List of Securities Quotation Main Board Date: Tuesday, 17 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 5,950 5,750 5,550 5,550 -400 2,308,900 12,883,755,000 1,053 450.868 5,550 T/J 35,000 0 B 0 2 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,490 J 400 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,300 1,220 1,240 -70 19,395,000 23,761,176,000 2,600 1,512.195 1,240 T/J 627,500 1,225 B 600 4 ACST Acset Indonusa Tbk. --U6---1 196 186 183 183 -13 3,688,300 675,353,200 225 7.685 183 T/J 557,400 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 545 545 510 510 -35 7,467,600 3,821,954,500 932 400.525 510 T/J 1,930,200 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,250 8,100 7,775 7,800 -450 130,500 1,035,902,500 158 335.484 7,800 T/J 97,500 7,750 B 3,900 7 ADMG Polychem Indonesia Tbk --U3---1 93 93 87 87 -6 313,100 27,608,400 54 7.766 87 T/J 29,100 0 B 0 8 ADRO Adaro Energy Tbk. --M2BX-1 775 760 725 725 -50 47,571,500 34,534,141,500 3,469 65.909 725 T/J 8,684,100 0 B 0 9 AGII Aneka Gas Industri Tbk. --M3---1 488 494 482 482 -6 242,600 118,178,400 60 43.818 482 T/J 200 480 B 7,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 106 107 99 99 -7 4,322,500 431,869,300 382 161.744 99 T/J 428,600 0 B 0 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. --M9XX-1 1,680 1,705 1,565 1,700 20 29,696,000 48,085,792,500 3,105 1,354.895 1,700 T/J 4,707,000 1,565 B 11,800 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 0 0 398 0 0 0 0 198.845 396 J 13,200 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 250 199 199 0 9,096,200 1,998,274,100 2,983 180.909 199 T/J 9,200 198 B 200,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 0 0 3,200 0 0 0 0 130.612 3,100 J 7,500 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 715 715 715 0 2,700 1,930,500 9 1,824.492 715 T/J 2,300 710 B 1,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,500 655 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 446 446 416 416 -30 45,123,800 18,817,301,400 2,920 274.280 416 T/J 24,111,500 0 B 0 19 APLI Asiaplast Industries Tbk. --U3---1 149 148 148 148 -1 200 29,600 1 123.333 148 T/J 9,800 0 B 0 20 APLN Agung Podomoro Land Tbk. XRM6K--1 93 90 87 87 -6 9,287,200 809,490,100 425 23.836 87 T/J 1,189,900 0 B 0 21 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 22 ARNA Arwana Citramulia Tbk. XDM3---1 354 364 334 348 -6 1,568,600 548,962,800 190 2,365.255 350 J 1,800 346 B 29,700 23 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 24 ASDM Asuransi Dayin Mitra Tbk. --U8---1 1,000 0 0 1,000 0 0 0 0 295.377 1,000 J 6,100 0 B 0 25 ASGR Astra Graphia Tbk. --U9---1 780 755 730 735 -45 135,800 101,547,000 69 152.388 755 J 5,900 735 T/B 500 26 ASII Astra International Tbk. --M4BX-1 4,590 4,600 4,270 4,270 -320 67,166,600 291,751,603,000 14,284 3,053.555 4,270 T/J 6,301,800 0 B 0 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,075 1,070 1,010 1,010 -65 138,100 142,353,000 78 1,870.370 1,025 J 200 1,005 B 8,000 28 ASRI Alam Sutera Realty Tbk. --M6---1 133 134 124 124 -9 4,562,300 566,755,100 719 118.095 124 T/J 839,000 0 B 0 29 ASSA Adi Sarana Armada Tbk. --M7K--1 400 392 372 380 -20 2,008,100 780,258,800 90 97.436 380 T/J 995,600 372 B 100 30 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 1,200 0 B 0 31 AUTO Astra Otoparts Tbk. --M4---1 845 845 790 790 -55 1,374,700 1,093,063,500 646 714.480 790 T/J 142,200 0 B 0 32 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 3,000 150,000 2 33.333 50 T/J 1,265,100 0 B 0 33 BATA Sepatu Bata Tbk. --U4---1 625 600 585 595 -30 2,800 1,650,500 10 7,717.250 595 T/J 200 585 B 10,400 34 BBCA Bank Central Asia Tbk. --M8B3-1 27,525 27,525 25,600 25,600 -1,925 42,440,000 1,110,351,837,500 34,305 14,628.571 25,600 T/J 1,742,200 0 B 0 35 BBKP Bank Bukopin Tbk. --M8---1 117 115 109 109 -8 3,205,600 350,047,300 173 32.336 109 T/J 647,400 0 B 0 36 BBMD Bank Mestika Dharma Tbk. --U8---1 1,850 1,780 1,780 1,780 -70 4,900 8,722,000 1 128.986 1,780 T/J 5,100 0 B 0 37 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 4,840 4,840 4,510 4,510 -330 68,571,000 311,054,892,000 12,667 21.692 4,510 T/J 16,108,800 0 B 0 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,500 3,570 3,260 3,260 -240 208,568,600 695,074,021,000 35,033 3,725.714 3,260 T/J 412,100 0 B 0 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,267,500 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,245 1,200 1,160 1,160 -85 63,602,600 74,391,557,500 5,181 151.304 1,160 T/J 12,047,600 0 B 0 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 0 0 268 0 0 0 0 272.857 280 J 400 250 B 7,500 42 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 185 148 185 28 362,800 66,619,100 72 524.644 185 T/J 74,900 184 B 20,000 43 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,160 2,150 2,010 2,010 -150 6,804,400 13,867,948,000 1,607 1.135 2,010 T/J 16,000 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 108 109 101 101 -7 16,760,000 1,701,159,500 374 59.412 102 J 63,100 101 T/B 31,000 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 366,800 18,340,000 36 146.220 50 T/J 30,472,200 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 810 850 800 810 0 108,900 88,309,000 15 457.637 850 J 14,400 810 T/B 41,400 47 BIRD Blue Bird Tbk. --M7---1 1,860 1,860 1,730 1,730 -130 175,000 306,295,500 79 26.615 1,730 T/J 1,255,300 0 B 0 48 BISI BISI International Tbk. --U1---1 770 770 720 770 0 124,600 93,297,000 47 385.000 770 T/J 17,300 0 B 0 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 800 800 760 760 -40 4,310,400 3,327,369,000 1,166 126.667 765 J 10,300 760 T/B 1,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 486 486 452 452 -34 8,572,900 3,947,581,600 1,382 105.116 452 T/J 106,200 0 B 0 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 347,100 17,355,000 21 3.455 50 T/J 144,174,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 123,364,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,925 5,925 5,525 5,525 -400 93,190,200 516,669,145,000 8,252 1,664.824 5,525 T/J 47,234,700 0 B 0 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 59 55 55 55 -4 27,800 1,529,000 9 11.000 73 J 10,800 0 B 0 55 BMTR Global Mediacom Tbk. --M9K--1 220 206 206 206 -14 501,600 103,329,600 63 167.671 206 T/J 32,220,200 0 B 0 56 BNBA Bank Bumi Arta Tbk. --U8---1 284 280 266 276 -8 78,800 21,117,800 28 172.500 276 T/J 700 270 B 2,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 665 665 635 650 -15 1,827,700 1,185,921,000 304 4.799 655 J 122,000 650 T/B 86,900 58 BNII Bank Maybank Indonesia Tbk. --U8---1 133 133 124 126 -7 1,180,300 149,101,800 119 1.501 129 J 10,000 126 T/B 57,900 59 BNLI Bank Permata Tbk. --M8K--1 1,160 1,160 1,100 1,135 -25 6,320,000 7,167,460,000 581 12.358 1,135 T/J 849,300 1,130 B 155,000 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 88 88 82 86 -2 8,700 725,300 8 86.000 86 T/J 5,300 0 B 0 61 BRAM Indo Kordsa Tbk. --U4---1 4,120 0 0 4,120 0 0 0 0 160.346 0 J 0 3,900 B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 198 198 185 185 -13 5,303,100 987,286,500 837 36.275 185 T/J 1,467,200 0 B 0 63 BRPT Barito Pacific Tbk. --M3XX-1 610 610 570 570 -40 30,690,500 17,644,009,000 2,245 222.891 570 T/J 31,308,300 0 B 0 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 800 710 800 40 23,859,600 17,627,176,500 4,069 156.708 800 T/J 3,263,800 770 B 13,300 65 BSIM Bank Sinarmas Tbk. --U8---1 515 510 480 510 -5 400 198,000 2 347.840 498 J 6,700 480 B 700 66 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. --U8---1 1,950 1,950 1,820 1,820 -130 12,900 24,079,000 33 352.329 1,890 J 2,500 1,820 T/B 7,700 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,170 3,170 2,950 2,950 -220 3,688,800 11,118,374,000 2,215 302.564 2,950 T/J 4,862,900 0 B 0 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 83 83 78 78 -5 1,600 132,300 5 42.274 83 J 7,900 80 B 2,900 70 BULL Buana Lintas Lautan Tbk. --M7---1 130 133 125 129 -1 68,234,600 8,920,905,400 255 12.615 129 T/J 66,500 127 B 100,000 71 BVIC Bank Victoria International Tbk. --U8---1 59 59 56 58 -1 1,266,500 72,705,700 39 54.845 58 T/J 270,000 57 B 50,000 72 BWPT Eagle High Plantations Tbk. --U1---1 74 73 69 69 -5 23,833,600 1,650,613,400 535 15.091 69 T/J 3,312,900 0 B 0 73 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 4,100 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 161 159 150 150 -11 1,581,800 238,253,800 266 45.455 152 J 18,800 150 T/B 336,200 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 80 78 75 75 -5 372,600 27,951,100 45 42.857 75 T/J 109,000 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,190 1,175 1,110 1,110 -80 36,500 40,631,000 23 229.339 1,140 J 1,000 1,110 T/B 83,700 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 196 196 183 183 -13 422,900 79,227,700 72 14.320 183 T/J 155,300 0 B 0 78 CITY Natura City Developments Tbk. --U6---1 50 51 50 51 1 300 15,200 2 42.500 50 J 43,600 0 B 0 79 CLEO Sariguna Primatirta Tbk. --M5K--1 358 356 334 334 -24 1,662,000 572,963,800 209 1,452.174 334 T/J 899,700 0 B 0 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,750 1,500 1,750 270 4,100 6,262,500 4 167.455 1,740 J 4,800 1,480 B 100 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 85,376,300 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 5,175 5,175 4,820 4,820 -355 8,445,100 40,775,561,500 2,913 21,951.997 4,820 T/J 3,251,000 0 B 0 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 100 5,000 1 45.455 50 T/J 218,666,500 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 414 420 394 394 -20 130,400 52,046,600 14 198.824 410 J 5,900 394 T/B 480,000 85 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 2,210 B 100 86 CTRA Ciputra Development Tbk. --M6XX-1 665 665 620 620 -45 11,081,300 6,875,339,500 993 138.815 625 J 12,200 620 T/B 5,429,700 87 DART Duta Anggada Realty Tbk. --U6---1 260 270 270 270 10 100 27,000 1 49.913 268 J 1,800 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,000 100,000 1 16.496 50 T/J 107,194,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 3,200 160,000 3 22.222 50 T/J 9,620,400 0 B 0 90 DILD Intiland Development Tbk. --U6---1 212 200 198 200 -12 1,307,600 259,359,700 57 34.852 198 J 120,000 0 B 0 91 DLTA Delta Djakarta Tbk. --U5---1 5,275 5,200 4,950 4,950 -325 4,800 24,185,000 9 29,589.336 4,950 T/J 1,900 0 B 0 92 DMAS Puradelta Lestari Tbk. --M6K--1 159 152 148 148 -11 37,939,500 5,625,832,000 1,972 70.476 148 T/J 1,747,500 0 B 0 93 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 930 950 -5 172,600 163,976,500 56 103.825 955 J 29,600 950 T/B 48,100 94 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 260 J 600 0 B 0 95 DOID Delta Dunia Makmur Tbk. --M2---1 108 102 101 101 -7 3,676,000 371,515,300 162 136.738 101 T/J 779,800 0 B 0 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 222 208 208 -14 200 43,000 2 67.581 220 J 500 208 T/B 900 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 84 83 79 83 -1 42,800 3,453,100 29 47.237 82 J 76,500 0 B 0 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 356 354 334 334 -22 62,200 20,926,000 19 90.270 350 J 175,100 334 T/B 16,600 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,550 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 705 660 660 660 -45 107,000 70,620,000 26 130.693 660 T/J 50,000 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,000 1,955 1,955 -145 30,500 60,041,000 22 719.619 1,955 T/J 1,500 0 B 0 103 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 424,500 21,225,000 18 14.286 50 T/J 245,000 0 B 0 104 EKAD Ekadharma International Tbk. --U3---1 800 800 745 745 -55 342,600 256,461,500 227 1,891.247 745 T/J 14,400 0 B 0 105 ELSA Elnusa Tbk. --M2K--1 164 164 153 153 -11 17,145,900 2,634,647,900 1,052 38.250 153 T/J 2,327,900 0 B 0 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 572,355,200 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,150 5,000 5,000 5,000 -150 3,000 15,000,000 1 694.444 5,000 T/J 197,000 0 B 0 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,250 1,200 1,200 -90 2,974,600 3,582,419,500 807 120.000 1,200 T/J 4,059,100 0 B 0 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 149 147 139 144 -5 10,575,300 1,482,674,200 252 268.102 144 T/J 400,300 0 B 0 110 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 195,700 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 55 0 0 55 0 0 0 0 4.529 53 J 12,100 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 1,675 1,670 1,560 1,575 -100 27,694,000 43,821,323,000 5,232 79.932 1,575 T/J 21,400 1,570 B 22,600 113 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 7,125 7,000 7,050 100 1,300 9,185,000 6 1,615.638 7,050 T/J 1,000 6,600 B 100 114 FILM MD Pictures Tbk. --U9---1 121 142 113 135 14 9,376,700 1,240,901,700 1,602 64.286 136 J 10,000 135 T/B 8,829,800 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 11,935,800 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 59 55 55 55 -4 4,812,700 264,698,500 412 3.056 55 T/J 22,704,900 0 B 0 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 7,226,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,090 J 1,000 1,595 B 100 119 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. --M5B3-1 39,175 39,175 36,450 36,450 -2,725 1,797,700 66,227,305,000 4,584 1,422.439 36,450 T/J 83,100 0 B 0 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,550 0 0 1,550 0 0 0 0 132.479 1,445 J 3,000 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 208 210 194 194 -14 10,165,100 1,989,943,400 1,146 26.079 194 T/J 727,000 0 B 0 123 GJTL Gajah Tunggal Tbk. --M4---1 306 296 286 286 -20 2,577,400 737,883,000 228 56.149 286 T/J 128,500 0 B 0 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 65 67 61 65 0 7,479,000 469,329,700 311 16.250 65 T/J 89,000 64 B 132,000 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,140 1,130 1,080 1,080 -60 35,000 38,117,000 39 84.047 1,080 T/J 14,700 1,075 B 3,200 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 50 0 2,328,100 116,405,200 38 21.568 50 T/J 272,800 0 B 0 127 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. --U6---1 98 100 92 92 -6 102,100 9,400,000 13 36.800 100 J 136,200 0 B 0 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 1,000 50,000 1 26.579 50 T/J 11,362,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 148 J 1,900 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 550 550 550 550 0 200 110,000 2 104.762 550 T/J 3,600 515 B 100 132 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. --U9---1 2,480 2,520 2,310 2,310 -170 88,700 205,250,000 31 62.432 2,310 T/J 29,000 0 B 0 134 HERO Hero Supermarket Tbk. --U9---1 730 760 690 760 30 1,000 742,500 5 1,586.374 780 J 200 760 T/B 800 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,450 2,320 2,280 2,280 -170 121,800 278,838,000 141 697.973 2,280 T/J 27,000 0 B 0 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 545 585 0 6,200 3,435,000 5 900.000 585 T/J 2,700 545 B 4,900 137 HKMU HK Metals Utama Tbk. --U9---1 110 108 103 103 -7 375,000 38,630,500 30 44.783 103 T/J 262,000 0 B 0 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,405 1,425 1,310 1,310 -95 71,826,500 94,913,691,000 8,347 6,539.537 1,310 T/J 2,080,600 0 B 0 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 805 805 750 750 -55 5,943,600 4,551,375,000 272 241.935 750 T/J 727,600 0 B 0 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 99 100 100 100 1 5,600 560,000 3 54.054 110 J 100,000 94 B 1,000 141 HRTA Hartadinata Abadi Tbk. --M5---1 244 246 240 242 -2 111,700 27,007,600 47 80.667 242 T/J 41,200 240 B 8,300 142 HRUM Harum Energy Tbk. --M2K--1 1,180 1,160 1,150 1,155 -25 1,682,100 1,944,106,500 153 22.212 1,160 J 60,100 1,155 T/B 190,000 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,400 10,500 9,700 9,750 -650 8,147,300 80,622,242,500 5,980 361.446 9,750 T/J 7,100 9,725 B 3,700 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 272 270 254 254 -18 100,200 25,452,400 3 19.844 334 J 1,000 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 117 130 111 122 5 39,700 4,677,900 41 116.190 124 J 11,900 111 B 145,100 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 260 242 242 242 -18 8,700 2,105,400 11 158.170 242 T/J 16,900 0 B 0 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 500 25,000 1 14.286 50 T/J 16,283,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 484 484 452 460 -24 1,886,200 870,774,000 338 61.755 462 J 5,000 460 T/B 1,000 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 158 158 147 147 -11 903,000 133,097,600 37 29.400 153 J 300 147 T/B 200 151 INAF Indofarma (Persero) Tbk. --U5---1 565 575 530 530 -35 5,210,200 2,859,363,500 1,857 212.000 530 T/J 156,000 0 B 0 152 INCI Intanwijaya Internasional Tbk --U3---1 380 0 0 380 0 0 0 0 41.099 368 J 600 0 B 0 153 INCO Vale Indonesia Tbk. --M2XX-1 1,780 1,780 1,660 1,660 -120 3,715,000 6,172,228,500 690 677.551 1,660 T/J 3,951,700 0 B 0 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,500 6,000 6,125 -300 11,764,900 72,021,655,000 6,046 1,048.460 6,125 T/J 46,900 6,100 B 85,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,665 1,665 1,550 1,550 -115 23,800 36,990,500 23 208.757 1,550 T/J 7,300 0 B 0 156 INDS Indospring Tbk. --M4---1 1,530 1,530 1,425 1,520 -10 2,800 4,244,500 11 142.500 1,520 T/J 100 1,430 B 100 157 INDY Indika Energy Tbk. --M2K--1 480 476 448 448 -32 2,972,500 1,333,626,000 717 15.186 448 T/J 38,700 0 B 0 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,530 4,530 4,220 4,220 -310 8,557,600 36,155,507,000 4,113 217.451 4,220 T/J 1,078,500 0 B 0 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 100 5,000 1 0.286 50 T/J 401,400 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,500 10,500 9,775 9,775 -725 1,687,900 16,553,487,500 2,443 391.000 9,775 T/J 1,099,100 0 B 0 161 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 56 53 53 53 -3 374,900 19,869,700 24 25.238 54 J 100,000 0 B 0 162 IPTV MNC Vision Networks Tbk. --U9---1 364 386 342 386 22 2,133,500 783,820,600 287 160.833 386 T/J 102,600 384 B 210,000 163 ISAT Indosat Tbk. --M7K--1 1,580 1,580 1,470 1,470 -110 1,092,500 1,609,665,000 388 105.000 1,470 T/J 933,300 0 B 0 164 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 109 109 102 102 -7 6,075,900 620,778,200 202 34.576 103 J 5,100 102 T/B 158,200 165 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,450 7,300 6,950 6,950 -500 3,494,700 24,307,807,500 3,612 49.643 6,975 J 1,800 6,950 T/B 18,700 166 JAWA Jaya Agra Wattie Tbk. --U1---1 72 0 0 72 0 0 0 0 14.400 87 J 3,500 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 380 390 380 390 10 100,100 39,038,000 2 322.802 390 T/J 396,200 380 B 100,000 168 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,080 1,040 1,005 1,005 -75 6,460,200 6,501,578,500 1,168 274.740 1,005 T/J 7,478,100 0 B 0 169 JRPT Jaya Real Property Tbk. --M6K--1 410 442 410 442 32 8,343,200 3,523,891,800 679 425.000 442 T/J 125,800 428 B 1,500 170 JSKY Sky Energy Indonesia Tbk. --U4---1 75 70 70 70 -5 232,600 16,282,000 74 35.000 70 T/J 4,238,200 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,450 3,400 3,210 3,210 -240 2,071,100 6,661,263,000 818 189.291 3,210 T/J 2,736,700 0 B 0 172 KAEF Kimia Farma Tbk. --M5---1 675 690 630 630 -45 6,779,200 4,431,774,000 1,462 630.000 630 T/J 190,500 0 B 0 173 KBLI KMI Wire & Cable Tbk. --M4K--1 336 324 314 314 -22 1,833,200 577,744,000 145 38.154 314 T/J 72,900 0 B 0 174 KEEN Kencana Energi Lestari Tbk. --M7---1 338 342 316 316 -22 1,955,300 645,276,400 78 79.798 316 T/J 113,400 0 B 0 175 KICI Kedaung Indah Can Tbk --U5---1 224 210 210 210 -14 1,100 231,000 2 44.585 210 T/J 1,900 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. --M6---1 242 238 226 226 -16 47,200 10,843,200 25 7.841 226 T/J 1,903,500 0 B 0 177 KINO Kino Indonesia Tbk. --M5---1 2,600 2,520 2,420 2,430 -170 6,857,800 17,172,113,000 193 63.947 2,420 J 282,700 0 B 0 178 KKGI Resource Alam Indonesia Tbk. --U2---1 180 177 168 168 -12 6,600 1,167,300 7 589.474 200 J 1,924,500 168 T/B 13,900 179 KLBF Kalbe Farma Tbk. --M5BX-1 1,000 1,045 955 995 -5 72,013,900 71,653,427,500 8,096 9,704.477 1,000 J 8,300 995 T/B 2,992,300 180 KOBX Kobexindo Tractors Tbk. --U9---1 80 84 75 75 -5 70,700 5,332,500 22 18.750 75 T/J 166,100 0 B 0 181 KOTA DMS Propertindo Tbk. --U6---1 515 500 480 482 -33 5,017,000 2,508,174,000 13 241.000 480 J 282,300 0 B 0 182 KPAL Steadfast Marine Tbk. --U4---1 105 120 100 106 1 428,300 45,481,600 260 92.174 106 T/J 186,100 104 B 14,200 183 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 170 160 160 -11 4,026,600 644,550,800 216 19.892 160 T/J 1,556,000 0 B 0 184 KREN Kresna Graha Investama Tbk. --U9---1 416 414 388 390 -26 2,475,800 985,164,200 273 4,057.428 388 J 1,805,300 0 B 0 185 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 300 15,000 2 7.806 50 T/J 18,384,400 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,500 5,500 5,500 -100 2,900 15,950,000 1 90.909 6,050 J 2,100 5,500 T/B 497,100 187 LINK Link Net Tbk. --M9---1 3,590 3,590 3,350 3,490 -100 1,102,000 3,841,999,000 719 218.125 3,490 T/J 700 3,400 B 2,600 188 LION Lion Metal Works Tbk. --U3---1 450 448 448 448 -2 100 44,800 1 280.580 446 J 200 420 B 100 189 LPCK Lippo Cikarang Tbk --U6---1 535 525 498 498 -37 474,200 236,555,900 284 56.148 498 T/J 833,400 0 B 0 190 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,650 J 600 0 B 0 191 LPKR Lippo Karawaci Tbk. --M6K--1 185 185 173 174 -11 57,482,400 9,985,162,300 815 56.188 174 T/J 85,000 173 B 500 192 LPPF Matahari Department Store Tbk. --M9XX-1 1,975 1,930 1,840 1,840 -135 4,098,700 7,542,191,500 700 41.694 1,840 T/J 3,784,200 0 B 0 193 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 660 630 615 615 -45 27,129,700 16,696,413,500 866 158.710 615 T/J 1,359,700 0 B 0 194 LTLS Lautan Luas Tbk. --U9---1 500 492 466 492 -8 14,800 6,982,000 17 173.920 492 T/J 14,700 480 B 200 195 MAIN Malindo Feedmill Tbk. --M3K--1 565 540 530 530 -35 1,185,600 628,493,000 249 301.136 530 T/J 541,200 0 B 0 196 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 14,000 700,000 6 6.835 50 T/J 402,400,300 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. --M9K--1 625 620 585 585 -40 9,844,400 5,802,260,500 961 938.779 590 J 56,000 585 T/B 465,600 199 MARK Mark Dynamics Indonesia Tbk. --U3---1 420 420 402 402 -18 1,488,200 620,454,000 202 804.000 404 J 28,900 400 B 10,500 200 MASA Multistrada Arah Sarana Tbk. --U4---1 496 0 0 496 0 0 0 0 352.673 490 J 1,800 0 B 0 201 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,400 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 274 294 256 256 -18 819,600 216,473,600 147 16.000 258 J 200 256 T/B 34,900 203 MBTO Martina Berto Tbk. --U5---1 83 83 78 83 0 3,800 299,100 7 11.216 78 J 35,000 0 B 0 204 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 74 72 69 70 -4 2,802,200 196,417,200 109 62.785 72 J 200 70 T/B 44,200 205 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,839,200 0 B 0 206 MDLN Modernland Realty Tbk. --M6---1 136 141 128 134 -2 4,752,700 650,308,500 459 39.768 134 T/J 1,176,300 133 B 45,700 207 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 34,766,900 0 B 0 208 MEDC Medco Energi Internasional Tbk. --M2K--1 428 428 400 400 -28 6,496,400 2,603,066,400 604 704.511 400 T/J 6,852,300 0 B 0 209 MEGA Bank Mega Tbk. --U8---1 5,600 5,500 5,275 5,500 -100 3,500 18,747,500 12 4,009.097 5,600 J 11,500 5,300 B 1,000 210 META Nusantara Infrastructure Tbk. --U7---1 139 140 130 135 -4 18,800 2,545,100 16 40.900 137 J 300 131 B 44,800 211 MGRO Mahkota Group Tbk. --M1K--1 660 655 635 635 -25 1,856,800 1,179,355,500 240 282.222 640 J 68,300 635 T/B 12,500 212 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,735 1,795 1,695 1,700 -35 7,335,300 12,483,432,500 1,228 100.089 1,710 J 100 1,695 B 262,300 213 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,000 13,000 12,125 12,600 -400 2,800 34,937,500 17 80,254.777 12,600 T/J 100 12,125 B 600 214 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 19,555,200 981,272,300 188 5.735 50 T/J 403,000 0 B 0 215 MLPT Multipolar Technology Tbk. --U9---1 320 340 340 340 20 200 68,000 2 70.833 360 J 100 312 B 200 216 MNCN Media Nusantara Citra Tbk. --M9XX-1 930 910 865 865 -65 2,527,200 2,188,919,000 287 96.111 865 T/J 14,348,800 0 B 0 217 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 545 565 520 550 5 4,748,000 2,576,369,000 527 36.667 550 T/J 401,300 545 B 1,200 218 MPPA Matahari Putra Prima Tbk. --U9---1 83 84 78 78 -5 2,911,300 227,721,700 176 32.794 80 J 9,900 78 T/B 3,408,200 219 MRAT Mustika Ratu Tbk. --U5---1 139 132 130 130 -9 5,400 704,400 11 20.000 138 J 3,500 0 B 0 220 MSKY MNC Sky Vision Tbk. --U9---1 1,415 1,450 1,320 1,330 -85 11,400 15,348,500 25 87.500 1,330 T/J 12,300 0 B 0 221 MTDL Metrodata Electronics Tbk. --M9K--1 1,145 1,140 1,065 1,075 -70 1,562,100 1,687,701,500 219 1,935.263 1,075 T/J 46,200 0 B 0 222 MTLA Metropolitan Land Tbk. --U6---1 400 406 386 400 0 191,500 76,210,200 19 168.173 400 T/J 10,000 388 B 9,600 223 MYOH Samindo Resources Tbk. --U2---1 1,130 1,070 1,055 1,055 -75 108,500 114,469,000 23 125.659 1,055 T/J 15,400 0 B 0 224 MYOR Mayora Indah Tbk. --M5KB-1 1,750 1,800 1,630 1,645 -105 10,731,900 17,727,382,000 1,316 8,229.115 1,645 T/J 89,100 1,640 B 600 225 MYTX Asia Pacific Investama Tbk. --U4---1 50 54 50 54 4 61,300 3,065,400 7 8.117 53 J 600 52 B 100 226 NIKL Pelat Timah Nusantara Tbk. --U3---1 316 310 294 294 -22 2,217,800 654,694,800 512 90.462 294 T/J 110,700 0 B 0 227 NISP Bank OCBC NISP Tbk. --U8---1 875 0 0 875 0 0 0 0 1,060.298 825 J 13,100 815 B 100 228 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 1,100 0 B 0 229 NRCA Nusa Raya Cipta Tbk. --U6---1 272 266 254 260 -12 247,500 64,216,800 36 30.588 260 T/J 27,800 258 B 100 230 NZIA Nusantara Almazia Tbk. --U6---1 450 450 448 450 0 1,333,000 599,848,000 3 204.545 440 J 1,200 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 0 0 50 0 0 0 0 98.922 50 J 4,270,400 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. --U6---1 118 116 111 113 -5 2,308,900 259,780,400 149 113.000 116 J 16,300 113 T/B 89,300 233 PANR Panorama Sentrawisata Tbk. --U9---1 138 137 129 129 -9 272,600 35,969,800 47 77.398 129 T/J 3,000 0 B 0 234 PANS Panin Sekuritas Tbk. --U8---1 785 785 735 735 -50 173,500 128,332,000 53 534.545 735 T/J 63,300 0 B 0 235 PBID Panca Budi Idaman Tbk. --U3---1 890 885 830 830 -60 430,100 360,459,500 48 97.647 830 T/J 15,700 0 B 0 236 PBRX Pan Brothers Tbk. --M4---1 338 338 316 316 -22 76,900 24,478,200 52 559.292 316 T/J 400 0 B 0 237 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 40,000 0 B 0 238 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 915 870 855 855 -60 78,689,700 67,439,399,000 5,242 285.000 855 T/J 10,617,200 0 B 0 239 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 620 615 580 600 -20 17,100 9,985,000 12 117.073 615 J 6,600 585 B 100 240 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,970 2,990 2,980 2,980 10 200 597,000 2 1,236.566 2,970 J 8,800 2,770 B 400 241 PNBN Bank Pan Indonesia Tbk --M8K--1 865 820 805 805 -60 4,419,500 3,559,796,500 257 1,340.326 805 T/J 241,600 0 B 0 242 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,200 60,000 2 50.000 50 T/J 7,367,400 0 B 0 243 PNIN Paninvest Tbk. --U8---1 775 775 725 725 -50 37,700 27,393,500 28 770.949 725 T/J 1,900 0 B 0 244 PNLF Panin Financial Tbk. --M8K--1 200 190 186 186 -14 15,097,500 2,809,520,700 459 201.038 186 T/J 41,658,200 0 B 0 245 POLL Pollux Properti Indonesia Tbk. --U6---1 9,275 9,450 8,825 9,250 -25 329,200 3,038,157,500 300 1,504.065 9,250 T/J 2,500 9,000 B 300 246 PPRE PP Presisi Tbk. --U7---1 108 108 101 101 -7 18,106,200 1,862,543,100 3,351 23.488 101 T/J 177,800 0 B 0 247 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,354,200 117,710,000 371 108.108 50 T/J 87,482,500 0 B 0 248 PRAS Prima Alloy Steel Universal Tbk. --U4---1 168 178 157 164 -4 31,100 4,994,100 14 92.327 163 J 5,000 0 B 0 249 PRDA Prodia Widyahusada Tbk. --U9---1 2,730 2,630 2,540 2,620 -110 18,200 47,194,000 28 40.308 2,870 J 500 2,700 B 10,000 250 PSSI Pelita Samudera Shipping Tbk. --U7---1 149 149 139 139 -10 281,500 39,342,300 38 102.963 140 J 368,300 139 T/B 1,800 251 PTBA Bukit Asam Tbk. --M2BX-1 1,835 1,850 1,710 1,710 -125 23,282,900 40,037,032,500 4,948 1,486.957 1,710 T/J 6,950,600 0 B 0 252 PTIS Indo Straits Tbk. --U7---1 78 0 0 78 0 0 0 0 8.211 103 J 400 76 B 11,000 253 PTPP PP (Persero) Tbk. --M6XX-1 730 740 680 680 -50 13,069,300 8,933,971,500 1,223 127.820 680 T/J 12,498,200 0 B 0 254 PTRO Petrosea Tbk. --M2---1 1,070 1,070 1,000 1,000 -70 663,800 664,678,500 310 800.000 1,005 J 48,300 1,000 T/B 50,800 255 PTSN Sat Nusapersada Tbk --M4---1 140 137 131 133 -7 1,015,700 134,010,000 55 68.793 137 J 12,900 133 T/B 168,100 256 PUDP Pudjiadi Prestige Tbk. --U9---1 246 0 0 246 0 0 0 0 30.683 288 J 300 0 B 0 257 PURE Trinitan Metals and Minerals Tbk. --U3---1 91 91 85 85 -6 496,500 42,231,900 68 28.333 85 T/J 2,313,500 0 B 0 258 PWON Pakuwon Jati Tbk. --M6B3-1 368 360 344 344 -24 33,865,500 11,676,863,200 3,792 1,326.188 344 T/J 7,307,300 0 B 0 259 PZZA Sarimelati Kencana Tbk. --U9---1 670 650 625 625 -45 209,400 131,203,500 94 56.818 625 T/J 5,200 0 B 0 260 RAJA Rukun Raharja Tbk. --M7---1 74 74 69 69 -5 2,478,800 171,724,900 212 237.016 69 T/J 1,287,400 0 B 0 261 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 615 580 580 -40 8,001,600 4,642,431,500 708 362.500 580 T/J 1,279,000 0 B 0 262 RANC Supra Boga Lestari Tbk. --U9---1 234 290 236 288 54 3,600 881,400 6 57.600 288 T/J 52,500 242 B 100 263 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 200 10,000 2 15.994 50 T/J 4,556,500 0 B 0 264 RDTX Roda Vivatex Tbk --U6---1 3,800 0 0 3,800 0 0 0 0 200.191 0 J 0 3,630 B 300 265 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 0 0 230 0 0 0 0 106.154 230 J 11,100 0 B 0 266 RICY Ricky Putra Globalindo Tbk --U4---1 127 127 119 127 0 300 37,300 3 20.171 124 J 10,000 119 B 2,000 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 298 298 298 -12 100 29,800 1 2,331.768 300 J 500 0 B 0 268 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,180 1,165 1,150 1,165 -15 2,984,200 3,472,562,500 278 456.863 1,165 T/J 80,000 1,160 B 100,000 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 8,950 8,450 8,950 -125 8,000 68,105,000 16 5,774.194 8,950 T/J 1,100 8,475 B 100 270 SCMA Surya Citra Media Tbk. --M9XX-1 760 750 710 710 -50 25,868,800 18,460,895,000 6,827 321.190 710 T/J 4,900,700 0 B 0 271 SDPC Millennium Pharmacon International Tbk. --U9---1 71 72 67 67 -4 106,600 7,148,700 14 44.724 67 T/J 49,800 0 B 0 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 100 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,200 2,100 2,200 -50 32,800 71,845,000 12 94.017 2,250 J 3,000 2,200 T/B 69,900 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,155 1,165 1,120 1,130 -25 2,416,900 2,732,313,500 1,046 194.828 1,130 T/J 38,700 1,125 B 280,900 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,900 6,100 5,700 6,000 100 143,200 844,422,500 197 68.144 6,025 J 6,800 6,000 T/B 14,600 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 214 200 202 -12 5,857,500 1,182,307,600 362 18.364 202 T/J 166,200 200 B 6,500 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 210 210 196 196 -14 1,160,300 227,513,200 223 35.000 196 T/J 1,713,600 0 B 0 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 665 650 620 650 -15 16,300 10,375,000 39 785.024 645 J 100 620 B 57,800 279 SMDR Samudera Indonesia Tbk. --U7---1 137 140 128 129 -8 325,700 41,941,800 74 517.698 132 J 20,000 130 B 30,000 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,050 7,050 6,575 6,575 -475 12,188,400 80,278,945,000 5,050 2,287.911 6,575 T/J 1,090,800 0 B 0 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 182 244 175 194 12 212,200 39,790,100 76 100.518 194 T/J 6,400 174 B 2,000 282 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 0 J 0 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 605 600 565 565 -40 4,646,100 2,625,083,000 607 928.360 565 T/J 7,788,800 0 B 0 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,250 1,250 1,165 1,165 -85 3,847,600 4,541,938,500 497 3,111.728 1,170 J 100 1,165 T/B 157,900 285 SOCI Soechi Lines Tbk. --M7---1 80 80 75 75 -5 6,138,400 461,169,300 327 13.636 75 T/J 1,413,200 0 B 0 286 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 0 287 SPMA Suparma Tbk. --U3---1 228 228 214 218 -10 120,100 26,097,400 20 97.723 240 J 4,000 218 T/B 1,000 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 165 165 154 164 -1 19,700 3,104,800 16 175.025 165 J 47,600 163 B 1,000 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 154 152 144 144 -10 17,059,100 2,459,188,100 733 60.000 144 T/J 27,586,600 0 B 0 290 SRSN Indo Acidatama Tbk --U3---1 56 56 53 56 0 1,610,800 86,223,500 79 10.199 56 T/J 57,500 54 B 24,700 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 426 426 398 398 -28 11,121,500 4,485,263,000 293 163.282 398 T/J 879,700 0 B 0 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 790 770 770 -20 15,316,700 11,874,804,000 377 114.925 770 T/J 93,900 765 B 402,700 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 130 138 0 81,000 11,052,700 18 135.294 138 T/J 15,100 133 B 100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 104,385,400 0 B 0 295 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 296 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 133,828,800 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,025 1,000 955 955 -70 58,315,700 55,702,804,500 1,351 235.802 955 T/J 24,972,000 0 B 0 298 TBLA Tunas Baru Lampung Tbk. --M5---1 515 515 480 480 -35 3,430,400 1,681,280,600 274 109.302 480 T/J 419,300 0 B 0 299 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 100 8,850 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 190 0 0 190 0 0 0 0 83.333 189 J 800 177 B 100 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 100 108 93 93 -7 2,156,100 200,521,400 231 30.000 93 T/J 36,976,400 0 B 0 302 TGRA Terregra Asia Energy Tbk. --U7---1 65 65 61 61 -4 325,700 19,875,300 20 30.500 61 T/J 1,153,300 0 B 0 303 TINS Timah Tbk. --M2K--1 436 440 406 406 -30 13,662,700 5,593,338,600 1,266 207.464 406 T/J 797,900 0 B 0 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 56 54 55 0 1,682,300 92,377,400 29 25.143 56 J 134,900 54 B 106,300 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,725 5,650 5,325 5,325 -400 2,094,800 11,208,645,000 1,231 329.236 5,325 T/J 3,559,100 0 B 0 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,160 2,940 2,940 -220 150,122,700 444,036,698,000 18,429 1,545.051 2,940 T/J 27,616,600 0 B 0 307 TMAS Temas Tbk. --M7---1 62 64 58 58 -4 4,503,900 263,659,400 150 133.401 58 T/J 4,700 0 B 0 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 326 346 -4 22,100 7,413,200 15 73.014 346 T/J 3,300 0 B 0 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 10,100 505,000 5 80.475 50 T/J 17,548,600 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 306 306 288 300 -6 2,126,000 645,956,800 101 107.826 300 T/J 1,600 298 B 5,800 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 715 710 665 665 -50 38,793,700 25,847,153,500 2,926 3,167.723 665 T/J 3,548,900 0 B 0 312 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 313 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 135 135 135 0 800 108,000 2 136.041 134 J 192,900 127 B 5,000 314 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 315 TRST Trias Sentosa Tbk. --U3---1 336 350 334 350 14 162,100 55,493,400 17 208.781 360 J 50,000 350 T/B 300 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,035 1,070 990 1,005 -30 2,015,100 2,032,896,500 85 179.285 1,050 J 200 970 B 200 317 TURI Tunas Ridean Tbk. --U9---1 1,200 1,200 1,120 1,200 0 27,500 31,800,000 4 2,666.667 1,200 T/J 788,000 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,350 1,350 1,260 1,260 -90 682,000 859,953,500 142 84.000 1,260 T/J 2,012,600 0 B 0 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,285 1,300 1,200 1,300 15 527,900 648,342,500 254 2,520.552 1,300 T/J 177,100 1,220 B 5,100 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 3,000 2,900 3,000 200 200 590,000 2 111.108 2,990 J 100 2,700 B 4,200 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 58 56 54 54 -4 142,100 7,702,400 82 2.564 54 T/J 20,900 0 B 0 322 UNTR United Tractors Tbk. --M9BX-1 14,525 14,525 13,525 13,525 -1,000 8,346,700 115,632,807,500 10,964 16,101.190 13,600 J 200 13,525 T/B 97,900 323 UNVR Unilever Indonesia Tbk. --M5BX-1 6,975 7,175 6,500 6,500 -475 29,370,900 192,845,822,500 13,405 166,410.650 6,500 T/J 1,881,200 0 B 0 324 VICO Victoria Investama Tbk. --U8---1 109 112 112 112 3 500 56,000 2 89.600 109 J 8,600 0 B 0 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 4,000 200,000 2 16.667 50 T/J 38,765,400 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 268 260 260 260 -8 2,300 598,000 3 115.012 260 T/J 377,200 252 B 2,000 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 156 151 146 146 -10 43,700,100 6,403,897,300 1,005 50.345 146 T/J 358,100 0 B 0 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 103 102 96 96 -7 354,800 35,554,300 110 41.908 96 T/J 10,900 0 B 0 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 93 93 87 87 -6 1,729,600 150,477,400 111 13.385 87 T/J 1,733,700 0 B 0 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,100 1,110 1,025 1,025 -75 21,178,300 21,958,610,000 1,851 263.460 1,025 T/J 29,742,300 0 B 0 331 WINS Wintermar Offshore Marine Tbk. --U7---1 85 87 80 87 2 1,397,000 111,795,000 15 23.528 86 J 1,000 81 B 6,000 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 232 250 230 250 18 179,600 44,161,000 103 37.901 250 T/J 163,100 248 B 400 333 WOOD Integra Indocabinet Tbk. --M5K--1 398 378 372 372 -26 4,200 1,564,600 13 143.077 372 T/J 2,489,000 0 B 0 334 WSBP Waskita Beton Precast Tbk. --M3K--1 148 148 138 138 -10 33,455,600 4,620,844,800 1,033 28.163 138 T/J 16,008,000 0 B 0 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 595 605 555 555 -40 35,763,200 19,923,644,500 2,992 149.798 555 T/J 8,544,900 0 B 0 336 WTON Wijaya Karya Beton Tbk. --M3K--1 256 252 240 240 -16 9,691,900 2,337,470,600 634 40.678 240 T/J 442,800 0 B 0 Total 2,318,093,200 5,162,606,550,400 327,414 2,810,007,200 26,743,600 Jakarta, 17 March 2020 Trading Division