List of Securities Quotation Main Board Date: Wednesday, 18 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 5,550 5,850 5,175 5,175 -375 2,083,100 11,137,135,000 1,663 420.404 5,175 T/J 365,500 0 B 0 2 ABMM ABM Investama Tbk. --U9---1 1,495 1,490 1,485 1,490 -5 500 743,000 2 39.733 1,480 J 5,200 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,240 1,295 1,155 1,225 -15 16,289,100 19,986,043,000 5,354 1,493.902 1,230 J 79,800 1,220 B 1,500 4 ACST Acset Indonusa Tbk. --U6---1 183 185 171 171 -12 5,323,700 928,975,800 540 7.181 171 T/J 240,400 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 510 510 476 476 -34 10,571,000 5,067,588,400 1,284 373.823 476 T/J 4,066,700 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,800 7,800 7,275 7,275 -525 125,700 940,690,000 223 312.903 7,275 T/J 19,500 0 B 0 7 ADMG Polychem Indonesia Tbk --U3---1 87 86 81 82 -5 199,900 16,545,900 36 7.319 83 J 32,500 81 B 350,000 8 ADRO Adaro Energy Tbk. --M2BX-1 725 760 675 690 -35 85,489,000 59,228,736,000 11,436 62.727 690 T/J 261,000 685 B 600 9 AGII Aneka Gas Industri Tbk. --M3---1 482 482 466 466 -16 29,400 14,007,400 23 42.364 476 J 18,000 466 T/B 2,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 105 93 93 -6 5,800,100 551,177,700 654 151.941 93 T/J 98,400 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 1,700 1,705 1,585 1,595 -105 16,035,700 25,797,702,500 2,612 1,271.210 1,595 T/J 2,852,500 1,585 B 1,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 394 398 0 5,655,800 2,250,955,600 6 198.845 398 T/J 100,000 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 199 204 186 192 -7 3,433,900 668,917,600 856 174.545 193 J 19,300 192 T/B 60,400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 3,050 3,050 3,050 -150 100 305,000 1 124.490 3,000 J 12,400 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 730 700 715 0 72,300 51,527,500 24 1,824.492 725 J 900 715 T/B 800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 157,400 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XX-1 416 410 388 388 -28 78,790,100 30,749,637,800 6,911 255.819 388 T/J 20,993,800 0 B 0 19 APLI Asiaplast Industries Tbk. --U3---1 148 0 0 148 0 0 0 0 123.333 148 J 10,000 0 B 0 20 APLN Agung Podomoro Land Tbk. XRM6K--1 87 88 81 83 -4 15,913,200 1,303,316,200 1,013 22.740 84 J 358,600 83 T/B 4,269,800 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---1 348 350 330 350 2 2,119,600 736,993,000 143 2,378.849 350 T/J 500,000 338 B 39,100 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 1,000 950 930 930 -70 300 281,000 2 274.701 1,000 J 6,000 0 B 0 25 ASGR Astra Graphia Tbk. --U9---1 735 840 700 700 -35 55,300 39,355,000 48 145.132 700 T/J 2,500 690 B 6,500 26 ASII Astra International Tbk. --M4BX-1 4,270 4,350 3,980 4,150 -120 61,972,000 256,987,231,000 14,107 2,967.741 4,150 T/J 600 4,140 B 19,800 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,010 1,025 1,000 1,025 15 24,100 24,342,000 12 1,898.148 1,030 J 5,000 1,000 B 600 28 ASRI Alam Sutera Realty Tbk. --M6---1 124 124 116 116 -8 5,475,700 639,003,900 503 110.476 116 T/J 2,135,400 0 B 0 29 ASSA Adi Sarana Armada Tbk. --M7K--1 380 390 354 376 -4 3,181,300 1,202,300,200 127 96.410 376 T/J 503,000 0 B 0 30 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 200 0 B 0 31 AUTO Astra Otoparts Tbk. --M4---1 790 790 735 740 -50 876,600 651,508,000 403 669.259 745 J 2,000 740 T/B 2,700 32 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 1,270,000 0 B 0 33 BATA Sepatu Bata Tbk. --U4---1 595 635 560 625 30 5,400 3,325,000 12 8,106.355 615 J 300 600 B 300 34 BBCA Bank Central Asia Tbk. --M8B3-1 25,600 26,900 23,825 25,000 -600 36,010,700 909,336,317,500 41,473 14,285.714 25,025 J 100 25,000 T/B 216,100 35 BBKP Bank Bukopin Tbk. --M8---1 109 109 102 102 -7 4,174,600 425,865,400 286 30.259 102 T/J 596,000 0 B 0 36 BBMD Bank Mestika Dharma Tbk. --U8---1 1,780 0 0 1,780 0 0 0 0 128.986 1,770 J 5,100 0 B 0 37 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 4,510 4,590 4,200 4,200 -310 72,267,200 307,852,852,000 14,661 20.201 4,200 T/J 12,148,800 0 B 0 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,260 3,440 3,090 3,140 -120 248,104,200 801,815,997,000 45,516 3,588.571 3,140 T/J 25,305,100 3,130 B 27,100 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 157,400 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,160 1,160 1,080 1,080 -80 48,495,600 53,891,705,000 6,600 140.870 1,080 T/J 1,219,600 0 B 0 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 266 250 250 -18 10,000 2,540,000 5 254.531 278 J 600 250 T/B 100 42 BCAP MNC Kapital Indonesia Tbk. --M8---1 185 185 173 173 -12 87,500 15,325,100 34 490.613 173 T/J 167,100 0 B 0 43 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,010 2,030 1,870 1,870 -140 5,013,200 9,573,712,500 1,332 1.056 1,870 T/J 251,000 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 101 106 95 97 -4 13,759,000 1,359,426,700 508 57.059 97 T/J 40,000 96 B 258,800 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 213,500 10,675,000 25 146.220 50 T/J 16,105,200 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 810 940 810 940 130 136,400 125,031,000 27 531.085 940 T/J 56,000 850 B 3,700 47 BIRD Blue Bird Tbk. --M7---1 1,730 1,725 1,610 1,610 -120 163,500 269,049,000 188 24.769 1,610 T/J 655,100 0 B 0 48 BISI BISI International Tbk. --U1---1 770 760 720 720 -50 102,200 74,649,000 40 360.000 720 T/J 52,500 0 B 0 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 780 710 715 -45 14,851,700 10,773,860,500 1,866 119.167 720 J 40,900 715 T/B 8,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 452 470 422 432 -20 20,743,300 9,023,370,600 2,371 100.465 432 T/J 126,800 430 B 201,000 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,761,000 138,050,000 22 3.455 50 T/J 137,975,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 632,700 31,635,000 1 0.658 50 T/J 115,850,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,525 5,650 5,150 5,150 -375 107,551,700 558,265,065,000 11,918 1,551.826 5,150 T/J 13,891,700 0 B 0 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 60 52 52 -3 88,800 4,680,200 18 10.400 61 J 500 52 T/B 30,000 55 BMTR Global Mediacom Tbk. --M9K--1 206 195 192 192 -14 44,552,700 8,555,910,000 1,762 156.275 192 T/J 23,651,300 0 B 0 56 BNBA Bank Bumi Arta Tbk. --U8---1 276 276 258 274 -2 10,100 2,748,800 14 171.250 274 T/J 5,600 260 B 10,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 650 660 620 630 -20 3,444,400 2,212,327,500 344 4.652 635 J 2,800 630 T/B 229,800 58 BNII Bank Maybank Indonesia Tbk. --U8---1 126 127 118 122 -4 947,900 114,089,300 76 1.454 126 J 50,000 120 B 2,105,100 59 BNLI Bank Permata Tbk. --M8K--1 1,135 1,165 1,110 1,130 -5 9,842,000 11,200,384,500 660 12.303 1,130 T/J 43,200 1,125 B 171,200 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 86 90 90 90 4 200 18,000 1 90.000 85 J 5,000 81 B 1,200 61 BRAM Indo Kordsa Tbk. --U4---1 4,120 4,120 4,120 4,120 0 100 412,000 1 160.346 5,100 J 100 3,900 B 100 62 BRIS Bank BRIsyariah Tbk. --M8---1 185 185 173 173 -12 8,581,500 1,493,294,800 1,013 33.922 173 T/J 1,579,500 0 B 0 63 BRPT Barito Pacific Tbk. --M3XX-1 570 570 535 535 -35 99,195,200 53,084,417,500 2,147 209.205 535 T/J 17,057,100 0 B 0 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 795 745 745 -55 9,707,700 7,289,334,500 1,406 145.934 745 T/J 5,284,100 0 B 0 65 BSIM Bank Sinarmas Tbk. --U8---1 510 492 476 476 -34 9,300 4,428,400 11 324.651 476 T/J 1,000 0 B 0 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 1,820 1,820 1,730 1,730 -90 22,300 39,224,000 25 334.907 1,770 J 1,000 1,730 T/B 4,500 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,950 2,990 2,750 2,750 -200 5,065,100 14,137,403,000 2,771 282.051 2,750 T/J 5,567,800 0 B 0 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 78 80 73 78 0 18,100 1,433,300 17 42.274 79 J 165,000 78 T/B 400 70 BULL Buana Lintas Lautan Tbk. --M7---1 129 131 123 127 -2 46,894,200 6,029,918,700 120 12.419 128 J 44,200 123 B 75,900 71 BVIC Bank Victoria International Tbk. --U8---1 58 59 58 59 1 1,034,600 60,274,400 45 55.790 60 J 100,000 59 T/B 162,400 72 BWPT Eagle High Plantations Tbk. --U1---1 69 68 65 65 -4 18,184,600 1,192,816,400 432 14.216 65 T/J 3,334,200 0 B 0 73 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,175 J 100 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 150 148 140 144 -6 850,100 119,705,300 111 43.636 144 T/J 8,200 141 B 93,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 75 77 70 70 -5 472,900 33,115,500 49 40.000 70 T/J 615,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,110 1,100 1,035 1,035 -75 128,300 133,014,500 60 213.843 1,050 J 300 1,035 T/B 1,000 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 181 171 172 -11 290,200 50,143,800 94 13.459 175 J 15,000 172 T/B 325,000 78 CITY Natura City Developments Tbk. --U6---1 51 52 50 50 -1 15,500 775,400 7 41.667 50 T/J 5,100 0 B 0 79 CLEO Sariguna Primatirta Tbk. --M5K--1 334 328 312 312 -22 2,738,900 859,476,000 226 1,356.522 312 T/J 845,800 0 B 0 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,735 1,735 1,735 -15 3,500 6,072,500 1 166.019 1,685 J 100 0 B 0 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 84,026,300 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,820 4,900 4,490 4,490 -330 9,860,300 44,444,346,000 5,508 20,449.060 4,490 T/J 702,500 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 201,536,000 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 394 420 400 400 6 121,100 48,460,400 17 201.852 400 T/J 6,200 390 B 540,000 85 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 0 B 0 86 CTRA Ciputra Development Tbk. --M6XX-1 620 625 580 580 -40 4,405,600 2,570,931,500 617 129.859 580 T/J 2,860,500 0 B 0 87 DART Duta Anggada Realty Tbk. --U6---1 270 270 252 270 0 1,200 306,000 3 49.913 268 J 1,100 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 121,973,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 12,607,200 0 B 0 90 DILD Intiland Development Tbk. --U6---1 200 198 186 186 -14 108,500 20,223,800 69 32.412 186 T/J 74,100 0 B 0 91 DLTA Delta Djakarta Tbk. --U5---1 4,950 5,000 4,800 4,800 -150 27,400 134,924,000 9 28,692.689 4,800 T/J 1,800 4,750 B 500 92 DMAS Puradelta Lestari Tbk. --M6K--1 148 150 138 138 -10 30,679,000 4,350,449,900 1,509 65.714 138 T/J 2,757,700 0 B 0 93 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 950 950 0 146,700 139,376,000 37 103.825 955 J 34,600 950 T/B 5,800 94 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 262 J 200 0 B 0 95 DOID Delta Dunia Makmur Tbk. --M2---1 101 99 94 94 -7 4,720,900 448,371,600 300 127.261 94 T/J 537,000 0 B 0 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 208 0 0 208 0 0 0 0 67.581 220 J 200 194 B 1,000 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 83 88 79 84 1 24,000 2,037,100 35 47.806 84 T/J 169,500 83 B 300 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 334 344 322 342 8 112,400 38,204,000 68 92.432 342 T/J 337,500 324 B 30,000 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,875 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 660 625 615 615 -45 99,600 61,703,000 24 121.782 615 T/J 27,800 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,955 2,100 2,090 2,100 145 200 419,000 2 772.992 2,090 J 1,000 1,875 B 100 103 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 950,700 47,535,000 30 14.286 50 T/J 655,900 0 B 0 104 EKAD Ekadharma International Tbk. --U3---1 745 785 700 705 -40 205,100 153,919,000 92 1,789.703 745 J 10,500 710 B 1,000 105 ELSA Elnusa Tbk. --M2K--1 153 156 143 143 -10 23,390,600 3,366,973,100 991 35.750 143 T/J 1,509,400 0 B 0 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 575,336,400 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 694.444 5,100 J 2,500 0 B 0 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,180 1,120 1,120 -80 7,393,500 8,323,879,500 2,413 112.000 1,120 T/J 2,848,100 0 B 0 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 144 148 134 134 -10 1,410,000 189,918,000 113 249.483 134 T/J 2,018,200 0 B 0 110 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 216,600 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 55 65 53 53 -2 1,100 63,100 3 4.365 53 T/J 400 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 1,575 1,615 1,465 1,515 -60 18,421,000 28,091,388,000 4,135 76.887 1,515 T/J 1,016,000 1,510 B 20,000 113 FASW Fajar Surya Wisesa Tbk. CDU3---1 7,050 7,050 7,050 7,050 0 100 705,000 1 1,615.638 7,050 T/J 200 6,575 B 100 114 FILM MD Pictures Tbk. --U9---1 135 175 130 172 37 20,584,700 3,267,674,200 3,474 81.905 173 J 385,800 172 T/B 11,731,000 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,523,300 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 55 52 52 52 -3 8,532,400 443,684,800 607 2.889 52 T/J 16,939,400 0 B 0 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 3,890,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 1,970 J 1,000 0 B 0 119 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 36,450 36,850 33,900 35,350 -1,100 1,157,800 41,002,487,500 3,647 1,379.512 35,350 T/J 400 35,325 B 100 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,550 1,490 1,490 1,490 -60 100 149,000 1 127.350 1,445 J 2,900 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 194 195 181 181 -13 9,897,300 1,796,868,400 1,440 24.331 181 T/J 1,508,200 0 B 0 123 GJTL Gajah Tunggal Tbk. --M4---1 286 294 266 266 -20 5,010,700 1,341,563,000 289 52.222 266 T/J 77,800 0 B 0 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 65 68 62 65 0 7,242,200 470,864,500 482 16.250 65 T/J 42,200 64 B 1,072,400 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,080 1,140 1,070 1,095 15 46,400 50,661,500 50 85.214 1,100 J 4,100 1,095 T/B 1,600 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 51 50 50 0 615,800 30,791,500 15 21.568 50 T/J 485,900 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 92 88 88 88 -4 18,000 1,584,000 8 35.200 122 J 40,400 88 T/B 22,400 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 8,027,300 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 160 J 5,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 550 560 560 560 10 100 56,000 1 106.667 550 J 2,900 0 B 0 132 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 2,310 2,360 2,270 2,340 30 426,800 1,003,010,000 154 63.243 2,450 J 1,000 2,300 B 10,000 134 HERO Hero Supermarket Tbk. --U9---1 760 950 715 950 190 4,900 3,734,500 7 1,982.967 940 J 1,300 760 B 800 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,280 2,280 2,140 2,150 -130 76,900 166,630,000 91 658.177 2,170 J 56,000 2,150 T/B 3,800 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 545 575 -10 2,700 1,554,500 3 884.615 580 J 100 545 B 4,600 137 HKMU HK Metals Utama Tbk. --U9---1 103 102 96 96 -7 1,314,000 127,147,800 67 41.739 96 T/J 196,400 0 B 0 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,310 1,340 1,230 1,240 -70 36,774,600 46,543,411,500 4,936 6,190.096 1,245 J 461,300 1,240 T/B 317,700 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 750 750 700 700 -50 11,674,900 8,310,244,000 403 225.806 700 T/J 133,300 0 B 0 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 99 100 0 53,509,300 5,297,426,700 28 54.054 100 T/J 125,200 95 B 5,000 141 HRTA Hartadinata Abadi Tbk. --M5---1 242 246 236 242 0 514,700 123,308,000 68 80.667 242 T/J 8,000 240 B 1,600 142 HRUM Harum Energy Tbk. --M2K--1 1,155 1,155 1,135 1,140 -15 1,728,300 1,972,959,000 139 21.923 1,145 J 182,400 1,140 T/B 339,300 143 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 9,750 9,950 9,075 9,325 -425 6,285,700 59,034,832,500 6,361 345.690 9,325 T/J 146,100 9,300 B 200 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 254 238 238 238 -16 50,300 11,971,400 4 18.594 238 T/J 300 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 122 128 114 114 -8 92,400 10,806,500 43 108.571 120 J 269,800 114 T/B 31,000 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 242 250 226 226 -16 39,600 9,087,800 25 147.712 226 T/J 3,500 0 B 0 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 700 35,000 1 14.286 50 T/J 15,894,300 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 460 480 428 448 -12 3,075,500 1,327,070,400 404 60.144 448 T/J 692,900 446 B 10,500 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 145 137 137 -10 663,300 91,083,700 30 27.400 137 T/J 155,100 0 B 0 151 INAF Indofarma (Persero) Tbk. --U5---1 530 570 510 515 -15 4,389,100 2,368,186,500 1,653 206.000 520 J 38,400 515 T/B 3,000 152 INCI Intanwijaya Internasional Tbk --U3---1 380 380 360 360 -20 26,800 10,123,200 5 38.936 360 T/J 300 0 B 0 153 INCO Vale Indonesia Tbk. --M2XX-1 1,660 1,650 1,545 1,545 -115 4,857,000 7,581,337,000 1,221 630.612 1,545 T/J 1,058,300 0 B 0 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,125 6,300 5,900 6,075 -50 9,846,800 59,728,177,500 6,399 1,039.901 6,100 J 53,900 6,075 T/B 6,400 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,550 1,550 1,445 1,445 -105 8,200 11,865,000 19 194.615 1,450 J 2,500 1,445 T/B 400 156 INDS Indospring Tbk. --M4---1 1,520 1,520 1,415 1,415 -105 19,100 27,271,500 19 132.656 1,560 J 1,600 1,415 T/B 200 157 INDY Indika Energy Tbk. --M2K--1 448 446 418 418 -30 2,958,900 1,243,110,800 797 14.169 418 T/J 3,146,000 0 B 0 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,220 4,250 3,930 3,930 -290 6,567,700 26,011,326,000 4,043 202.507 3,930 T/J 847,700 0 B 0 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 6,700 335,000 3 0.286 50 T/J 345,900 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,775 10,150 9,100 9,950 175 5,488,700 53,999,515,000 5,630 398.000 9,950 T/J 800 9,900 B 200 161 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 53 55 50 50 -3 1,850,200 93,133,300 79 23.810 50 T/J 9,500 0 B 0 162 IPTV MNC Vision Networks Tbk. --U9---1 386 384 362 380 -6 6,013,800 2,247,618,200 636 158.333 380 T/J 54,600 378 B 143,100 163 ISAT Indosat Tbk. --M7K--1 1,470 1,500 1,370 1,370 -100 5,371,400 7,376,039,000 896 97.857 1,370 T/J 2,444,000 0 B 0 164 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 102 105 95 96 -6 2,142,600 211,639,400 193 32.542 97 J 45,000 96 T/B 6,400 165 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,950 6,950 6,475 6,475 -475 2,232,900 14,651,567,500 2,366 46.250 6,500 J 114,300 6,475 T/B 13,300 166 JAWA Jaya Agra Wattie Tbk. --U1---1 72 87 79 79 7 200 16,600 2 15.800 79 T/J 900 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 390 390 390 0 100,100 39,039,000 2 322.802 390 T/J 296,100 384 B 100 168 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,005 1,005 935 935 -70 15,773,500 14,873,181,000 3,873 255.604 935 T/J 123,400 0 B 0 169 JRPT Jaya Real Property Tbk. --M6K--1 442 460 426 430 -12 8,017,100 3,492,635,800 578 413.462 430 T/J 405,800 428 B 100,000 170 JSKY Sky Energy Indonesia Tbk. --U4---1 70 66 66 66 -4 1,120,300 73,939,800 148 33.000 66 T/J 3,169,200 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,210 3,210 2,990 2,990 -220 6,069,400 18,254,592,000 2,478 176.318 2,990 T/J 2,810,000 0 B 0 172 KAEF Kimia Farma Tbk. --M5---1 630 685 625 630 0 6,125,900 3,966,475,500 1,762 630.000 635 J 94,500 630 T/B 228,100 173 KBLI KMI Wire & Cable Tbk. --M4K--1 314 314 294 294 -20 1,372,300 413,461,000 163 35.723 294 T/J 534,200 0 B 0 174 KEEN Kencana Energi Lestari Tbk. --M7---1 316 382 294 382 66 1,858,900 594,934,200 96 96.465 382 T/J 17,100 308 B 10,000 175 KICI Kedaung Indah Can Tbk --U5---1 210 210 196 196 -14 1,400 280,100 4 41.612 210 J 100 196 T/B 1,400 176 KIJA Kawasan Industri Jababeka Tbk. --M6---1 226 226 212 212 -14 21,207,800 4,496,657,000 314 7.355 212 T/J 60,800 0 B 0 177 KINO Kino Indonesia Tbk. --M5---1 2,430 2,550 2,350 2,390 -40 10,561,400 26,413,519,000 179 62.895 2,400 J 2,189,000 2,390 T/B 20,000 178 KKGI Resource Alam Indonesia Tbk. --U2---1 168 168 157 157 -11 81,300 12,779,100 11 550.877 157 T/J 1,500 0 B 0 179 KLBF Kalbe Farma Tbk. --M5BX-1 995 1,080 1,000 1,045 50 56,301,900 58,428,878,000 8,275 10,192.139 1,050 J 271,600 1,045 T/B 748,500 180 KOBX Kobexindo Tractors Tbk. --U9---1 75 84 70 71 -4 600,100 43,031,900 125 17.750 71 T/J 39,900 0 B 0 181 KOTA DMS Propertindo Tbk. --U6---1 482 450 450 450 -32 9,600 4,320,000 4 225.000 450 T/J 274,400 0 B 0 182 KPAL Steadfast Marine Tbk. --U4---1 106 117 102 109 3 779,600 84,882,000 236 94.783 109 T/J 62,400 107 B 2,000 183 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 162 149 149 -11 5,868,700 878,033,100 357 18.524 149 T/J 706,700 0 B 0 184 KREN Kresna Graha Investama Tbk. --U9---1 390 388 364 364 -26 1,811,000 678,084,200 539 3,786.933 364 T/J 672,800 0 B 0 185 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 24,186,400 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 5,500 5,500 0 107,700 592,350,000 2 90.909 5,975 J 100 5,500 T/B 389,400 187 LINK Link Net Tbk. --M9---1 3,490 3,490 3,250 3,350 -140 1,093,100 3,658,951,000 556 209.375 3,350 T/J 148,100 3,270 B 100 188 LION Lion Metal Works Tbk. --U3---1 448 0 0 448 0 0 0 0 280.580 426 J 100 0 B 0 189 LPCK Lippo Cikarang Tbk --U6---1 498 496 464 464 -34 1,759,800 818,762,000 243 52.314 464 T/J 95,600 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--1 174 175 162 162 -12 25,197,400 4,135,396,500 449 52.313 162 T/J 3,633,200 0 B 0 192 LPPF Matahari Department Store Tbk. --M9XX-1 1,840 1,840 1,715 1,715 -125 4,019,600 6,896,623,500 829 38.862 1,715 T/J 4,569,800 0 B 0 193 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 615 630 575 575 -40 13,161,500 7,695,015,500 1,279 148.387 575 T/J 7,545,100 0 B 0 194 LTLS Lautan Luas Tbk. --U9---1 492 488 458 476 -16 49,600 22,898,400 15 168.264 476 T/J 2,800 460 B 500 195 MAIN Malindo Feedmill Tbk. --M3K--1 530 525 494 494 -36 1,825,000 905,496,700 397 280.682 494 T/J 1,295,600 0 B 0 196 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 2,300 115,000 3 6.835 50 T/J 403,916,200 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--1 585 595 545 545 -40 29,355,300 16,178,989,500 2,964 874.589 545 T/J 17,193,500 0 B 0 199 MARK Mark Dynamics Indonesia Tbk. --U3---1 402 402 394 394 -8 1,286,900 515,923,200 141 788.000 396 J 500 394 T/B 20,300 200 MASA Multistrada Arah Sarana Tbk. --U4---1 496 490 490 490 -6 100 49,000 1 348.407 490 T/J 62,600 0 B 0 201 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,100 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 256 268 240 240 -16 960,600 233,809,800 201 15.000 240 T/J 96,400 0 B 0 203 MBTO Martina Berto Tbk. --U5---1 83 83 78 78 -5 39,200 3,059,300 9 10.541 78 T/J 38,300 0 B 0 204 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 70 70 66 66 -4 3,567,500 236,124,600 115 59.197 67 J 8,700 66 T/B 17,000 205 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 8,659,000 0 B 0 206 MDLN Modernland Realty Tbk. --M6---1 134 130 125 125 -9 690,600 86,869,000 78 37.097 125 T/J 2,898,100 0 B 0 207 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 27,891,200 0 B 0 208 MEDC Medco Energi Internasional Tbk. --M2K--1 400 400 372 372 -28 25,643,500 9,557,052,400 1,711 655.195 372 T/J 469,900 0 B 0 209 MEGA Bank Mega Tbk. --U8---1 5,500 5,700 5,450 5,700 200 17,000 96,427,500 12 4,154.882 5,600 J 4,200 5,225 B 2,200 210 META Nusantara Infrastructure Tbk. --U7---1 135 136 130 136 1 38,300 5,109,400 10 41.203 136 T/J 5,100 131 B 1,800 211 MGRO Mahkota Group Tbk. --M1K--1 635 645 625 625 -10 1,327,000 848,474,500 197 277.778 635 J 46,800 625 T/B 61,300 212 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,700 1,850 1,715 1,810 110 2,219,700 4,012,328,000 1,538 106.566 1,830 J 1,400 1,810 T/B 21,300 213 MLBI Multi Bintang Indonesia Tbk. --U5---1 12,600 12,500 11,900 12,200 -400 86,200 1,041,910,000 28 77,707.006 12,350 J 2,100 11,900 B 100 214 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 2,022,300 101,115,000 52 5.735 50 T/J 454,400 0 B 0 215 MLPT Multipolar Technology Tbk. --U9---1 340 340 340 340 0 100 34,000 1 70.833 340 T/J 544,100 0 B 0 216 MNCN Media Nusantara Citra Tbk. --M9XX-1 865 885 805 805 -60 28,452,900 23,157,690,500 4,893 89.444 805 T/J 4,396,300 0 B 0 217 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 580 535 545 -5 1,180,400 640,014,000 465 36.333 545 T/J 6,100 540 B 700 218 MPPA Matahari Putra Prima Tbk. --U9---1 78 84 78 78 0 1,673,900 131,441,900 120 32.794 79 J 5,000 78 T/B 2,091,700 219 MRAT Mustika Ratu Tbk. --U5---1 130 138 122 122 -8 500 67,000 3 18.769 134 J 3,200 121 B 100 220 MSKY MNC Sky Vision Tbk. --U9---1 1,330 1,320 1,320 1,320 -10 2,200 2,904,000 2 86.842 1,320 T/J 9,500 1,315 B 1,500 221 MTDL Metrodata Electronics Tbk. --M9K--1 1,075 1,075 1,000 1,000 -75 883,200 925,803,500 166 1,800.245 1,000 T/J 552,000 0 B 0 222 MTLA Metropolitan Land Tbk. --U6---1 400 400 380 400 0 194,800 77,320,000 18 168.173 402 J 11,200 400 T/B 25,300 223 MYOH Samindo Resources Tbk. --U2---1 1,055 1,045 985 1,045 -10 166,400 170,280,500 52 124.468 1,045 T/J 79,900 990 B 10,000 224 MYOR Mayora Indah Tbk. --M5KB-1 1,645 1,700 1,570 1,660 15 7,820,300 12,979,747,000 1,532 8,304.152 1,660 T/J 5,500 1,655 B 300 225 MYTX Asia Pacific Investama Tbk. --U4---1 54 64 51 57 3 16,500 927,500 12 8.568 53 J 20,000 51 B 100 226 NIKL Pelat Timah Nusantara Tbk. --U3---1 294 310 274 274 -20 3,306,300 931,044,400 970 84.308 274 T/J 59,000 0 B 0 227 NISP Bank OCBC NISP Tbk. --U8---1 875 850 815 830 -45 600 503,500 6 1,005.768 830 T/J 10,000 0 B 0 228 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 2,600 0 B 0 229 NRCA Nusa Raya Cipta Tbk. --U6---1 260 258 242 246 -14 461,000 112,224,600 84 28.941 246 T/J 224,400 0 B 0 230 NZIA Nusantara Almazia Tbk. --U6---1 450 0 0 450 0 0 0 0 204.545 420 J 2,400 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 600 30,000 2 98.922 50 T/J 5,683,200 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. --U6---1 113 124 110 112 -1 31,098,200 3,635,311,600 2,539 112.000 113 J 442,600 112 T/B 602,500 233 PANR Panorama Sentrawisata Tbk. --U9---1 129 129 122 122 -7 67,500 8,446,500 34 73.199 122 T/J 12,500 121 B 8,000 234 PANS Panin Sekuritas Tbk. --U8---1 735 735 685 685 -50 420,600 288,174,500 100 498.182 685 T/J 5,200 0 B 0 235 PBID Panca Budi Idaman Tbk. --U3---1 830 880 790 790 -40 45,300 36,260,500 39 92.941 800 J 17,600 790 T/B 7,200 236 PBRX Pan Brothers Tbk. --M4---1 316 394 298 298 -18 2,418,600 866,202,200 116 527.434 390 J 10,000 298 T/B 160,000 237 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 238 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 860 800 800 -55 74,146,200 59,833,923,000 4,856 266.667 800 T/J 36,187,400 0 B 0 239 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 600 560 560 -40 8,800 5,002,500 10 109.268 595 J 7,700 560 T/B 13,800 240 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,980 2,980 2,970 2,980 0 2,000 5,958,000 7 1,236.566 2,980 T/J 100,100 2,850 B 200 241 PNBN Bank Pan Indonesia Tbk --M8K--1 805 800 750 750 -55 9,126,600 6,855,414,000 254 1,248.751 750 T/J 520,000 0 B 0 242 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 50.000 50 T/J 5,242,500 0 B 0 243 PNIN Paninvest Tbk. --U8---1 725 745 675 735 10 423,300 293,869,500 45 781.582 735 T/J 1,100 680 B 221,100 244 PNLF Panin Financial Tbk. --M8K--1 186 186 173 173 -13 47,495,600 8,221,491,800 1,238 186.987 173 T/J 14,968,600 0 B 0 245 POLL Pollux Properti Indonesia Tbk. --U6---1 9,250 9,600 8,850 9,600 350 428,700 3,983,655,000 176 1,560.976 9,625 J 400 9,600 T/B 102,200 246 PPRE PP Presisi Tbk. --U7---1 101 102 94 94 -7 16,476,500 1,594,969,400 2,786 21.860 94 T/J 59,700 0 B 0 247 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,431,000 121,550,000 120 108.108 50 T/J 69,989,100 0 B 0 248 PRAS Prima Alloy Steel Universal Tbk. --U4---1 164 190 154 169 5 87,900 14,308,800 33 95.142 167 J 105,300 155 B 200 249 PRDA Prodia Widyahusada Tbk. --U9---1 2,620 2,650 2,630 2,650 30 2,500 6,611,000 8 40.769 2,810 J 100 2,630 B 100 250 PSSI Pelita Samudera Shipping Tbk. --U7---1 139 139 132 132 -7 568,500 75,387,700 30 97.778 133 J 4,000 132 T/B 61,000 251 PTBA Bukit Asam Tbk. --M2BX-1 1,710 1,710 1,595 1,595 -115 29,978,700 47,968,344,500 5,184 1,386.957 1,595 T/J 3,875,400 0 B 0 252 PTIS Indo Straits Tbk. --U7---1 78 0 0 78 0 0 0 0 8.211 103 J 400 78 B 2,000 253 PTPP PP (Persero) Tbk. --M6XX-1 680 660 635 635 -45 24,838,400 15,851,570,500 2,171 119.361 635 T/J 8,652,800 0 B 0 254 PTRO Petrosea Tbk. --M2---1 1,000 1,010 935 940 -60 417,200 401,594,000 269 752.000 950 J 10,000 940 T/B 1,200 255 PTSN Sat Nusapersada Tbk --M4---1 133 169 130 161 28 1,289,200 182,753,900 190 83.276 162 J 500 161 T/B 2,500 256 PUDP Pudjiadi Prestige Tbk. --U9---1 246 230 230 230 -16 2,200 506,000 2 28.687 278 J 800 230 T/B 2,000 257 PURE Trinitan Metals and Minerals Tbk. --U3---1 85 80 80 80 -5 685,500 54,840,000 76 26.667 80 T/J 2,866,300 0 B 0 258 PWON Pakuwon Jati Tbk. --M6B3-1 344 360 320 330 -14 50,391,500 16,595,839,200 4,980 1,272.216 332 J 1,000 330 T/B 218,900 259 PZZA Sarimelati Kencana Tbk. --U9---1 625 630 585 615 -10 1,773,100 1,096,735,500 202 55.909 615 T/J 520,100 610 B 200 260 RAJA Rukun Raharja Tbk. --M7---1 69 68 65 65 -4 1,187,500 77,306,000 137 223.276 65 T/J 1,881,500 0 B 0 261 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 575 540 540 -40 5,378,300 2,917,517,000 581 337.500 540 T/J 6,006,700 0 B 0 262 RANC Supra Boga Lestari Tbk. --U9---1 288 308 296 296 8 1,100 326,800 2 59.200 290 J 2,300 288 B 200 263 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 100 5,000 1 15.994 50 T/J 4,756,100 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 3,600 B 200 265 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 230 230 230 0 100 23,000 1 106.154 214 J 2,600 0 B 0 266 RICY Ricky Putra Globalindo Tbk --U4---1 127 0 0 127 0 0 0 0 20.171 125 J 400 0 B 0 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 0 0 298 0 0 0 0 2,331.768 292 J 100 0 B 0 268 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,165 1,160 1,115 1,150 -15 4,948,500 5,709,452,000 740 450.980 1,150 T/J 153,900 1,115 B 10,100 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,950 8,875 8,325 8,625 -325 5,400 45,667,500 14 5,564.516 8,675 J 100 8,325 B 1,500 270 SCMA Surya Citra Media Tbk. --M9XX-1 710 735 665 675 -35 31,331,400 21,499,924,500 3,979 305.357 680 J 4,300 670 B 103,200 271 SDPC Millennium Pharmacon International Tbk. --U9---1 67 72 63 66 -1 42,100 2,792,100 27 44.056 68 J 2,800 66 T/B 195,000 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 200 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,250 2,050 2,250 50 52,600 117,954,000 26 96.154 2,250 T/J 500 2,050 B 10,500 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,130 1,150 1,055 1,055 -75 3,987,000 4,351,859,000 1,942 181.897 1,055 T/J 314,300 0 B 0 275 SILO Siloam International Hospitals Tbk. --M9K--1 6,000 6,000 5,600 5,600 -400 274,100 1,540,922,500 254 63.601 5,600 T/J 410,200 0 B 0 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 202 202 188 189 -13 8,100,800 1,533,908,600 369 17.182 189 T/J 113,100 188 B 187,200 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 196 196 183 183 -13 3,074,400 566,130,300 1,670 32.679 183 T/J 986,000 0 B 0 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 650 700 640 645 -5 27,600 18,278,500 28 778.986 645 T/J 10,700 635 B 100 279 SMDR Samudera Indonesia Tbk. --U7---1 129 129 120 128 -1 975,600 119,707,300 164 513.685 127 J 500 120 B 11,100 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,575 6,775 6,125 6,300 -275 9,030,900 57,135,685,000 4,481 2,192.219 6,300 T/J 130,000 6,275 B 20,000 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 194 192 181 181 -13 122,200 22,141,400 14 93.782 192 J 12,900 181 T/B 8,700 282 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--1 565 565 530 530 -35 11,251,900 5,975,083,000 990 870.851 530 T/J 5,819,700 0 B 0 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,165 1,205 1,085 1,140 -25 4,596,400 5,349,631,000 1,120 3,044.953 1,140 T/J 6,900 1,100 B 100 285 SOCI Soechi Lines Tbk. --M7---1 75 77 70 70 -5 11,782,200 834,512,600 514 12.727 70 T/J 238,200 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---1 218 230 204 230 12 78,900 16,116,000 18 103.102 228 J 3,700 204 B 200 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 164 220 153 184 20 20,600 3,596,200 42 196.369 184 T/J 2,200 180 B 3,000 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 144 138 134 134 -10 16,582,600 2,223,178,900 566 55.833 134 T/J 45,997,400 0 B 0 290 SRSN Indo Acidatama Tbk --U3---1 56 59 56 59 3 2,012,400 114,559,000 58 10.746 59 T/J 345,200 56 B 10,100 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 398 402 372 372 -26 3,451,500 1,287,005,800 63 152.615 372 T/J 1,155,200 0 B 0 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 770 785 765 780 10 9,931,100 7,672,789,000 152 116.418 785 J 35,000 780 T/B 200 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 140 138 138 0 116,600 16,091,500 9 135.294 138 T/J 100,500 137 B 100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 104,092,300 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 50 50 50 0 100 5,000 1 8.929 50 T/J 64,077,000 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 955 955 890 890 -65 131,674,900 117,333,758,000 2,028 219.753 890 T/J 4,517,800 0 B 0 298 TBLA Tunas Baru Lampung Tbk. --M5---1 480 496 448 452 -28 3,050,200 1,426,781,800 248 102.926 452 T/J 47,100 450 B 114,100 299 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 1,700 9,000 B 200 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 190 190 177 177 -13 22,200 4,060,400 13 77.632 185 J 300 177 T/B 30,600 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 93 92 87 87 -6 94,009,700 8,294,956,400 3,843 28.065 87 T/J 12,045,000 0 B 0 302 TGRA Terregra Asia Energy Tbk. --U7---1 61 61 57 57 -4 217,300 12,388,400 46 28.500 57 T/J 236,400 0 B 0 303 TINS Timah Tbk. --M2K--1 406 406 378 378 -28 13,108,500 4,988,264,200 1,351 193.156 380 J 150,300 378 T/B 2,400 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 56 55 56 1 1,370,300 75,366,700 13 25.600 56 T/J 299,900 55 B 30,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,325 5,325 4,960 4,960 -365 4,263,000 21,275,091,500 2,349 306.668 4,960 T/J 2,592,700 0 B 0 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,940 3,080 2,740 2,810 -130 150,147,300 426,190,238,000 21,287 1,476.732 2,810 T/J 392,900 2,790 B 10,500 307 TMAS Temas Tbk. --M7---1 58 60 55 56 -2 2,134,800 120,394,100 100 128.801 58 J 10,000 56 T/B 33,600 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 346 322 346 0 29,000 9,866,000 9 73.014 346 T/J 20,000 322 B 1,000 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 21,500 1,075,000 8 80.475 50 T/J 13,413,600 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 300 308 280 282 -18 621,400 183,093,800 166 101.356 282 T/J 529,900 280 B 81,300 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 665 685 620 630 -35 137,917,100 88,284,935,500 4,406 3,001.000 635 J 190,600 630 T/B 749,300 312 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 0 0 135 0 0 0 0 136.041 132 J 28,600 127 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---1 350 350 350 350 0 90,000 31,500,000 7 208.781 360 J 25,000 350 T/B 300 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,005 1,025 1,000 1,000 -5 542,600 544,623,000 33 178.393 1,025 J 73,600 1,000 T/B 909,800 317 TURI Tunas Ridean Tbk. --U9---1 1,200 1,120 1,120 1,120 -80 15,000 16,800,000 1 2,488.889 1,120 T/J 760,000 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,260 1,260 1,175 1,175 -85 2,948,700 3,478,578,000 346 78.333 1,175 T/J 2,204,900 0 B 0 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,300 1,300 1,220 1,250 -50 1,878,000 2,349,603,000 143 2,423.608 1,250 T/J 1,600 1,245 B 20,000 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,000 2,810 2,810 -190 200 581,000 2 104.071 2,810 T/J 100 2,800 B 200 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 54 60 51 51 -3 1,641,000 83,884,500 85 2.422 51 T/J 1,676,900 0 B 0 322 UNTR United Tractors Tbk. --M9BX-1 13,525 14,000 12,700 13,400 -125 3,964,600 53,160,822,500 5,060 15,952.381 13,450 J 7,700 13,400 T/B 11,300 323 UNVR Unilever Indonesia Tbk. --M5BX-1 6,500 6,650 6,050 6,050 -450 34,350,500 212,684,537,500 13,024 154,889.913 6,050 T/J 235,900 0 B 0 324 VICO Victoria Investama Tbk. --U8---1 112 111 111 111 -1 50,200 5,572,200 4 88.800 109 J 14,000 0 B 0 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 200 10,000 2 16.667 50 T/J 36,046,300 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 260 260 260 260 0 1,100 286,000 2 115.012 260 T/J 42,600 250 B 200 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 146 147 136 136 -10 30,998,200 4,252,542,800 1,182 46.897 136 T/J 472,600 0 B 0 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 96 95 94 94 -2 751,600 70,653,400 177 41.035 94 T/J 17,600 93 B 3,500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 87 87 81 81 -6 1,772,000 143,734,200 131 12.462 81 T/J 334,700 0 B 0 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,025 1,030 955 955 -70 26,278,200 25,446,245,000 3,729 245.468 955 T/J 17,157,300 0 B 0 331 WINS Wintermar Offshore Marine Tbk. --U7---1 87 81 81 81 -6 6,018,100 487,466,100 21 21.905 81 T/J 1,523,000 0 B 0 332 WOMF Wahana Ottomitra Multiartha Tbk. CDU8---1 250 254 248 248 -2 315,800 79,033,000 121 37.598 252 J 106,500 250 B 4,000 333 WOOD Integra Indocabinet Tbk. --M5K--1 372 374 346 370 -2 1,181,700 430,526,600 89 142.308 370 T/J 697,400 0 B 0 334 WSBP Waskita Beton Precast Tbk. --M3K--1 138 139 129 129 -9 38,296,400 4,962,824,800 1,229 26.327 129 T/J 14,263,600 0 B 0 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 555 555 520 520 -35 41,203,400 21,607,997,500 3,026 140.351 520 T/J 5,730,700 0 B 0 336 WTON Wijaya Karya Beton Tbk. --M3K--1 240 240 224 224 -16 9,486,600 2,140,572,600 767 37.966 224 T/J 1,578,000 0 B 0 Total 2,929,548,600 5,145,876,196,800 395,773 2,523,173,300 30,730,400 Jakarta, 18 March 2020 Trading Division