List of Securities Quotation Main Board Date: Thursday, 19 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 5,175 5,000 4,820 4,820 -355 817,100 3,941,537,000 333 391.565 4,820 T/J 1,882,100 0 B 0 2 ABMM ABM Investama Tbk. --U9---1 1,490 1,390 1,390 1,390 -100 700 973,000 2 37.067 1,480 J 2,000 1,390 T/B 1,300 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,225 1,215 1,140 1,140 -85 8,746,100 9,976,752,000 1,398 1,390.244 1,140 T/J 7,827,900 0 B 0 4 ACST Acset Indonusa Tbk. --U6---1 171 165 160 160 -11 1,917,500 307,632,000 179 6.719 160 T/J 313,900 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 476 458 444 444 -32 5,352,100 2,378,140,600 380 348.692 444 T/J 8,943,900 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,275 7,000 6,775 6,775 -500 192,600 1,307,597,500 155 291.398 6,775 T/J 23,800 0 B 0 7 ADMG Polychem Indonesia Tbk --U3---1 82 80 77 77 -5 453,800 35,011,200 41 6.873 79 J 55,000 77 T/B 83,200 8 ADRO Adaro Energy Tbk. --M2BX-1 690 670 645 645 -45 57,290,600 37,011,330,500 4,319 58.636 645 T/J 75,300 0 B 0 9 AGII Aneka Gas Industri Tbk. --M3---1 466 466 438 438 -28 16,300 7,193,600 22 39.818 466 J 30,800 438 T/B 2,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 93 90 87 87 -6 2,198,500 191,705,900 214 142.138 87 T/J 1,441,200 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 1,595 1,700 1,485 1,700 105 17,406,800 27,266,423,500 1,314 1,354.895 1,700 T/J 2,105,000 0 B 0 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 372 400 2 5,100 1,900,000 3 199.844 396 J 5,100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 192 208 179 189 -3 5,073,300 961,253,200 677 171.818 190 J 296,200 189 T/B 1,455,700 15 AMFG Asahimas Flat Glass Tbk. --U3---1 3,050 2,950 2,950 2,950 -100 100 295,000 1 120.408 2,950 T/J 7,800 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 715 700 700 -15 9,100 6,418,500 24 1,786.216 700 T/J 513,500 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,400 675 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 388 364 362 362 -26 8,977,100 3,250,045,600 1,868 238.676 362 T/J 32,865,300 0 B 0 19 APLI Asiaplast Industries Tbk. --U3---1 148 140 140 140 -8 100 14,000 1 116.667 140 T/J 400 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 83 82 78 80 -3 31,987,800 2,505,809,500 717 21.918 80 T/J 374,400 79 B 5,100 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---1 350 352 326 352 2 11,897,100 4,118,938,800 243 2,392.442 354 J 7,100 350 B 1,000,000 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---1 930 0 0 930 0 0 0 0 274.701 1,000 J 6,000 865 B 1,000 25 ASGR Astra Graphia Tbk. --U9---1 700 730 660 660 -40 117,000 78,155,000 54 136.839 680 J 100 665 B 1,000 26 ASII Astra International Tbk. --M4BX-1 4,150 4,020 3,860 3,860 -290 27,066,700 104,606,222,000 3,539 2,760.357 3,860 T/J 27,388,500 0 B 0 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,025 1,040 995 1,040 15 11,500 11,492,000 3 1,925.926 1,040 T/J 6,800 995 B 400 28 ASRI Alam Sutera Realty Tbk. --M6---1 116 110 108 108 -8 694,400 75,000,800 120 102.857 108 T/J 5,846,100 0 B 0 29 ASSA Adi Sarana Armada Tbk. --M7K--1 376 360 350 350 -26 63,200 22,121,000 14 89.744 350 T/J 247,200 0 B 0 30 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 710 J 300 0 B 0 31 AUTO Astra Otoparts Tbk. --M4---1 740 740 690 690 -50 646,800 447,488,000 223 624.039 690 T/J 253,400 0 B 0 32 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,283,000 0 B 0 33 BATA Sepatu Bata Tbk. --U4---1 625 600 585 585 -40 4,700 2,756,000 7 7,587.549 600 J 49,900 0 B 0 34 BBCA Bank Central Asia Tbk. --M8B3-1 25,000 24,975 23,250 23,250 -1,750 52,883,800 1,232,241,515,000 18,024 13,285.714 23,250 T/J 367,600 0 B 0 35 BBKP Bank Bukopin Tbk. --M8---1 102 102 95 95 -7 8,447,900 804,217,100 411 28.182 95 T/J 1,126,300 0 B 0 36 BBMD Bank Mestika Dharma Tbk. --U8---1 1,780 1,730 1,730 1,730 -50 5,000 8,650,000 2 125.362 1,725 J 600 0 B 0 37 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 4,200 3,950 3,910 3,910 -290 10,953,100 42,843,611,000 2,011 18.806 3,910 T/J 36,521,500 0 B 0 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,140 3,140 2,930 2,930 -210 137,946,900 407,823,289,000 25,306 3,348.571 2,930 T/J 26,356,700 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 873,300 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,080 1,050 1,005 1,005 -75 48,347,000 49,019,795,500 2,580 131.087 1,005 T/J 18,760,400 0 B 0 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 250 250 250 250 0 1,000 250,000 1 254.531 288 J 1,600 0 B 0 42 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 161 169 -4 216,500 36,284,000 62 479.269 169 T/J 27,800 168 B 20,000 43 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,870 1,790 1,740 1,740 -130 2,612,300 4,553,008,500 502 0.983 1,740 T/J 3,858,900 0 B 0 44 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 97 97 91 91 -6 7,098,500 649,294,200 269 53.529 91 T/J 32,600 0 B 0 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 369,900 18,495,000 15 146.220 50 T/J 48,556,300 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 940 930 875 930 -10 94,300 85,262,500 24 525.436 930 T/J 37,400 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,610 1,605 1,500 1,500 -110 54,300 83,413,000 48 23.077 1,500 T/J 1,778,200 0 B 0 48 BISI BISI International Tbk. --U1---1 720 680 670 670 -50 59,800 40,074,500 33 335.000 670 T/J 704,400 0 B 0 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 715 700 665 665 -50 7,786,900 5,220,577,000 1,060 110.833 665 T/J 99,400 0 B 0 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 432 428 402 402 -30 6,920,900 2,791,900,200 1,115 93.488 402 T/J 154,000 0 B 0 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 82,400 4,120,000 21 3.455 50 T/J 146,930,700 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 84,336,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,150 5,000 4,790 4,790 -360 83,938,100 402,107,180,000 3,464 1,443.349 4,790 T/J 5,805,800 0 B 0 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 56 50 51 -1 213,200 10,772,800 38 10.200 51 T/J 480,000 50 B 4,300 55 BMTR Global Mediacom Tbk. --M9K--1 192 179 179 179 -13 31,406,800 5,621,817,200 480 145.694 179 T/J 7,642,700 0 B 0 56 BNBA Bank Bumi Arta Tbk. --U8---1 274 274 256 268 -6 6,000 1,611,400 8 167.500 270 J 1,600 258 B 10,600 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 630 630 590 590 -40 10,341,900 6,128,035,500 385 4.356 590 T/J 14,096,500 0 B 0 58 BNII Bank Maybank Indonesia Tbk. --U8---1 122 122 114 114 -8 519,000 59,305,800 80 1.358 114 T/J 136,200 0 B 0 59 BNLI Bank Permata Tbk. --M8K--1 1,130 1,135 1,055 1,055 -75 16,918,200 17,992,723,500 579 11.487 1,060 J 38,100 1,055 T/B 910,400 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 90 90 0 200 18,000 1 90.000 88 J 500 0 B 0 61 BRAM Indo Kordsa Tbk. --U4---1 4,120 3,950 3,900 3,950 -170 600 2,365,000 4 153.729 3,900 J 100 0 B 0 62 BRIS Bank BRIsyariah Tbk. --M8---1 173 170 161 161 -12 664,700 107,097,800 300 31.569 161 T/J 5,315,700 0 B 0 63 BRPT Barito Pacific Tbk. --M3XX-1 535 500 498 498 -37 3,227,800 1,608,219,400 335 194.737 498 T/J 26,440,600 0 B 0 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 745 740 695 695 -50 13,388,000 9,313,416,500 963 136.140 695 T/J 7,630,600 0 B 0 65 BSIM Bank Sinarmas Tbk. --U8---1 476 498 474 498 22 300 147,000 2 339.656 474 J 2,700 446 B 500 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 1,730 1,730 1,610 1,725 -5 19,500 32,476,500 34 333.939 1,700 J 2,400 1,610 B 3,300 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,750 2,700 2,560 2,560 -190 281,600 721,051,000 189 262.564 2,560 T/J 4,822,800 0 B 0 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 78 78 73 76 -2 50,100 3,780,800 14 41.190 76 T/J 25,200 73 B 56,200 70 BULL Buana Lintas Lautan Tbk. --M7---1 127 125 119 119 -8 55,045,600 6,853,968,300 133 11.637 119 T/J 16,419,300 0 B 0 71 BVIC Bank Victoria International Tbk. --U8---1 59 59 58 58 -1 766,100 44,453,900 31 54.845 58 T/J 35,400 57 B 110,000 72 BWPT Eagle High Plantations Tbk. --U1---1 65 61 61 61 -4 465,500 28,395,500 38 13.341 61 T/J 7,659,700 0 B 0 73 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,000 J 100 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 144 144 134 144 0 654,100 89,787,600 111 43.636 144 T/J 1,900 137 B 1,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 70 70 66 66 -4 551,300 36,387,800 32 37.714 66 T/J 2,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,035 1,035 965 965 -70 139,000 134,188,000 46 199.380 1,025 J 1,000 965 T/B 20,000 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 170 160 160 -12 924,200 148,172,000 37 12.520 168 J 500 160 T/B 460,400 78 CITY Natura City Developments Tbk. --U6---1 50 50 50 50 0 20,000 1,000,000 1 41.667 50 T/J 4,200 0 B 0 79 CLEO Sariguna Primatirta Tbk. --M5K--1 312 312 292 292 -20 1,325,100 388,109,000 154 1,269.565 292 T/J 4,068,400 0 B 0 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,735 1,695 1,695 1,695 -40 7,600 12,882,000 5 162.192 1,615 J 400 0 B 0 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 79,195,400 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,490 4,450 4,180 4,180 -310 3,540,200 14,816,410,000 2,538 19,037.209 4,180 T/J 3,158,800 0 B 0 83 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 133,720,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 400 390 390 390 -10 2,700 1,053,000 2 196.806 410 J 200 390 T/B 472,300 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-1 580 570 540 540 -40 605,000 326,866,000 180 120.903 540 T/J 22,664,800 0 B 0 87 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 268 J 1,000 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 118,648,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 9,685,700 0 B 0 90 DILD Intiland Development Tbk. --U6---1 186 192 173 180 -6 3,220,400 577,547,500 85 31.366 180 T/J 4,952,500 0 B 0 91 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,500 4,470 4,470 -330 7,500 33,624,000 22 26,720.067 4,470 T/J 8,800 0 B 0 92 DMAS Puradelta Lestari Tbk. --M6K--1 138 130 129 129 -9 4,094,200 528,154,800 186 61.429 129 T/J 16,501,500 0 B 0 93 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 930 955 5 153,900 146,188,000 34 104.372 955 T/J 8,800 950 B 98,200 94 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 254 J 900 0 B 0 95 DOID Delta Dunia Makmur Tbk. --M2---1 94 90 88 88 -6 1,124,900 99,355,900 100 119.138 88 T/J 4,134,100 0 B 0 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 208 0 0 208 0 0 0 0 67.581 220 J 200 195 B 200 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 84 79 79 -5 257,500 20,356,200 34 44.960 79 T/J 261,300 0 B 0 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 342 342 320 336 -6 50,500 16,223,400 25 90.811 336 T/J 110,500 0 B 0 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 19,750 17,875 19,750 1,875 1,000 18,675,000 9 1,316.667 19,500 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 615 580 575 575 -40 100,300 57,822,500 23 113.861 575 T/J 50,000 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,100 1,955 1,955 -145 14,000 27,935,500 16 719.619 1,955 T/J 10,800 0 B 0 103 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 251,900 12,595,000 10 14.286 50 T/J 3,754,300 0 B 0 104 EKAD Ekadharma International Tbk. --U3---1 705 750 660 680 -25 125,700 84,369,000 92 1,726.239 685 J 2,700 680 T/B 900 105 ELSA Elnusa Tbk. --M2K--1 143 143 133 133 -10 4,503,100 598,982,400 321 33.250 133 T/J 10,723,400 0 B 0 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 555,213,300 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 694.444 4,990 J 2,600 0 B 0 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,120 1,050 1,045 1,045 -75 3,269,300 3,416,683,000 583 104.500 1,045 T/J 10,853,800 0 B 0 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 134 133 125 125 -9 904,600 113,081,400 57 232.727 125 T/J 2,051,900 0 B 0 110 ESTI Ever Shine Tex Tbk. --U4---1 50 55 50 50 0 222,300 11,115,600 5 20.080 50 T/J 335,500 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 53 0 0 53 0 0 0 0 4.365 53 J 65,100 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 1,515 1,500 1,410 1,410 -105 4,997,000 7,051,468,000 956 71.559 1,410 T/J 10,288,400 0 B 0 113 FASW Fajar Surya Wisesa Tbk. CDU3---1 7,050 7,050 7,050 7,050 0 100 705,000 1 1,615.638 7,075 J 100 6,800 B 700 114 FILM MD Pictures Tbk. --U9---1 172 186 160 160 -12 21,732,800 3,767,040,200 3,833 76.190 160 T/J 719,900 0 B 0 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 12,762,200 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 52 51 50 50 -2 52,970,300 2,648,536,600 1,146 2.778 50 T/J 2,571,500 0 B 0 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,024,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,070 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 35,350 35,000 32,900 32,900 -2,450 1,184,300 39,031,785,000 1,962 1,283.902 33,000 J 3,300 32,900 T/B 204,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 1,440 1,440 1,440 -50 1,500 2,160,000 1 123.077 1,390 J 5,800 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 181 178 169 169 -12 8,321,600 1,406,645,100 881 22.718 170 J 586,000 169 T/B 2,843,300 123 GJTL Gajah Tunggal Tbk. --M4---1 266 256 248 248 -18 289,400 71,882,800 151 48.689 248 T/J 963,200 0 B 0 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 65 65 61 61 -4 15,087,800 927,374,400 334 15.250 62 J 83,700 61 T/B 509,400 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,095 1,110 1,050 1,110 15 68,900 75,090,000 67 86.381 1,110 T/J 9,000 1,105 B 1,400 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 93,000 4,650,000 5 21.568 50 T/J 2,072,200 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 88 88 82 82 -6 87,300 7,502,400 12 32.800 82 T/J 263,300 0 B 0 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 20,000 1,000,000 1 26.579 50 T/J 7,039,300 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---1 560 560 550 550 -10 200 111,000 2 104.762 550 T/J 500 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 2,340 2,340 2,180 2,180 -160 487,500 1,063,634,000 67 58.919 2,340 J 1,000 0 B 0 134 HERO Hero Supermarket Tbk. --U9---1 950 885 885 885 -65 1,000 885,000 2 1,847.291 885 T/J 500 0 B 0 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,150 2,150 2,010 2,020 -130 52,900 108,245,000 63 618.380 2,050 J 100 2,040 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 535 575 0 2,900 1,603,500 5 884.615 575 T/J 3,200 535 B 3,000 137 HKMU HK Metals Utama Tbk. --U9---1 96 93 90 90 -6 712,100 64,119,300 40 39.130 90 T/J 1,601,000 0 B 0 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,240 1,225 1,155 1,155 -85 67,080,400 77,787,137,000 3,475 5,765.775 1,160 J 778,300 1,155 T/B 8,331,400 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 695 655 655 -45 5,589,400 3,785,667,000 256 211.290 655 T/J 1,010,400 0 B 0 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 0 0 100 0 0 0 0 54.054 100 J 128,200 94 B 1,000 141 HRTA Hartadinata Abadi Tbk. --M5---1 242 240 226 226 -16 705,500 163,608,000 29 75.333 226 T/J 121,600 0 B 0 142 HRUM Harum Energy Tbk. --M2K--1 1,140 1,130 1,065 1,080 -60 4,204,900 4,527,980,000 198 20.769 1,085 J 200 1,080 T/B 976,000 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 200 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 9,325 9,100 8,675 8,850 -475 7,344,600 63,911,412,500 3,181 328.082 8,850 T/J 106,800 8,775 B 100 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 238 250 222 222 -16 50,300 11,171,000 4 17.344 222 T/J 450,000 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 114 153 107 153 39 8,989,800 1,293,100,900 660 145.714 153 T/J 361,600 152 B 1,053,000 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 226 212 212 212 -14 55,400 11,744,800 6 138.562 212 T/J 50,900 0 B 0 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 200 10,000 2 14.286 50 T/J 14,747,300 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 448 444 418 418 -30 3,498,800 1,462,624,400 147 56.117 418 T/J 133,900 0 B 0 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 137 145 128 128 -9 779,700 103,678,600 41 25.600 140 J 21,400 128 T/B 164,600 151 INAF Indofarma (Persero) Tbk. --U5---1 515 535 480 480 -35 2,572,300 1,240,554,500 643 192.000 482 J 272,300 480 T/B 23,300 152 INCI Intanwijaya Internasional Tbk --U3---1 360 358 350 358 -2 400 141,600 4 38.720 350 J 200 0 B 0 153 INCO Vale Indonesia Tbk. --M2XX-1 1,545 1,440 1,440 1,440 -105 2,047,900 2,948,976,000 168 587.755 1,440 T/J 12,880,900 0 B 0 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,075 6,000 5,650 5,650 -425 5,986,200 33,884,580,000 2,811 967.151 5,650 T/J 2,179,900 0 B 0 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,445 1,490 1,345 1,345 -100 10,200 14,052,000 34 181.147 1,345 T/J 1,300 0 B 0 156 INDS Indospring Tbk. --M4---1 1,415 1,395 1,395 1,395 -20 300 418,500 3 130.781 1,410 J 800 0 B 0 157 INDY Indika Energy Tbk. --M2K--1 418 400 390 390 -28 5,502,800 2,146,202,000 448 13.220 390 T/J 589,100 0 B 0 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,930 3,850 3,660 3,660 -270 4,642,600 16,992,254,000 1,481 188.595 3,660 T/J 258,200 0 B 0 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 0 0 50 0 0 0 0 0.286 50 J 150,100 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,950 9,800 9,275 9,275 -675 3,017,200 27,992,390,000 1,366 371.000 9,300 J 1,100 9,275 T/B 26,700 161 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 50 51 50 50 0 299,300 15,015,200 23 23.810 50 T/J 321,400 0 B 0 162 IPTV MNC Vision Networks Tbk. --U9---1 380 394 370 392 12 3,032,200 1,163,287,000 549 163.333 392 T/J 126,500 390 B 105,900 163 ISAT Indosat Tbk. --M7K--1 1,370 1,370 1,275 1,275 -95 218,200 278,232,000 98 91.071 1,275 T/J 4,035,500 0 B 0 164 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 96 95 90 90 -6 1,049,700 94,514,700 91 30.508 90 T/J 453,600 0 B 0 165 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,475 6,350 6,025 6,025 -450 1,769,200 10,687,542,500 1,800 43.036 6,050 J 9,600 6,025 T/B 15,100 166 JAWA Jaya Agra Wattie Tbk. --U1---1 79 79 79 79 0 900 71,100 2 15.800 80 J 100 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 390 390 390 0 100,000 39,000,000 1 322.802 390 T/J 196,100 0 B 0 168 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 880 870 870 -65 3,916,300 3,408,406,500 905 237.835 870 T/J 5,650,800 0 B 0 169 JRPT Jaya Real Property Tbk. --M6K--1 430 430 400 400 -30 2,982,600 1,226,976,400 345 384.615 400 T/J 972,600 0 B 0 170 JSKY Sky Energy Indonesia Tbk. --U4---1 66 62 62 62 -4 390,600 24,217,200 55 31.000 62 T/J 3,529,800 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,990 2,900 2,790 2,790 -200 2,731,200 7,630,076,000 416 164.524 2,790 T/J 7,247,200 0 B 0 172 KAEF Kimia Farma Tbk. --M5---1 630 635 590 600 -30 5,746,300 3,418,604,500 1,385 600.000 605 J 80,400 600 T/B 137,800 173 KBLI KMI Wire & Cable Tbk. --M4K--1 294 284 274 274 -20 874,200 239,937,800 63 33.293 274 T/J 1,189,300 0 B 0 174 KEEN Kencana Energi Lestari Tbk. --M7---1 382 380 356 380 -2 1,561,600 567,333,600 66 95.960 366 J 100 0 B 0 175 KICI Kedaung Indah Can Tbk --U5---1 196 183 183 183 -13 6,500 1,189,500 3 38.852 183 T/J 1,200 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. --M6---1 212 230 198 198 -14 30,200 6,047,200 32 6.870 198 T/J 1,616,900 0 B 0 177 KINO Kino Indonesia Tbk. --M5---1 2,390 2,520 2,250 2,350 -40 6,932,600 17,237,155,000 146 61.842 2,400 J 12,000 2,350 T/B 5,800 178 KKGI Resource Alam Indonesia Tbk. --U2---1 157 178 147 148 -9 1,902,600 279,745,400 14 519.298 148 T/J 6,900 147 B 1,400 179 KLBF Kalbe Farma Tbk. --M5BX-1 1,045 1,055 975 975 -70 40,775,100 40,048,686,000 4,782 9,509.412 980 J 1,850,900 975 T/B 1,064,900 180 KOBX Kobexindo Tractors Tbk. --U9---1 71 68 67 68 -3 162,800 10,907,900 37 17.000 71 J 600 68 T/B 1,900 181 KOTA DMS Propertindo Tbk. --U6---1 450 450 450 450 0 100 45,000 1 225.000 440 J 121,300 0 B 0 182 KPAL Steadfast Marine Tbk. --U4---1 109 109 102 105 -4 188,400 19,725,300 62 91.304 107 J 10,100 105 T/B 64,400 183 KRAS Krakatau Steel (Persero) Tbk. --U3---1 149 140 139 139 -10 2,438,100 339,487,900 162 17.281 139 T/J 1,189,800 0 B 0 184 KREN Kresna Graha Investama Tbk. --U9---1 364 346 340 340 -24 92,900 31,770,000 45 3,537.245 340 T/J 3,515,900 0 B 0 185 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 17,564,500 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,200 5,500 B 389,400 187 LINK Link Net Tbk. --M9---1 3,350 3,450 3,120 3,120 -230 618,000 1,985,644,000 355 195.000 3,120 T/J 1,665,900 0 B 0 188 LION Lion Metal Works Tbk. --U3---1 448 418 418 418 -30 100 41,800 1 261.792 418 T/J 2,400 0 B 0 189 LPCK Lippo Cikarang Tbk --U6---1 464 432 432 432 -32 573,800 247,881,600 106 48.706 432 T/J 272,500 0 B 0 190 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,640 J 100 0 B 0 191 LPKR Lippo Karawaci Tbk. --M6K--1 162 151 151 151 -11 834,200 125,964,200 70 48.760 151 T/J 14,224,000 0 B 0 192 LPPF Matahari Department Store Tbk. --M9XX-1 1,715 1,700 1,595 1,595 -120 741,400 1,183,058,000 159 36.142 1,595 T/J 10,295,500 0 B 0 193 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 575 545 535 535 -40 7,194,300 3,849,752,000 834 138.065 535 T/J 4,267,200 0 B 0 194 LTLS Lautan Luas Tbk. --U9---1 476 480 478 478 2 200 95,800 2 168.971 480 J 2,700 476 B 600 195 MAIN Malindo Feedmill Tbk. --M3K--1 494 466 460 460 -34 234,800 108,009,800 81 261.364 460 T/J 1,444,600 0 B 0 196 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 5,000 250,000 1 6.835 50 T/J 403,928,100 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--1 545 540 510 510 -35 1,189,200 606,551,500 258 818.423 510 T/J 36,136,900 0 B 0 199 MARK Mark Dynamics Indonesia Tbk. --U3---1 394 392 374 376 -18 1,104,100 428,373,000 166 752.000 376 T/J 80,000 374 B 100 200 MASA Multistrada Arah Sarana Tbk. --U4---1 490 490 490 490 0 100 49,000 1 348.407 490 T/J 214,700 0 B 0 201 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,300 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 240 224 224 224 -16 180,800 40,499,200 86 14.000 224 T/J 429,600 0 B 0 203 MBTO Martina Berto Tbk. --U5---1 78 83 75 75 -3 3,600 278,200 7 10.135 73 J 8,300 0 B 0 204 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 66 66 62 62 -4 4,667,900 290,817,900 111 55.609 63 J 50,000 62 T/B 331,400 205 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,169,800 0 B 0 206 MDLN Modernland Realty Tbk. --M6---1 125 117 117 117 -8 58,800 6,879,600 14 34.723 117 T/J 3,725,300 0 B 0 207 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 30,559,000 0 B 0 208 MEDC Medco Energi Internasional Tbk. --M2K--1 372 352 346 346 -26 25,900,000 8,961,685,200 531 609.402 346 T/J 7,159,100 0 B 0 209 MEGA Bank Mega Tbk. XDU8---1 5,700 5,500 5,325 5,500 -200 21,200 113,852,500 28 4,009.097 5,500 T/J 800 5,325 B 2,000 210 META Nusantara Infrastructure Tbk. --U7---1 136 135 127 128 -8 149,800 19,441,000 26 38.779 128 T/J 6,500 127 B 11,000 211 MGRO Mahkota Group Tbk. --M1K--1 625 640 600 625 0 2,070,800 1,301,807,000 237 277.778 630 J 136,400 625 T/B 71,700 212 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,810 1,835 1,685 1,685 -125 1,305,600 2,216,057,500 448 99.206 1,685 T/J 2,586,900 0 B 0 213 MLBI Multi Bintang Indonesia Tbk. --U5---1 12,200 12,000 11,350 11,350 -850 18,700 212,485,000 21 72,292.994 11,350 T/J 27,000 0 B 0 214 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 1,054,700 52,735,000 16 5.735 50 T/J 5,069,500 0 B 0 215 MLPT Multipolar Technology Tbk. --U9---1 340 424 318 384 44 1,200 439,800 10 80.000 380 J 1,400 328 B 200 216 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 915 750 885 80 31,572,500 24,900,705,000 11,506 98.333 885 T/J 11,547,400 880 B 157,400 217 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 545 535 510 510 -35 5,999,400 3,065,406,000 276 34.000 510 T/J 691,100 0 B 0 218 MPPA Matahari Putra Prima Tbk. --U9---1 78 82 73 74 -4 9,246,600 685,921,100 173 31.112 74 T/J 53,100 73 B 7,215,600 219 MRAT Mustika Ratu Tbk. --U5---1 122 135 114 114 -8 48,600 5,549,600 10 17.538 133 J 3,600 116 B 200 220 MSKY MNC Sky Vision Tbk. --U9---1 1,320 1,320 1,320 1,320 0 24,800 32,736,000 11 86.842 1,320 T/J 20,000 1,315 B 20,000 221 MTDL Metrodata Electronics Tbk. --M9K--1 1,000 995 930 930 -70 68,400 65,178,000 63 1,674.228 930 T/J 860,000 0 B 0 222 MTLA Metropolitan Land Tbk. --U6---1 400 400 388 396 -4 830,300 328,879,200 15 166.491 396 T/J 499,900 394 B 10,000 223 MYOH Samindo Resources Tbk. --U2---1 1,045 1,040 975 975 -70 217,900 212,676,500 62 116.130 975 T/J 143,600 0 B 0 224 MYOR Mayora Indah Tbk. --M5KB-1 1,660 1,660 1,545 1,545 -115 15,950,700 24,661,449,500 816 7,728.864 1,550 J 16,200 1,545 T/B 1,054,300 225 MYTX Asia Pacific Investama Tbk. --U4---1 57 62 54 55 -2 9,500 542,700 10 8.267 54 J 30,000 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. --U3---1 274 256 256 256 -18 254,400 65,126,400 81 78.769 256 T/J 1,055,900 0 B 0 227 NISP Bank OCBC NISP Tbk. --U8---1 830 805 775 800 -30 3,200 2,490,500 5 969.415 780 J 100 0 B 0 228 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 500 0 B 0 229 NRCA Nusa Raya Cipta Tbk. --U6---1 246 258 230 232 -14 2,409,600 565,042,400 82 27.294 250 J 5,500 232 T/B 46,600 230 NZIA Nusantara Almazia Tbk. --U6---1 450 446 440 440 -10 997,900 445,062,800 3 200.000 420 J 1,100 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 0 0 50 0 0 0 0 98.922 50 J 4,831,200 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. --U6---1 112 113 105 105 -7 8,842,800 930,329,800 1,181 105.000 105 T/J 3,047,500 0 B 0 233 PANR Panorama Sentrawisata Tbk. --U9---1 122 121 114 114 -8 76,700 8,872,800 46 68.399 114 T/J 36,000 0 B 0 234 PANS Panin Sekuritas Tbk. --U8---1 685 680 640 640 -45 163,200 104,530,000 46 465.455 640 T/J 913,800 0 B 0 235 PBID Panca Budi Idaman Tbk. --U3---1 790 780 755 760 -30 90,600 69,460,000 51 89.412 770 J 5,100 755 B 4,000 236 PBRX Pan Brothers Tbk. --M4---1 298 350 278 278 -20 418,000 119,331,800 88 492.035 280 J 100,000 278 T/B 2,900 237 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-1 800 750 745 745 -55 10,353,900 7,713,714,000 1,172 248.333 745 T/J 86,144,700 0 B 0 239 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 560 525 525 525 -35 2,700 1,417,500 3 102.439 525 T/J 27,300 0 B 0 240 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,980 2,970 2,800 2,970 -10 1,300 3,738,000 9 1,232.416 2,940 J 2,400 2,790 B 100 241 PNBN Bank Pan Indonesia Tbk --M8K--1 750 725 700 700 -50 1,051,100 735,992,500 84 1,165.501 700 T/J 17,361,400 0 B 0 242 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 100 5,000 1 50.000 50 T/J 4,079,400 0 B 0 243 PNIN Paninvest Tbk. --U8---1 735 720 685 685 -50 304,400 209,222,500 21 728.413 685 T/J 199,900 0 B 0 244 PNLF Panin Financial Tbk. --M8K--1 173 161 161 161 -12 2,147,200 345,699,200 86 174.016 161 T/J 17,695,500 0 B 0 245 POLL Pollux Properti Indonesia Tbk. --U6---1 9,600 9,600 8,950 9,000 -600 639,100 5,825,502,500 226 1,463.415 9,000 T/J 2,200 8,975 B 100 246 PPRE PP Presisi Tbk. --U7---1 94 94 88 88 -6 2,119,900 187,338,200 214 20.465 88 T/J 2,744,600 0 B 0 247 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 755,900 37,795,000 84 108.108 50 T/J 109,181,600 0 B 0 248 PRAS Prima Alloy Steel Universal Tbk. --U4---1 169 178 158 163 -6 2,700 432,400 12 91.764 162 J 8,000 0 B 0 249 PRDA Prodia Widyahusada Tbk. --U9---1 2,650 2,620 2,470 2,470 -180 234,200 578,992,000 37 38.000 2,470 T/J 1,248,100 0 B 0 250 PSSI Pelita Samudera Shipping Tbk. --U7---1 132 132 123 123 -9 35,700 4,456,300 27 91.111 128 J 23,000 123 T/B 182,200 251 PTBA Bukit Asam Tbk. --M2BX-1 1,595 1,590 1,485 1,485 -110 2,795,600 4,153,660,500 1,608 1,291.304 1,485 T/J 18,341,500 0 B 0 252 PTIS Indo Straits Tbk. --U7---1 78 0 0 78 0 0 0 0 8.211 103 J 400 75 B 1,000 253 PTPP PP (Persero) Tbk. --M6XX-1 635 595 595 595 -40 11,008,800 6,550,236,000 647 111.842 595 T/J 23,678,300 0 B 0 254 PTRO Petrosea Tbk. --M2---1 940 940 875 875 -65 825,700 723,552,000 293 700.000 880 J 11,500 875 T/B 121,300 255 PTSN Sat Nusapersada Tbk --M4---1 161 169 154 159 -2 6,805,900 1,094,153,400 328 82.242 160 J 500 159 T/B 95,000 256 PUDP Pudjiadi Prestige Tbk. --U9---1 230 222 216 222 -8 2,100 465,600 6 27.689 270 J 200 222 T/B 1,900 257 PURE Trinitan Metals and Minerals Tbk. --U3---1 80 75 75 75 -5 343,600 25,770,000 42 25.000 75 T/J 1,636,300 0 B 0 258 PWON Pakuwon Jati Tbk. --M6B3-1 330 350 308 308 -22 36,101,200 11,136,287,000 2,646 1,187.401 308 T/J 25,935,900 0 B 0 259 PZZA Sarimelati Kencana Tbk. --U9---1 615 615 575 575 -40 2,999,900 1,748,767,500 191 52.273 575 T/J 2,779,100 0 B 0 260 RAJA Rukun Raharja Tbk. --M7---1 65 61 61 61 -4 510,000 31,110,000 36 209.536 61 T/J 3,342,900 0 B 0 261 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 505 505 505 -35 538,400 271,892,000 70 315.625 505 T/J 10,431,800 0 B 0 262 RANC Supra Boga Lestari Tbk. --U9---1 296 294 294 294 -2 100 29,400 1 58.800 290 J 191,900 276 B 100 263 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 300 15,000 2 15.994 50 T/J 4,591,500 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 3,540 B 600 265 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 0 0 230 0 0 0 0 106.154 214 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 30,000 0 B 0 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 280 280 280 -18 500 140,000 2 2,190.923 280 T/J 99,200 0 B 0 268 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,150 1,135 1,070 1,110 -40 33,421,900 36,946,967,500 590 435.294 1,120 J 500,000 1,100 B 100 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,625 8,700 8,700 8,700 75 500 4,350,000 1 5,612.903 8,800 J 500 8,075 B 100 270 SCMA Surya Citra Media Tbk. --M9XX-1 675 645 630 635 -40 63,796,700 40,234,389,000 3,021 287.261 635 T/J 549,100 630 B 887,500 271 SDPC Millennium Pharmacon International Tbk. --U9---1 66 69 62 69 3 66,600 4,188,700 18 46.059 70 J 7,000 69 T/B 7,200 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 1,100 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,190 2,100 2,150 -100 27,300 58,788,000 30 91.880 2,200 J 100 0 B 0 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,055 1,055 985 985 -70 7,407,700 7,311,712,500 1,713 169.828 985 T/J 2,500,300 0 B 0 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,325 5,225 5,225 -375 69,800 365,015,000 90 59.342 5,225 T/J 80,900 0 B 0 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 189 184 176 180 -9 5,881,000 1,045,246,000 291 16.364 180 T/J 227,300 179 B 30,400 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 183 175 171 171 -12 648,300 110,914,100 99 30.536 171 T/J 3,433,300 0 B 0 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 645 645 600 600 -45 133,000 80,164,000 72 724.638 630 J 2,000 600 T/B 46,200 279 SMDR Samudera Indonesia Tbk. --U7---1 128 123 120 123 -5 799,800 96,003,000 55 493.619 123 T/J 34,700 121 B 500 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,300 6,300 5,875 5,875 -425 6,210,800 36,504,010,000 892 2,044.332 5,875 T/J 81,400 0 B 0 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 181 181 169 179 -2 680,600 117,562,800 38 92.746 179 T/J 200 170 B 1,500 282 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,300 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 530 494 494 494 -36 2,154,200 1,064,174,800 49 811.699 494 T/J 22,638,400 0 B 0 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,140 1,125 1,065 1,065 -75 5,230,000 5,597,485,500 621 2,844.627 1,070 J 800 1,065 T/B 516,600 285 SOCI Soechi Lines Tbk. --M7---1 70 69 66 66 -4 5,237,800 345,857,300 233 12.000 66 T/J 1,217,400 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---1 230 240 214 214 -16 251,500 54,191,000 12 95.930 214 T/J 48,800 0 B 0 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 184 220 189 195 11 8,600 1,665,500 20 208.109 194 J 300 178 B 1,000 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 134 125 125 125 -9 2,050,300 256,287,500 303 52.083 125 T/J 22,539,400 0 B 0 290 SRSN Indo Acidatama Tbk --U3---1 59 58 55 55 -4 1,526,300 84,628,000 63 10.017 56 J 87,100 55 T/B 49,100 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 372 346 346 -26 1,092,100 380,596,600 88 141.949 346 T/J 6,451,100 0 B 0 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 840 765 840 60 3,196,900 2,633,376,500 492 125.373 840 T/J 10,600 805 B 3,100 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 140 138 138 0 30,300 4,181,700 5 135.294 139 J 34,900 132 B 100 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 104,074,700 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 133,807,500 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 890 850 830 830 -60 68,594,900 56,934,384,500 964 204.938 830 T/J 20,703,900 0 B 0 298 TBLA Tunas Baru Lampung Tbk. --M5---1 452 448 422 422 -30 968,100 408,989,200 128 96.095 422 T/J 294,400 0 B 0 299 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,500 9,500 9,500 0 100 950,000 1 931.811 9,500 T/J 1,600 9,000 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 177 177 177 177 0 33,600 5,947,200 10 77.632 176 J 1,000,200 165 B 200 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 87 81 81 81 -6 2,952,400 239,144,400 258 26.129 81 T/J 26,395,700 0 B 0 302 TGRA Terregra Asia Energy Tbk. --U7---1 57 54 54 54 -3 130,800 7,063,200 29 27.000 54 T/J 375,200 0 B 0 303 TINS Timah Tbk. --M2K--1 378 376 352 352 -26 9,678,200 3,407,494,600 511 179.870 352 T/J 13,673,100 0 B 0 304 TIRT Tirta Mahakam Resources Tbk --U3---1 56 55 54 55 -1 3,147,700 173,118,500 35 25.143 56 J 200,100 55 T/B 359,500 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,960 4,700 4,620 4,620 -340 244,000 1,127,304,000 148 285.647 4,620 T/J 3,600,800 0 B 0 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,810 2,810 2,620 2,620 -190 138,987,300 364,346,543,000 9,511 1,376.882 2,620 T/J 15,185,000 0 B 0 307 TMAS Temas Tbk. --M7---1 56 56 53 55 -1 1,914,300 103,424,100 98 126.501 56 J 18,900 55 T/B 49,500 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 326 322 326 -20 26,000 8,432,200 8 68.793 326 T/J 4,700 0 B 0 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 15,200 760,000 5 80.475 50 T/J 17,385,200 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 282 280 264 264 -18 2,334,900 620,591,800 100 94.887 264 T/J 2,917,500 0 B 0 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 630 590 600 -30 120,504,200 71,795,679,000 2,543 2,858.096 605 J 78,700 600 T/B 2,678,900 312 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 0 136.041 134 J 200,000 129 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---1 350 350 336 350 0 138,900 48,010,400 5 208.781 350 T/J 141,800 340 B 12,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,000 1,010 990 1,000 0 521,100 521,044,500 35 178.393 1,010 J 22,000 1,000 T/B 982,100 317 TURI Tunas Ridean Tbk. --U9---1 1,120 1,260 1,050 1,050 -70 40,200 50,610,000 2 2,333.333 1,230 J 200 1,045 B 5,000 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,175 1,165 1,095 1,095 -80 1,030,800 1,129,398,000 230 73.000 1,095 T/J 906,800 0 B 0 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,250 1,235 1,200 1,225 -25 1,060,200 1,273,737,500 132 2,375.136 1,225 T/J 4,000 1,220 B 5,500 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,810 2,840 2,620 2,620 -190 1,000 2,695,000 6 97.035 2,790 J 100 2,620 T/B 500 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 51 50 50 -1 4,741,900 237,095,100 55 2.375 50 T/J 1,059,900 0 B 0 322 UNTR United Tractors Tbk. --M9BX-1 13,400 13,250 12,475 12,600 -800 3,713,100 46,542,970,000 3,831 15,000.000 12,625 J 1,000 12,600 T/B 68,900 323 UNVR Unilever Indonesia Tbk. --M5BX-1 6,050 6,150 5,650 5,650 -400 13,743,300 77,684,290,000 4,395 144,649.258 5,650 T/J 6,511,500 0 B 0 324 VICO Victoria Investama Tbk. --U8---1 111 110 110 110 -1 200 22,000 1 88.000 110 T/J 112,600 0 B 0 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 2,600 130,000 7 16.667 50 T/J 56,083,200 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 260 258 250 258 -2 6,000 1,511,000 8 114.127 258 T/J 32,000 248 B 300 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 136 136 127 128 -8 16,900,100 2,149,933,000 462 44.138 129 J 50,000 128 T/B 7,556,500 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 94 93 90 90 -4 169,200 15,312,500 49 39.288 90 T/J 54,700 89 B 7,000 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 81 81 76 77 -4 726,200 55,195,500 56 11.846 76 J 840,700 0 B 0 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 955 890 890 890 -65 1,864,600 1,659,494,000 625 228.761 890 T/J 17,352,400 0 B 0 331 WINS Wintermar Offshore Marine Tbk. --U7---1 81 85 76 76 -5 5,929,000 450,604,900 21 20.553 76 T/J 402,100 0 B 0 332 WOMF Wahana Ottomitra Multiartha Tbk. CDU8---1 248 252 240 242 -6 272,100 66,130,400 123 36.688 242 T/J 3,000 240 B 3,000 333 WOOD Integra Indocabinet Tbk. --M5K--1 370 370 346 346 -24 38,600 13,596,000 38 133.077 346 T/J 5,872,300 0 B 0 334 WSBP Waskita Beton Precast Tbk. --M3K--1 129 123 120 120 -9 33,869,000 4,064,661,400 693 24.490 121 J 1,713,300 120 T/B 35,700 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 520 490 484 484 -36 14,112,900 6,832,464,800 1,089 130.634 484 T/J 10,254,800 0 B 0 336 WTON Wijaya Karya Beton Tbk. --M3K--1 224 210 210 210 -14 4,184,700 878,787,000 144 35.593 210 T/J 14,480,100 0 B 0 Total 1,810,794,500 3,693,932,082,900 175,786 3,065,668,900 43,287,400 Jakarta, 19 March 2020 Trading Division