725,800 89 34.000 171 J 100 170 T/B 54,400 150 INAF Indofarma (Persero) Tbk. --U5---1 630 630 570 570 -60 3,744,700 2,162,976,500 1,106 228.000 570 T/J 162,200 0 B 0 151 INCI Intanwijaya Internasional Tbk --U3---1 368 0 0 368 0 0 0 0 39.802 368 J 17,800 354 B 20,000 152 INCO Vale Indonesia Tbk. --M2XXO1 2,180 2,060 1,930 1,930 -250 9,482,500 18,826,224,500 1,885 787.755 1,930 T/J 2,847,300 1,925 B 30,600 153 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,800 6,750 6,525 6,650 -150 7,287,800 48,306,575,000 3,593 1,138.328 6,675 J 37,800 6,650 T/B 498,500 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,000 1,900 1,800 1,800 -200 35,400 63,971,500 49 242.428 1,800 T/J 171,200 0 B 0 155 INDS Indospring Tbk. --M4---1 1,695 1,690 1,690 1,690 -5 100 169,000 1 158.437 1,695 J 25,100 1,690 T/B 100 156 INDY Indika Energy Tbk. --M2K--1 595 580 540 540 -55 4,827,300 2,626,208,000 1,086 18.305 540 T/J 520,900 0 B 0 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,350 5,200 4,850 4,900 -450 7,842,800 38,796,571,000 3,593 252.490 4,900 T/J 438,800 4,890 B 26,800 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 0.286 50 T/J 233,000 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 13,400 13,275 12,050 12,050 -1,350 2,151,700 26,856,587,500 2,944 482.000 12,075 J 1,200 12,050 T/B 402,900 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 61 57 57 -4 150,400 8,741,300 20 27.143 58 J 12,500 57 T/B 12,000 161 IPTV MNC Vision Networks Tbk. --U9---1 378 376 342 352 -26 1,638,300 581,491,000 241 146.667 352 T/J 597,100 350 B 50,000 162 ISAT Indosat Tbk. --M7K--1 1,895 1,895 1,710 1,715 -180 5,089,100 8,897,062,500 1,998 122.500 1,715 T/J 175,100 1,710 B 316,200 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 130 129 117 117 -13 3,807,200 450,642,100 184 39.661 117 T/J 2,186,600 0 B 0 164 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,025 8,900 8,300 8,300 -725 1,698,600 14,438,220,000 2,833 59.286 8,300 T/J 87,700 8,275 B 6,700 165 JAWA Jaya Agra Wattie Tbk. --U1---1 80 86 72 72 -8 4,900 359,300 14 14.400 85 J 200 72 T/B 300 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 394 0 0 394 0 0 0 0 326.113 390 J 697,600 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,365 1,310 1,195 1,200 -165 9,246,300 11,373,717,000 2,931 328.048 1,200 T/J 378,100 1,195 B 122,700 168 JRPT Jaya Real Property Tbk. --M6K--1 412 430 400 428 16 4,069,700 1,696,463,800 243 411.538 428 T/J 172,000 416 B 3,600 169 JSKY Sky Energy Indonesia Tbk. --U4---1 91 91 82 82 -9 4,583,000 380,067,000 342 41.000 82 T/J 3,816,300 0 B 0 170 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,350 4,150 3,900 3,900 -450 6,147,100 24,611,482,000 4,329 229.980 3,900 T/J 357,700 3,890 B 30,200 171 KAEF Kimia Farma (Persero) Tbk. --M5---1 770 740 695 695 -75 8,789,300 6,189,947,000 2,490 695.000 695 T/J 231,500 0 B 0 172 KBLI KMI Wire & Cable Tbk. --M4K--1 412 404 372 374 -38 2,361,200 901,121,200 250 45.444 374 T/J 25,400 372 B 179,600 173 KEEN Kencana Energi Lestari Tbk. --M7---1 388 388 350 350 -38 2,591,900 960,546,800 142 88.384 350 T/J 24,600 0 B 0 174 KICI Kedaung Indah Can Tbk --U5---1 240 240 240 240 0 100 24,000 1 50.954 240 T/J 800 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 270 270 250 264 -6 2,705,500 709,488,200 783 9.159 264 T/J 4,884,300 262 B 30,000 176 KINO Kino Indonesia Tbk. --M5---1 3,200 3,200 2,930 3,000 -200 3,745,700 11,235,837,000 248 78.947 3,020 J 16,200 3,000 T/B 244,400 177 KKGI Resource Alam Indonesia Tbk. --U2---1 192 0 0 192 0 0 0 0 673.684 204 J 5,000 181 B 3,000 178 KLBF Kalbe Farma Tbk. --M5BXO1 1,115 1,085 1,040 1,045 -70 23,037,600 24,392,438,000 3,515 10,192.139 1,045 T/J 1,811,100 1,040 B 309,000 179 KOBX Kobexindo Tractors Tbk. --U9---1 99 96 90 90 -9 226,800 20,472,700 76 22.500 90 T/J 10,000 0 B 0 180 KOTA DMS Propertindo Tbk. --U6---1 600 590 580 590 -10 8,514,200 4,980,737,000 5 295.000 590 T/J 23,000 575 B 200 181 KPAL Steadfast Marine Tbk. --U4---1 117 120 106 106 -11 266,200 28,355,100 85 92.174 112 J 900 107 B 261,500 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 202 200 183 183 -19 6,397,000 1,204,630,200 522 22.751 183 T/J 198,300 182 B 1,883,000 183 KREN Kresna Graha Investama Tbk. --U9---1 452 452 442 446 -6 14,344,200 6,400,586,400 317 4,640.033 446 T/J 5,000 444 B 100,900 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 21,883,900 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 495,100 186 LINK Link Net Tbk. --M9---1 3,490 3,520 3,330 3,340 -150 1,682,900 5,819,722,000 521 208.750 3,340 T/J 36,500 3,330 B 1,100 187 LION Lion Metal Works Tbk. --U3---1 450 0 0 450 0 0 0 0 281.833 440 J 1,100 0 B 0 188 LPCK Lippo Cikarang Tbk --U6---1 660 630 595 595 -65 1,569,900 940,059,500 208 67.084 595 T/J 61,900 0 B 0 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 1,200 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 226 228 204 210 -16 113,399,600 24,911,697,000 1,669 67.813 210 T/J 7,456,200 208 B 147,400 191 LPPF Matahari Department Store Tbk. --M9XXO1 2,580 2,500 2,260 2,270 -310 16,595,900 38,817,345,000 4,116 51.438 2,270 T/J 112,000 2,260 B 2,600 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 770 745 695 695 -75 26,573,200 18,639,429,000 2,129 179.355 695 T/J 1,792,900 0 B 0 193 LTLS Lautan Luas Tbk. --U9---1 530 530 505 530 0 9,300 4,851,500 7 187.353 520 J 5,000 505 B 300 194 MAIN Malindo Feedmill Tbk. --M3K--1 685 660 620 620 -65 2,332,800 1,469,101,500 549 352.273 620 T/J 35,800 0 B 0 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,200 110,000 5 6.835 50 T/J 416,451,600 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--1 720 720 650 650 -70 46,176,300 30,061,179,000 3,447 1,043.088 655 J 30,000 650 T/B 3,612,900 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 450 450 440 442 -8 1,532,000 676,776,400 237 884.000 444 J 22,800 442 T/B 26,300 199 MASA Multistrada Arah Sarana Tbk. --U4---1 500 498 450 498 -2 200 94,800 2 354.096 496 J 10,900 0 B 0 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,400 J 300 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 338 340 306 306 -32 1,385,000 427,619,400 241 19.125 306 T/J 150,400 0 B 0 202 MBTO Martina Berto Tbk. --U5---1 75 79 69 69 -6 197,800 13,651,300 17 9.324 75 J 1,000 69 T/B 12,300 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 88 87 80 81 -7 3,470,400 283,395,800 160 72.651 82 J 20,000 81 T/B 7,700 204 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,101,900 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 150 151 144 146 -4 6,949,900 1,032,927,200 144 43.329 146 T/J 10,000 144 B 1,500 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 30,431,100 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 530 520 478 478 -52 28,522,800 13,755,847,900 2,599 841.890 478 T/J 7,492,000 0 B 0 208 MEGA Bank Mega Tbk. --U8---1 5,675 5,675 5,400 5,650 -25 1,300 7,325,000 4 4,118.436 5,625 J 100 5,425 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 150 157 141 145 -5 468,100 66,557,600 31 43.929 149 J 27,200 145 T/B 1,300 210 MGRO Mahkota Group Tbk. --M1K--1 690 690 675 680 -10 863,700 592,540,000 138 302.222 680 T/J 7,000 675 B 23,900 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,140 2,140 1,930 1,935 -205 4,757,300 9,252,992,000 652 113.925 1,955 J 4,900 1,935 T/B 77,000 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,150 14,000 12,750 13,675 -475 24,100 315,265,000 55 87,101.911 13,675 T/J 2,000 13,350 B 700 213 MLPL Multipolar Tbk. --M9---1 54 57 51 52 -2 3,776,200 200,247,000 231 5.964 52 T/J 10,200 51 B 6,057,100 214 MLPT Multipolar Technology Tbk. --U9---1 376 388 342 358 -18 1,600 560,400 6 74.583 386 J 1,500 358 T/B 200 215 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,135 1,130 1,040 1,070 -65 31,520,800 33,879,222,000 13,987 118.889 1,070 T/J 6,699,800 1,065 B 50,000 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 590 590 565 570 -20 2,484,600 1,423,810,500 297 38.000 580 J 2,000 570 T/B 169,100 217 MPPA Matahari Putra Prima Tbk. --U9---1 90 90 83 86 -4 2,158,100 182,182,400 126 36.157 86 T/J 100,000 84 B 236,000 218 MRAT Mustika Ratu Tbk. --U5---1 138 150 138 138 0 28,900 4,194,200 47 21.231 138 T/J 5,500 129 B 4,500 219 MSKY MNC Sky Vision Tbk. --U9---1 1,450 0 0 1,450 0 0 0 0 95.395 1,445 J 100 0 B 0 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,380 1,375 1,250 1,255 -125 503,400 664,210,500 395 2,259.307 1,255 T/J 201,800 1,250 B 18,900 221 MTLA Metropolitan Land Tbk. --U6---1 450 420 406 410 -40 122,800 50,737,200 20 172.377 430 J 900 408 B 300 222 MYOH Samindo Resources Tbk. --U2---1 1,220 1,220 1,220 1,220 0 100 122,000 1 145.312 1,200 J 100,700 1,130 B 500 223 MYOR Mayora Indah Tbk. --M5KB-1 1,850 1,840 1,770 1,795 -55 1,252,800 2,252,449,000 483 8,979.490 1,800 J 14,300 1,795 T/B 312,500 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 50 50 50 0 10,000 500,000 1 7.516 50 T/J 5,000 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 386 384 348 348 -38 2,085,300 732,617,000 545 107.077 348 T/J 185,300 0 B 0 226 NISP Bank OCBC NISP Tbk. --U8---1 840 840 800 815 -25 135,300 108,389,000 11 987.591 815 T/J 4,600 800 B 100 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 1,000 855 B 200 228 NRCA Nusa Raya Cipta Tbk. --U6---1 300 290 280 284 -16 332,900 94,992,600 51 33.412 286 J 12,900 284 T/B 17,300 229 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 440 J 1,100 0 B 0 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 20,100 1,005,000 2 98.922 50 T/J 5,376,500 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 147 147 135 135 -12 12,205,900 1,715,321,000 858 135.000 136 J 68,300 135 T/B 273,700 232 PANR Panorama Sentrawisata Tbk. --U9---1 160 160 156 156 -4 899,000 141,993,400 260 93.598 156 T/J 10,400 155 B 6,700 233 PANS Panin Sekuritas Tbk. --U8---1 960 940 890 890 -70 170,500 154,093,500 48 647.273 900 J 4,300 890 T/B 300 234 PBID Panca Budi Idaman Tbk. --U3---1 890 905 850 880 -10 474,700 409,006,500 48 103.529 880 T/J 7,000 870 B 100 235 PBRX Pan Brothers Tbk. --M4---1 378 412 370 380 2 31,300 12,241,800 36 672.566 380 T/J 5,000 378 B 100 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 60,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,125 1,070 1,000 1,005 -120 78,399,800 80,847,829,000 7,356 335.000 1,005 T/J 11,078,900 1,000 B 3,669,800 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 765 765 690 690 -75 3,100 2,357,500 6 134.634 760 J 3,200 705 B 100 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 2,990 2,900 2,990 0 1,400 4,109,000 9 1,240.715 2,980 J 200 2,900 B 200 240 PNBN Bank Pan Indonesia Tbk --M8K--1 970 955 875 900 -70 4,360,900 3,891,536,000 382 1,498.501 905 J 13,100 900 T/B 374,900 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,600 80,000 4 50.000 50 T/J 4,253,800 0 B 0 242 PNIN Paninvest Tbk. --U8---1 835 840 755 755 -80 1,258,300 975,293,000 112 802.850 775 J 51,000 755 T/B 133,100 243 PNLF Panin Financial Tbk. --M8K--1 236 232 214 214 -22 13,465,400 2,916,794,600 596 231.301 216 J 331,100 214 T/B 349,000 244 POLL Pollux Properti Indonesia Tbk. --U6---1 10,000 10,325 9,125 9,600 -400 1,487,300 14,630,052,500 485 1,560.976 9,700 J 800 9,600 T/B 200,000 245 PPRE PP Presisi Tbk. --U7---1 133 133 120 120 -13 11,254,900 1,379,511,700 1,003 27.907 120 T/J 49,400 0 B 0 246 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 1,877,700 93,885,000 182 108.108 50 T/J 52,773,100 0 B 0 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 159 177 144 167 8 80,200 12,210,300 22 94.016 154 J 10,000 146 B 200 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,200 3,210 2,920 2,930 -270 496,500 1,476,314,000 143 45.077 2,930 T/J 136,000 2,910 B 200 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 157 163 155 156 -1 165,200 25,668,200 30 115.556 162 J 8,000 156 T/B 600 250 PTBA Bukit Asam Tbk. --M2BXO1 2,200 2,190 2,010 2,060 -140 23,191,300 48,460,587,000 6,862 1,791.304 2,060 T/J 1,509,600 2,050 B 415,900 251 PTIS Indo Straits Tbk. --U7---1 72 71 67 71 -1 5,100 361,700 2 7.474 95 J 400 71 T/B 10,000 252 PTPP PP (Persero) Tbk. --M6XXO1 900 850 745 785 -115 53,279,600 42,805,373,500 4,569 147.556 785 T/J 1,192,300 780 B 95,200 253 PTRO Petrosea Tbk. --M2---1 1,240 1,240 1,120 1,120 -120 1,683,400 1,901,435,000 579 896.000 1,120 T/J 12,000 0 B 0 254 PTSN Sat Nusapersada Tbk --M4---1 178 174 161 161 -17 1,627,800 265,685,700 135 83.276 161 T/J 3,784,200 0 B 0 255 PUDP Pudjiadi Prestige Tbk. --U9---1 262 0 0 262 0 0 0 0 32.678 288 J 100 242 B 1,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 97 97 88 88 -9 3,550,700 314,020,900 573 29.333 88 T/J 917,100 0 B 0 257 PWON Pakuwon Jati Tbk. --M6B3O1 450 436 372 412 -38 46,773,100 19,134,123,200 3,565 1,588.342 412 T/J 3,590,000 410 B 400 258 PZZA Sarimelati Kencana Tbk. --U9---1 855 855 770 770 -85 1,532,600 1,228,360,000 348 70.000 775 J 200 770 T/B 35,400 259 RAJA Rukun Raharja Tbk. --M7---1 89 88 81 82 -7 6,286,800 522,225,500 753 281.671 82 T/J 230,300 81 B 1,034,400 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 790 770 715 715 -75 9,961,200 7,131,964,000 828 446.875 715 T/J 3,893,000 0 B 0 261 RANC Supra Boga Lestari Tbk. --U9---1 270 270 250 250 -20 150,600 38,247,400 13 50.000 292 J 100 250 T/B 20,900 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 200 10,000 2 15.994 50 T/J 704,100 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,400 4,050 4,000 4,000 -400 62,000 248,107,000 30 210.727 5,300 J 100 4,000 T/B 500 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 199 0 0 199 0 0 0 0 91.846 198 J 2,400 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 140 126 126 126 -14 200 25,200 2 20.012 126 T/J 302,000 0 B 0 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 290 310 262 298 8 11,900 3,522,200 11 2,331.768 294 J 1,900 274 B 100 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,270 1,250 1,210 1,245 -25 111,200 138,434,000 127 488.235 1,245 T/J 499,800 1,240 B 6,300 268 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 0 0 9,075 0 0 0 0 5,854.839 9,150 J 2,200 8,500 B 1,000 269 SCMA Surya Citra Media Tbk. --M9XXO1 915 890 805 825 -90 37,119,500 31,057,530,500 3,165 373.214 840 J 100 825 T/B 137,700 270 SDPC Millennium Pharmacon International Tbk. --U9---1 81 82 73 79 -2 758,600 56,855,800 59 52.734 79 T/J 20,800 78 B 5,100 271 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 750 750 750 0 1,000 750,000 1 838.879 800 J 25,400 700 B 100 272 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,250 2,180 2,180 -70 16,000 35,205,000 14 93.162 2,200 J 8,400 2,180 T/B 9,100 273 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,265 1,265 1,210 1,220 -45 4,214,700 5,163,837,000 1,549 210.345 1,230 J 200 1,220 T/B 239,700 274 SILO Siloam International Hospitals Tbk. --M9K--1 6,150 6,125 5,900 6,100 -50 243,000 1,456,577,500 271 69.280 6,100 T/J 500 5,900 B 1,600 275 SIMP Salim Ivomas Pratama Tbk. --M1---1 266 264 240 244 -22 4,114,800 1,014,089,000 326 22.182 246 J 5,000 244 T/B 523,900 276 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 256 254 232 232 -24 7,314,100 1,706,626,000 825 41.429 232 T/J 1,304,300 0 B 0 277 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 800 775 725 725 -75 47,000 34,975,500 23 875.604 730 J 500 720 B 1,900 278 SMDR Samudera Indonesia Tbk. --U7---1 161 162 154 155 -6 950,200 148,195,300 74 622.040 155 T/J 1,600 154 B 2,000 279 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 9,075 8,900 8,025 8,025 -1,050 7,836,200 64,430,382,500 4,162 2,792.470 8,025 T/J 2,035,900 0 B 0 280 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 193 188 179 188 -5 163,400 29,952,700 13 97.409 187 J 10,000 181 B 50,000 281 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,800 0 B 0 282 SMRA Summarecon Agung Tbk. --M6K--1 650 635 585 585 -65 44,981,300 26,457,417,500 1,641 961.222 585 T/J 11,811,800 0 B 0 283 SMSM Selamat Sempurna Tbk. --U4K--1 1,295 1,285 1,180 1,185 -110 3,364,200 4,158,670,000 1,239 3,165.149 1,190 J 1,500 1,185 T/B 332,000 284 SOCI Soechi Lines Tbk. --M7---1 100 100 90 90 -10 10,484,900 949,021,900 752 16.364 90 T/J 779,700 0 B 0 285 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,800 J 800 0 B 0 286 SPMA Suparma Tbk. --U3---1 278 272 252 256 -22 17,000 4,302,200 7 114.757 260 J 100 256 T/B 300 287 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 199 174 190 -2 29,800 5,689,800 25 202.773 190 T/J 7,500 182 B 1,300 288 SRIL Sri Rejeki Isman Tbk. --M4LKO1 186 189 173 173 -13 92,130,000 16,705,450,100 1,923 72.083 173 T/J 510,800 172 B 254,500 289 SRSN Indo Acidatama Tbk --U3---1 60 60 55 58 -2 2,426,000 139,095,800 70 10.564 59 J 37,200 57 B 209,300 290 SSIA Surya Semesta Internusa Tbk. --M6K--1 545 520 492 492 -53 1,323,800 652,856,200 195 201.846 492 T/J 4,028,300 0 B 0 291 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 795 800 760 800 5 72,036,700 56,707,577,000 549 119.403 800 T/J 31,800 795 B 101,700 292 STAR Buana Artha Anugerah Tbk. --U4---1 145 143 140 140 -5 93,900 13,166,900 17 137.255 142 J 2,900 131 B 250,000 293 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 24,301,600 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 5,100 255,000 2 8.929 50 T/J 115,607,000 0 B 0 296 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 990 945 895 895 -95 14,143,000 12,814,088,500 806 220.988 905 J 149,600 895 T/B 28,900 297 TBLA Tunas Baru Lampung Tbk. --M5---1 595 595 545 545 -50 8,637,400 4,776,556,500 500 124.103 545 T/J 248,200 540 B 982,200 298 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 3,400 8,800 B 100 299 TDPM Tridomain Performance Materials Tbk. --M3K--1 180 181 162 170 -10 148,300 24,160,000 27 74.561 170 T/J 300 169 B 100 300 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 126 114 114 114 -12 14,959,700 1,705,405,800 483 36.774 114 T/J 45,390,200 0 B 0 301 TGRA Terregra Asia Energy Tbk. --U7---1 76 76 69 71 -5 706,700 49,399,400 119 35.500 71 T/J 36,400 0 B 0 302 TINS Timah Tbk. --M2K--1 510 500 462 468 -42 16,032,000 7,580,323,600 1,517 239.145 468 T/J 709,300 466 B 420,700 303 TIRT Tirta Mahakam Resources Tbk --U3---1 56 56 55 55 -1 85,000 4,725,000 5 25.143 55 T/J 40,000 54 B 32,500 304 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,800 6,600 6,125 6,250 -550 2,472,100 15,638,557,500 2,351 386.427 6,250 T/J 12,000 6,225 B 29,800 305 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,400 3,440 3,270 3,310 -90 84,363,800 282,550,230,000 10,221 1,739.496 3,320 J 200 3,310 T/B 2,387,900 306 TMAS Temas Tbk. --M7---1 73 73 67 68 -5 2,134,900 145,455,600 86 156.401 68 T/J 658,400 67 B 480,100 307 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 358 J 20,000 336 B 2,000 308 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 700 35,000 3 80.475 50 T/J 11,739,500 0 B 0 309 TOTL Total Bangun Persada Tbk. --M6---1 350 352 330 334 -16 1,068,600 356,134,200 150 120.046 334 T/J 123,700 330 B 1,963,200 310 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 765 765 715 720 -45 70,193,400 52,073,208,000 3,603 3,429.715 730 J 85,000 720 T/B 22,200 311 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 312 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 120 0 0 120 0 0 0 0 120.925 135 J 39,100 112 B 1,000 313 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 314 TRST Trias Sentosa Tbk. --U3---1 380 380 370 370 -10 20,100 7,438,000 3 220.711 378 J 20,000 360 B 66,600 315 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,170 1,165 1,165 -15 24,300 28,415,500 18 207.828 1,180 J 3,300 1,160 B 2,900 316 TURI Tunas Ridean Tbk. --U9---1 1,280 1,200 1,170 1,200 -80 61,700 74,010,000 7 2,666.667 1,210 J 2,500 1,200 T/B 1,300 317 UCID Uni-Charm Indonesia Tbk. --U4---1 1,570 1,580 1,470 1,525 -45 1,844,700 2,826,154,000 559 101.667 1,525 T/J 109,100 1,505 B 1,500 318 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,480 1,470 1,435 1,450 -30 7,970,600 11,557,711,000 272 2,811.385 1,455 J 1,022,500 1,450 T/B 167,900 319 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,820 2,800 2,800 2,800 -20 400 1,120,000 2 103.701 2,800 T/J 100 2,670 B 4,000 320 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 70 70 63 65 -5 271,700 17,393,400 40 3.087 65 T/J 600 64 B 500 321 UNTR United Tractors Tbk. --M9BXO1 16,300 15,900 15,175 15,200 -1,100 4,459,900 68,957,812,500 5,180 18,095.238 15,200 T/J 663,500 15,175 B 17,800 322 UNVR Unilever Indonesia Tbk. --M5BXO1 7,300 7,450 7,000 7,225 -75 20,637,800 149,308,642,500 7,397 184,971.838 7,225 T/J 1,282,800 7,200 B 200 323 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 108 J 1,000 0 B 0 324 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 11,100 555,000 4 16.667 50 T/J 49,330,300 0 B 0 325 VOKS Voksel Electric Tbk. --U4---1 292 270 264 264 -28 63,500 16,823,000 35 116.781 264 T/J 5,300 0 B 0 326 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 180 170 162 162 -18 72,008,100 11,712,893,100 2,370 55.862 162 T/J 1,148,100 0 B 0 327 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 114 114 110 110 -4 988,700 110,491,500 214 48.019 110 T/J 23,900 109 B 7,000 328 WIIM Wismilak Inti Makmur Tbk. --M5---1 109 108 100 101 -8 4,769,000 489,158,100 172 15.538 101 T/J 1,125,100 100 B 714,300 329 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,400 1,275 1,145 1,145 -255 87,105,200 104,056,191,500 9,928 294.304 1,145 T/J 1,931,600 0 B 0 330 WINS Wintermar Offshore Marine Tbk. --U7---1 82 87 80 80 -2 3,980,100 322,400,100 25 21.635 87 J 60,000 80 T/B 1,755,900 331 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 266 268 252 260 -6 160,700 42,215,600 49 39.417 266 J 112,100 260 T/B 64,100 332 WOOD Integra Indocabinet Tbk. --M5K--1 390 388 354 356 -34 453,400 161,958,800 186 136.923 358 J 1,000 354 B 200 333 WSBP Waskita Beton Precast Tbk. --M3K--1 169 169 154 155 -14 37,430,800 5,884,305,200 2,058 31.633 155 T/J 609,600 154 B 6,285,900 334 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 770 730 645 645 -125 75,817,200 51,627,459,500 7,155 174.089 645 T/J 269,700 640 B 2,075,800 335 WTON Wijaya Karya Beton Tbk. --M3K--1 304 302 276 278 -26 13,688,200 3,881,667,600 1,103 47.119 278 T/J 397,600 276 B 799,000 Total 2,934,714,500 4,645,189,712,800 349,475 2,440,652,200 90,696,800 Jakarta, 12 March 2020 Trading Division