List of Securities Quotation Main Board Date: Friday, 20 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 4,820 4,980 4,490 4,730 -90 2,190,300 10,177,165,000 1,439 384.253 4,800 J 7,300 4,730 T/B 56,700 2 ABMM ABM Investama Tbk. --U9---1 1,390 0 0 1,390 0 0 0 0 37.067 1,380 J 2,800 1,295 B 700 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,140 1,125 1,065 1,115 -25 30,277,900 32,717,540,500 3,259 1,359.756 1,115 T/J 2,670,100 1,070 B 500 4 ACST Acset Indonusa Tbk. --U6---1 160 160 149 149 -11 3,893,200 580,193,800 170 6.257 149 T/J 772,500 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 444 444 414 416 -28 25,146,700 10,435,247,800 2,246 326.702 416 T/J 310,500 414 B 439,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,775 7,300 6,400 7,100 325 181,900 1,218,737,500 238 305.376 7,100 T/J 12,000 6,850 B 100 7 ADMG Polychem Indonesia Tbk --U3---1 77 78 72 75 -2 650,600 48,953,000 64 6.694 80 J 100 78 B 3,000 8 ADRO Adaro Energy Tbk. --M2BX-1 645 800 610 745 100 139,182,200 99,272,264,500 11,943 67.727 750 J 10,300 745 T/B 337,500 9 AGII Aneka Gas Industri Tbk. --M3---1 438 440 420 440 2 14,200 6,231,000 24 40.000 482 J 200 440 T/B 2,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 87 93 81 88 1 6,517,300 562,279,400 3,431 143.772 88 T/J 223,300 87 B 36,900 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 1,650 1,585 1,600 -100 16,498,900 26,354,489,000 2,831 1,275.195 1,600 T/J 4,207,800 1,595 B 92,400 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 420 400 402 2 50,100 20,079,200 4 200.843 398 J 5,200 372 B 100 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 189 208 187 192 3 4,688,700 905,747,200 859 174.545 193 J 17,000 192 T/B 678,700 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,950 2,900 2,750 2,900 -50 1,600 4,465,000 4 118.367 2,900 T/J 900 2,750 B 1,600 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 700 730 700 700 0 25,000 17,793,000 22 1,786.216 720 J 501,100 670 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,400 655 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 362 386 338 374 12 164,706,400 58,569,718,600 11,452 246.588 374 T/J 569,700 372 B 951,900 19 APLI Asiaplast Industries Tbk. --U3---1 140 0 0 140 0 0 0 0 116.667 140 J 100 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 80 85 75 84 4 10,642,500 839,629,900 851 23.014 85 J 382,300 84 T/B 1,031,500 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---1 352 352 332 348 -4 5,438,400 1,889,696,600 182 2,365.255 348 T/J 970,500 338 B 200 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---1 930 950 950 950 20 100 95,000 1 280.608 950 T/J 10,300 0 B 0 25 ASGR Astra Graphia Tbk. --U9---1 660 680 620 680 20 289,900 186,790,500 58 140.985 680 T/J 5,800 675 B 100 26 ASII Astra International Tbk. --M4BX-1 3,860 3,900 3,590 3,780 -80 141,147,800 522,957,216,000 14,395 2,703.147 3,790 J 100 3,780 T/B 1,015,500 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,040 1,050 990 1,050 10 17,500 17,414,500 8 1,944.444 1,050 T/J 6,900 985 B 4,600 28 ASRI Alam Sutera Realty Tbk. --M6---1 108 107 101 101 -7 30,593,700 3,092,073,800 1,148 96.190 101 T/J 10,043,300 0 B 0 29 ASSA Adi Sarana Armada Tbk. --M7K--1 350 360 326 346 -4 2,123,300 735,785,000 94 88.718 346 T/J 178,300 332 B 10,100 30 ATIC Anabatic Technologies Tbk. --U9---1 700 700 700 700 0 100 70,000 1 100.000 700 T/J 11,000 0 B 0 31 AUTO Astra Otoparts Tbk. --M4---1 690 715 645 700 10 511,500 339,839,000 279 633.083 705 J 6,200 700 T/B 17,800 32 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 415,000 0 B 0 33 BATA Sepatu Bata Tbk. --U4---1 585 630 625 630 45 200 125,500 2 8,171.206 620 J 5,000 545 B 100 34 BBCA Bank Central Asia Tbk. --M8B3-1 23,250 26,925 21,625 23,675 425 67,026,400 1,570,190,292,500 46,069 13,528.571 23,800 J 1,100 23,675 T/B 424,000 35 BBKP Bank Bukopin Tbk. --M8---1 95 97 89 91 -4 14,144,800 1,284,323,400 1,069 26.996 93 J 800 91 T/B 192,600 36 BBMD Bank Mestika Dharma Tbk. --U8---1 1,730 0 0 1,730 0 0 0 0 125.362 1,610 J 600 0 B 0 37 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,910 3,800 3,640 3,640 -270 175,719,600 641,920,229,000 15,424 17.507 3,640 T/J 6,380,100 0 B 0 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,930 2,970 2,730 2,810 -120 598,363,000 1,683,073,093,000 58,215 3,211.429 2,810 T/J 8,215,400 2,800 B 76,100 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 112,200 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. CDM8LK-1 1,005 975 935 945 -60 55,311,800 51,972,448,000 4,978 123.261 945 T/J 416,200 940 B 136,100 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 250 250 236 250 0 200 48,600 2 254.531 250 T/J 100 236 B 3,200 42 BCAP MNC Kapital Indonesia Tbk. --M8---1 169 174 158 158 -11 202,600 32,348,500 52 448.074 158 T/J 14,700 0 B 0 43 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,740 1,825 1,620 1,760 20 6,025,000 10,311,868,500 1,544 0.994 1,760 T/J 353,700 1,755 B 5,000 44 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 91 98 85 95 4 13,718,200 1,236,976,500 576 55.882 96 J 47,500 95 T/B 1,200 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 108,500 5,425,000 16 146.220 50 T/J 25,352,900 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 930 900 865 865 -65 327,700 284,071,000 40 488.712 875 J 700 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,500 1,480 1,395 1,395 -105 173,200 243,328,000 78 21.462 1,395 T/J 621,100 0 B 0 48 BISI BISI International Tbk. --U1---1 670 670 625 645 -25 411,700 260,974,000 108 322.500 645 T/J 3,200 0 B 0 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 665 720 625 720 55 9,842,600 6,507,934,000 1,836 120.000 720 T/J 299,600 685 B 21,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 402 428 378 428 26 10,466,600 4,209,934,400 2,061 99.535 428 T/J 106,800 424 B 100 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 11,549,300 577,465,000 43 3.455 50 T/J 142,348,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 77,460,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,790 4,740 4,460 4,460 -330 239,118,300 1,070,680,332,000 13,029 1,343.912 4,460 T/J 60,139,600 0 B 0 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 51 54 50 50 -1 180,400 9,045,400 24 10.000 60 J 10,000 53 B 100 55 BMTR Global Mediacom Tbk. --M9K--1 179 185 167 183 4 44,240,400 7,497,765,100 1,185 148.950 184 J 132,900 183 T/B 7,900 56 BNBA Bank Bumi Arta Tbk. --U8---1 268 272 250 272 4 14,800 3,704,400 6 170.000 270 J 1,000 256 B 1,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 590 595 550 590 0 12,208,400 6,807,250,000 536 4.356 590 T/J 396,500 585 B 2,900 58 BNII Bank Maybank Indonesia Tbk. --U8---1 114 139 107 127 13 912,700 105,128,100 99 1.513 127 T/J 68,500 119 B 89,500 59 BNLI Bank Permata Tbk. --M8K--1 1,055 1,090 1,000 1,065 10 16,069,600 16,949,068,500 849 11.596 1,065 T/J 654,500 1,060 B 100 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 90 90 90 90 0 200 18,000 1 90.000 88 J 142,100 0 B 0 61 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 4,900 J 100 0 B 0 62 BRIS Bank BRIsyariah Tbk. --M8---1 161 163 150 155 -6 12,602,300 1,920,772,900 1,262 30.392 155 T/J 4,571,800 154 B 243,300 63 BRPT Barito Pacific Tbk. --M3XX-1 498 580 464 525 27 101,699,000 50,738,557,200 8,842 205.295 525 T/J 480,600 520 B 634,900 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 695 715 650 675 -20 23,752,000 15,927,978,500 3,557 132.222 690 J 170,500 675 T/B 501,200 65 BSIM Bank Sinarmas Tbk. --U8---1 498 510 510 510 12 200 102,000 1 347.840 498 J 18,700 464 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 1,725 1,700 1,605 1,670 -55 29,200 47,403,000 48 323.291 1,670 T/J 1,600 1,610 B 4,000 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,560 2,560 2,390 2,430 -130 15,056,500 36,247,555,000 3,332 249.231 2,440 J 8,800 2,430 T/B 1,006,900 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 76 76 73 76 0 61,300 4,608,100 21 41.190 76 T/J 133,600 73 B 39,600 70 BULL Buana Lintas Lautan Tbk. --M7---1 119 118 111 116 -3 43,312,200 5,033,696,400 203 11.344 117 J 396,200 113 B 82,000 71 BVIC Bank Victoria International Tbk. --U8---1 58 59 57 59 1 982,000 57,152,000 22 55.790 59 T/J 7,400 58 B 110,000 72 BWPT Eagle High Plantations Tbk. --U1---1 61 64 57 61 0 48,253,300 2,849,518,300 2,117 13.341 62 J 56,500 61 T/B 641,800 73 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 500 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 144 152 137 140 -4 1,795,400 251,805,000 123 42.424 140 T/J 289,200 138 B 207,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 66 70 62 63 -3 2,301,700 145,657,600 168 36.000 64 J 74,700 63 T/B 25,000 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 965 1,100 955 1,000 35 7,800 8,094,000 26 206.612 1,055 J 3,200 1,000 T/B 500 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 160 169 150 160 0 183,500 28,096,000 9 12.520 165 J 10,000 152 B 2,700 78 CITY Natura City Developments Tbk. --U6---1 50 54 50 54 4 49,500 2,475,800 6 45.000 53 J 19,000 50 B 6,200 79 CLEO Sariguna Primatirta Tbk. --M5K--1 292 356 272 342 50 8,814,200 2,717,720,600 918 1,486.957 344 J 8,900 342 T/B 154,900 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,695 1,580 1,580 1,580 -115 100 158,000 1 151.188 1,695 J 4,100 1,580 T/B 100 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 80,724,600 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,180 4,400 3,890 4,210 30 18,277,900 74,394,718,000 6,589 19,173.840 4,220 J 6,100 4,210 T/B 167,300 83 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 800 40,000 2 45.455 50 T/J 138,838,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 390 390 390 390 0 28,500 11,115,000 2 196.806 410 J 800 390 T/B 446,500 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-1 540 555 505 555 15 50,945,800 25,923,431,000 1,693 124.261 555 T/J 188,100 525 B 12,500 87 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 270 J 20,000 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 121,326,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 1 22.222 50 T/J 10,468,800 0 B 0 90 DILD Intiland Development Tbk. --U6---1 180 200 168 200 20 3,684,300 697,350,400 112 34.852 200 T/J 47,900 199 B 50,000 91 DLTA Delta Djakarta Tbk. --U5---1 4,470 4,470 4,370 4,470 0 500 2,205,000 4 26,720.067 4,790 J 200 4,350 B 200 92 DMAS Puradelta Lestari Tbk. --M6K--1 129 136 120 136 7 48,486,600 6,060,691,500 2,855 64.762 137 J 1,000 136 T/B 326,300 93 DMND Diamond Food Indonesia Tbk. --U5---1 955 970 950 970 15 55,600 52,848,000 29 106.011 955 J 5,000 950 B 100,100 94 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 252 J 900 0 B 0 95 DOID Delta Dunia Makmur Tbk. --M2---1 88 112 82 96 8 18,968,600 1,805,830,100 1,181 129.969 97 J 109,100 96 T/B 101,000 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 79 86 74 79 0 68,400 5,288,100 39 44.960 79 T/J 12,400 78 B 800 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 336 340 336 340 4 326,000 110,551,200 37 91.892 340 T/J 60,300 0 B 0 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 18,400 J 500 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 575 560 540 540 -35 105,100 57,054,000 27 106.931 535 J 20,000 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,955 2,090 1,950 2,090 135 1,000 1,964,000 6 769.311 2,050 J 500 1,865 B 100 103 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 36,800 1,840,000 9 14.286 50 T/J 1,501,300 0 B 0 104 EKAD Ekadharma International Tbk. --U3---1 680 685 640 680 0 134,500 89,509,000 93 1,726.239 685 J 2,500 680 T/B 4,100 105 ELSA Elnusa Tbk. --M2K--1 133 142 124 138 5 32,852,300 4,302,185,200 1,664 34.500 140 J 613,300 138 T/B 1,815,800 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 581,580,300 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,650 5,000 0 68,800 340,150,000 10 694.444 5,000 T/J 191,700 4,650 B 500 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,045 1,030 975 995 -50 26,143,700 25,818,151,000 2,840 99.500 995 T/J 847,000 990 B 5,000 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 125 130 117 126 1 2,836,600 344,932,300 166 234.589 132 J 123,500 126 T/B 64,700 110 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 50,000 2,500,000 1 20.080 50 T/J 468,700 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 53 0 0 53 0 0 0 0 4.365 53 J 12,200 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 1,410 1,595 1,315 1,595 185 43,914,600 62,077,092,000 5,990 80.947 1,595 T/J 322,800 1,590 B 8,200 113 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 700 0 B 0 114 FILM MD Pictures Tbk. --U9---1 160 162 149 153 -7 5,176,200 788,009,200 1,033 72.857 154 J 57,400 153 T/B 34,700 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 4,900 245,000 8 22.727 50 T/J 12,040,300 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 50 56 50 52 2 128,654,500 6,765,766,100 4,131 2.889 52 T/J 120,900 51 B 17,320,200 117 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 1,000 50,000 1 47.619 50 T/J 3,542,100 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 1,700 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 32,900 39,475 30,625 39,475 6,575 2,744,400 99,755,957,500 5,367 1,540.488 39,475 T/J 46,300 39,450 B 400 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,440 0 0 1,440 0 0 0 0 123.077 1,340 J 3,000 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 169 169 158 159 -10 18,733,600 2,977,139,100 2,249 21.374 160 J 28,400 159 T/B 376,400 123 GJTL Gajah Tunggal Tbk. --M4---1 248 262 232 260 12 2,532,500 626,337,200 292 51.044 262 J 135,200 260 T/B 211,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 61 71 59 63 2 7,523,300 467,210,100 600 15.750 63 T/J 88,300 62 B 512,100 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,110 1,120 1,060 1,120 10 180,200 198,139,500 86 87.160 1,120 T/J 3,500 1,115 B 7,700 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 140,300 7,015,000 8 21.568 50 T/J 3,492,700 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 82 90 77 79 -3 419,400 33,805,100 33 31.600 79 T/J 100 78 B 17,000 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 10,209,300 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 0 0 148 0 0 0 0 83.261 145 J 1,900 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 550 560 560 560 10 100 56,000 1 106.667 545 J 300 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 2,180 2,050 2,030 2,030 -150 1,712,700 3,478,381,000 104 54.865 2,220 J 100 2,030 T/B 437,700 134 HERO Hero Supermarket Tbk. --U9---1 885 0 0 885 0 0 0 0 1,847.291 900 J 1,000,000 830 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,020 2,400 1,890 2,200 180 298,800 643,261,500 154 673.483 2,200 T/J 8,300 2,150 B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 900 517,500 1 884.615 575 T/J 4,600 535 B 3,000 137 HKMU HK Metals Utama Tbk. --U9---1 90 94 84 84 -6 1,675,900 141,585,600 94 36.522 84 T/J 841,700 0 B 0 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,155 1,360 1,085 1,345 190 80,026,000 99,291,796,500 8,198 6,714.257 1,350 J 27,800 1,345 T/B 779,800 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 670 610 660 5 12,559,600 7,952,722,000 570 212.903 660 T/J 19,500 655 B 60,300 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 0 0 100 0 0 0 0 54.054 100 J 25,200 95 B 5,000 141 HRTA Hartadinata Abadi Tbk. --M5---1 226 218 212 216 -10 687,000 146,077,800 22 72.000 218 J 39,700 216 T/B 4,200 142 HRUM Harum Energy Tbk. --M2K--1 1,080 1,145 1,080 1,130 50 835,200 932,383,500 179 21.731 1,140 J 600 1,130 T/B 1,400 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 1,500 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,850 9,700 8,300 8,975 125 16,501,400 145,011,707,500 7,495 332.715 8,975 T/J 1,949,200 8,950 B 1,200 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 222 220 208 208 -14 6,600 1,380,000 4 16.250 220 J 100 210 B 600 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 153 155 147 148 -5 2,030,600 307,826,500 609 140.952 149 J 15,600 148 T/B 102,900 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 212 216 198 202 -10 290,900 58,109,000 31 132.026 202 T/J 500 200 B 1,900 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 52,700 2,635,000 5 14.286 50 T/J 16,049,900 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 418 418 390 392 -26 4,349,600 1,708,114,800 334 52.626 396 J 500 392 T/B 189,400 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 128 123 120 122 -6 585,800 70,451,300 57 24.400 123 J 10,900 122 T/B 4,997,500 151 INAF Indofarma (Persero) Tbk. --U5---1 480 580 480 565 85 16,664,200 9,054,490,100 4,172 226.000 570 J 134,100 565 T/B 91,300 152 INCI Intanwijaya Internasional Tbk --U3---1 358 354 350 354 -4 300 105,800 2 38.287 350 J 60,000 0 B 0 153 INCO Vale Indonesia Tbk. --M2XX-1 1,440 1,600 1,340 1,510 70 25,660,600 36,528,002,500 2,611 616.327 1,510 T/J 61,500 1,505 B 50,000 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,650 6,025 5,275 5,750 100 31,471,200 176,995,260,000 7,665 984.269 5,750 T/J 20,900 5,725 B 3,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,345 1,350 1,255 1,335 -10 302,700 398,019,500 63 179.800 1,415 J 100 1,300 B 99,700 156 INDS Indospring Tbk. --M4---1 1,395 1,370 1,300 1,320 -75 7,900 10,541,500 16 123.750 1,375 J 3,200 0 B 0 157 INDY Indika Energy Tbk. --M2K--1 390 486 364 486 96 17,599,000 7,727,974,000 3,905 16.475 486 T/J 4,800 482 B 500 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,660 3,650 3,410 3,470 -190 12,960,900 45,017,999,000 4,785 178.804 3,470 T/J 181,200 3,410 B 55,000 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 1,000 50,000 8 0.286 50 T/J 318,100 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 9,275 11,125 8,650 11,125 1,850 3,993,600 40,928,122,500 4,103 445.000 0 J 0 11,125 T/B 547,900 161 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 50 51 50 51 1 978,200 49,727,000 28 24.286 51 T/J 410,500 50 B 125,200 162 IPTV MNC Vision Networks Tbk. --U9---1 392 394 372 388 -4 1,967,900 756,825,000 463 161.667 388 T/J 445,100 386 B 307,200 163 ISAT Indosat Tbk. --M7K--1 1,275 1,375 1,190 1,375 100 7,907,400 9,653,672,000 2,163 98.214 1,375 T/J 105,700 1,350 B 100 164 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 90 104 84 100 10 6,709,300 635,535,900 470 33.898 101 J 57,700 100 T/B 13,500 165 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,025 6,950 5,650 6,825 800 3,412,300 21,936,447,500 3,924 48.750 6,850 J 8,200 6,825 T/B 73,500 166 JAWA Jaya Agra Wattie Tbk. --U1---1 79 84 84 84 5 100 8,400 1 16.800 84 T/J 6,100 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 400 400 400 10 100,200 40,080,000 4 331.079 400 T/J 346,000 0 B 0 168 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 870 870 810 835 -35 26,159,900 21,610,572,000 3,353 228.267 840 J 113,300 835 T/B 38,800 169 JRPT Jaya Real Property Tbk. --M6K--1 400 400 380 400 0 5,444,100 2,142,163,400 432 384.615 402 J 10,500 400 T/B 1,245,800 170 JSKY Sky Energy Indonesia Tbk. --U4---1 62 78 58 62 0 9,594,200 614,613,500 757 31.000 63 J 10,000 62 T/B 321,400 171 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,790 2,790 2,600 2,690 -100 13,007,300 34,541,755,000 4,624 158.627 2,690 T/J 12,000 2,650 B 100 172 KAEF Kimia Farma Tbk. --M5---1 600 685 580 670 70 13,146,500 8,466,142,500 3,594 670.000 675 J 230,900 670 T/B 131,800 173 KBLI KMI Wire & Cable Tbk. --M4K--1 274 274 256 266 -8 3,206,100 835,903,200 238 32.321 266 T/J 366,500 264 B 147,400 174 KEEN Kencana Energi Lestari Tbk. --M7---1 380 382 354 374 -6 1,171,100 438,117,400 62 94.444 372 J 3,000 0 B 0 175 KICI Kedaung Indah Can Tbk --U5---1 183 200 183 200 17 1,300 239,600 3 42.461 199 J 7,000 198 B 100 176 KIJA Kawasan Industri Jababeka Tbk. --M6---1 198 196 185 185 -13 2,396,000 443,263,000 49 6.419 185 T/J 19,100 0 B 0 177 KINO Kino Indonesia Tbk. --M5---1 2,350 2,500 2,350 2,350 0 8,817,000 21,574,778,000 322 61.842 2,350 T/J 43,000 2,310 B 6,400 178 KKGI Resource Alam Indonesia Tbk. --U2---1 148 172 147 150 2 112,300 19,175,200 13 526.316 170 J 4,800 150 T/B 5,100 179 KLBF Kalbe Farma Tbk. --M5BX-1 975 990 915 980 5 83,889,600 80,942,461,500 8,799 9,558.178 980 T/J 795,500 975 B 3,500 180 KOBX Kobexindo Tractors Tbk. --U9---1 68 73 64 69 1 120,900 8,030,100 56 17.250 69 T/J 12,800 68 B 25,000 181 KOTA DMS Propertindo Tbk. --U6---1 450 440 420 420 -30 15,001,500 6,600,640,000 8 210.000 420 T/J 120,200 0 B 0 182 KPAL Steadfast Marine Tbk. --U4---1 105 105 100 101 -4 203,200 20,726,900 44 87.826 104 J 10,500 101 T/B 69,700 183 KRAS Krakatau Steel (Persero) Tbk. --U3---1 139 138 130 135 -4 10,253,500 1,349,739,100 589 16.783 135 T/J 448,600 133 B 500 184 KREN Kresna Graha Investama Tbk. --U9---1 340 324 318 318 -22 3,777,900 1,201,552,000 186 3,308.365 318 T/J 5,443,000 0 B 0 185 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 16,988,700 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 5,500 5,500 0 500 2,750,000 1 90.909 6,050 J 2,100 5,500 T/B 388,900 187 LINK Link Net Tbk. --M9---1 3,120 2,980 2,910 2,910 -210 904,900 2,635,094,000 766 181.875 2,910 T/J 331,300 0 B 0 188 LION Lion Metal Works Tbk. --U3---1 418 390 390 390 -28 400 156,000 3 244.255 390 T/J 2,000 0 B 0 189 LPCK Lippo Cikarang Tbk --U6---1 432 452 402 404 -28 880,300 362,884,200 173 45.550 422 J 200 404 T/B 38,500 190 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--1 151 158 141 141 -10 15,799,600 2,227,777,600 271 45.531 141 T/J 23,429,200 0 B 0 192 LPPF Matahari Department Store Tbk. --M9XX-1 1,595 1,595 1,485 1,550 -45 21,451,500 32,166,763,000 2,592 35.123 1,555 J 200 1,550 T/B 751,800 193 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 535 590 498 560 25 27,202,400 14,628,091,500 2,822 144.516 565 J 10,000 560 T/B 930,100 194 LTLS Lautan Luas Tbk. --U9---1 478 480 446 470 -8 172,400 78,786,000 23 166.143 470 T/J 169,000 466 B 9,400 195 MAIN Malindo Feedmill Tbk. --M3K--1 460 448 428 442 -18 8,454,800 3,638,828,000 896 251.136 444 J 2,200 442 T/B 200,000 196 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 451,800 22,590,000 4 6.835 50 T/J 972,214,200 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--1 510 500 476 476 -34 66,260,200 31,541,562,400 1,146 763.861 478 J 172,400 476 T/B 1,582,200 199 MARK Mark Dynamics Indonesia Tbk. --U3---1 376 374 366 368 -8 901,900 336,117,800 121 736.000 368 T/J 15,900 366 B 84,200 200 MASA Multistrada Arah Sarana Tbk. --U4---1 490 488 488 488 -2 100 48,800 1 346.985 486 J 1,600 0 B 0 201 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,400 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 224 248 210 246 22 1,544,500 342,168,200 189 15.375 246 T/J 56,200 244 B 50,000 203 MBTO Martina Berto Tbk. --U5---1 75 83 79 79 4 700 55,700 3 10.676 78 J 10,100 71 B 500 204 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 62 72 58 72 10 3,177,200 207,403,000 196 64.579 73 J 2,500 72 T/B 141,500 205 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 8,551,400 0 B 0 206 MDLN Modernland Realty Tbk. --M6---1 117 112 109 109 -8 13,034,600 1,423,323,500 86 32.349 109 T/J 4,057,400 0 B 0 207 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 30,173,700 0 B 0 208 MEDC Medco Energi Internasional Tbk. --M2K--1 346 352 322 328 -18 52,823,100 17,203,795,200 3,069 577.699 330 J 512,000 328 T/B 42,900 209 MEGA Bank Mega Tbk. XDU8---1 5,500 5,600 5,500 5,600 100 11,200 62,700,000 8 4,081.990 5,600 T/J 19,700 5,325 B 200 210 META Nusantara Infrastructure Tbk. --U7---1 128 131 120 129 1 18,800 2,299,400 34 39.082 129 T/J 200 128 B 100 211 MGRO Mahkota Group Tbk. --M1K--1 625 635 605 635 10 2,869,300 1,781,849,500 271 282.222 635 T/J 94,000 625 B 48,100 212 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,685 2,100 1,570 2,000 315 7,094,600 13,131,827,000 1,812 117.752 2,040 J 800 2,000 T/B 2,920,000 213 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,350 11,350 10,575 11,000 -350 156,900 1,711,590,000 69 70,063.694 0 J 0 11,000 T/B 500 214 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 57,500 2,875,000 12 5.735 50 T/J 55,823,200 0 B 0 215 MLPT Multipolar Technology Tbk. --U9---1 384 360 358 358 -26 9,700 3,472,800 8 74.583 366 J 500 358 T/B 100 216 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 910 825 880 -5 56,717,400 49,817,967,000 11,607 97.778 880 T/J 783,500 875 B 202,000 217 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 510 500 476 476 -34 3,903,300 1,873,750,000 648 31.733 476 T/J 59,200 0 B 0 218 MPPA Matahari Putra Prima Tbk. --U9---1 74 78 73 75 1 3,732,800 277,022,500 178 31.532 77 J 31,300 75 T/B 8,000 219 MRAT Mustika Ratu Tbk. --U5---1 114 134 115 128 14 1,003,000 122,370,800 22 19.692 127 J 200 122 B 400 220 MSKY MNC Sky Vision Tbk. --U9---1 1,320 1,345 1,330 1,330 10 1,300 1,730,500 5 87.500 1,330 T/J 10,200 1,325 B 600 221 MTDL Metrodata Electronics Tbk. --M9K--1 930 990 865 980 50 956,300 836,949,500 218 1,764.240 990 J 1,100 980 T/B 12,600 222 MTLA Metropolitan Land Tbk. --U6---1 396 390 370 390 -6 918,200 341,255,000 34 163.968 390 T/J 24,900 380 B 100,000 223 MYOH Samindo Resources Tbk. --U2---1 975 985 910 985 10 49,800 48,129,000 34 117.321 985 T/J 900 980 B 100 224 MYOR Mayora Indah Tbk. --M5KB-1 1,545 1,625 1,440 1,550 5 4,094,800 6,219,429,000 1,448 7,753.877 1,550 T/J 24,500 1,525 B 900 225 MYTX Asia Pacific Investama Tbk. --U4---1 55 65 52 52 -3 13,800 778,300 12 7.816 52 T/J 3,400 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. --U3---1 256 280 240 264 8 6,086,800 1,618,389,800 1,712 81.231 264 T/J 5,100 262 B 60,900 227 NISP Bank OCBC NISP Tbk. --U8---1 800 830 745 825 25 58,100 44,530,000 28 999.709 825 T/J 4,800 805 B 5,000 228 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---1 232 250 226 242 10 505,500 119,952,400 34 28.471 250 J 500 242 T/B 59,400 230 NZIA Nusantara Almazia Tbk. --U6---1 440 430 430 430 -10 200 86,000 1 195.455 430 T/J 44,500 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 0 0 50 0 0 0 0 98.922 50 J 4,940,400 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. --U6---1 105 119 98 117 12 18,287,800 2,080,959,900 2,748 117.000 117 T/J 625,200 116 B 192,300 233 PANR Panorama Sentrawisata Tbk. --U9---1 114 113 107 107 -7 117,200 12,617,400 49 64.199 107 T/J 231,200 0 B 0 234 PANS Panin Sekuritas Tbk. --U8---1 640 720 625 720 80 26,700 17,262,500 28 523.636 720 T/J 1,200 695 B 100 235 PBID Panca Budi Idaman Tbk. --U3---1 760 760 745 745 -15 6,100 4,581,000 9 87.647 835 J 13,200 745 T/B 3,800 236 PBRX Pan Brothers Tbk. --M4---1 278 270 260 260 -18 395,000 102,898,000 76 460.177 260 T/J 1,962,800 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-1 745 740 695 695 -50 230,646,600 161,979,055,500 11,236 231.667 695 T/J 28,999,600 0 B 0 239 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 525 515 490 490 -35 27,500 13,477,500 41 95.610 520 J 11,500 0 B 0 240 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,970 2,980 2,770 2,980 10 1,300 3,763,000 8 1,236.566 2,910 J 100 2,800 B 200 241 PNBN Bank Pan Indonesia Tbk --M8K--1 700 720 655 660 -40 25,582,500 16,961,940,500 593 1,098.901 665 J 200 660 T/B 193,200 242 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,300 165,000 2 50.000 50 T/J 4,722,000 0 B 0 243 PNIN Paninvest Tbk. --U8---1 685 680 640 640 -45 765,600 490,683,500 107 680.561 640 T/J 96,200 0 B 0 244 PNLF Panin Financial Tbk. --M8K--1 161 162 150 162 1 53,613,600 8,168,640,200 1,625 175.097 162 T/J 386,300 153 B 15,900 245 POLL Pollux Properti Indonesia Tbk. --U6---1 9,000 9,475 8,375 9,475 475 531,500 4,576,022,500 168 1,540.650 9,475 T/J 2,600 9,200 B 600 246 PPRE PP Presisi Tbk. --U7---1 88 91 82 84 -4 24,523,300 2,076,924,000 3,001 19.535 84 T/J 632,800 83 B 811,300 247 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 11,165,700 558,285,000 121 108.108 50 T/J 108,795,400 0 B 0 248 PRAS Prima Alloy Steel Universal Tbk. --U4---1 163 173 152 152 -11 6,900 1,059,500 16 85.571 152 T/J 3,700 0 B 0 249 PRDA Prodia Widyahusada Tbk. --U9---1 2,470 2,420 2,300 2,350 -120 1,375,300 3,163,768,000 133 36.154 2,370 J 8,900 2,350 T/B 400 250 PSSI Pelita Samudera Shipping Tbk. --U7---1 123 135 115 135 12 153,100 18,882,100 36 100.000 135 T/J 500 123 B 2,800 251 PTBA Bukit Asam Tbk. --M2BX-1 1,485 1,855 1,385 1,800 315 79,840,200 127,646,123,500 16,457 1,565.217 1,800 T/J 2,147,600 1,795 B 3,100 252 PTIS Indo Straits Tbk. --U7---1 78 0 0 78 0 0 0 0 8.211 102 J 400 78 B 10,000 253 PTPP PP (Persero) Tbk. --M6XX-1 595 585 555 555 -40 68,845,800 38,410,261,000 3,117 104.323 555 T/J 12,525,700 0 B 0 254 PTRO Petrosea Tbk. --M2---1 875 1,000 860 905 30 3,022,700 2,778,435,000 701 724.000 940 J 4,900 905 T/B 353,100 255 PTSN Sat Nusapersada Tbk --M4---1 159 167 155 164 5 5,280,800 859,051,400 169 84.828 164 T/J 5,862,800 163 B 1,300 256 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 250 J 30,000 218 B 3,300 257 PURE Trinitan Metals and Minerals Tbk. --U3---1 75 85 70 76 1 3,548,500 260,134,200 469 25.333 76 T/J 61,500 75 B 20,000 258 PWON Pakuwon Jati Tbk. --M6B3-1 308 314 288 304 -4 107,051,900 31,864,149,600 4,646 1,171.980 306 J 40,700 304 T/B 47,100 259 PZZA Sarimelati Kencana Tbk. --U9---1 575 575 535 535 -40 3,296,800 1,776,969,500 271 48.636 555 J 1,500 535 T/B 31,700 260 RAJA Rukun Raharja Tbk. --M7---1 61 64 57 59 -2 5,464,400 320,695,000 581 202.666 60 J 448,600 59 T/B 76,400 261 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 505 560 470 505 0 27,706,300 13,407,871,400 1,627 315.625 510 J 15,400 505 T/B 409,000 262 RANC Supra Boga Lestari Tbk. --U9---1 294 300 290 290 -4 600 175,000 2 58.000 290 T/J 1,800 0 B 0 263 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 15.994 50 T/J 3,358,300 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 4,750 B 100 265 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 0 0 230 0 0 0 0 106.154 214 J 12,600 0 B 0 266 RICY Ricky Putra Globalindo Tbk --U4---1 127 0 0 127 0 0 0 0 20.171 125 J 30,000 124 B 100 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 280 328 262 262 -18 23,400 6,222,800 15 2,050.078 270 J 400 0 B 0 268 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,110 1,085 1,110 0 5,328,000 5,912,878,000 117 435.294 1,110 T/J 3,890,200 1,095 B 7,000 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,700 8,975 8,100 8,975 275 4,700 39,975,000 12 5,790.323 8,975 T/J 2,100 8,100 B 900 270 SCMA Surya Citra Media Tbk. --M9XX-1 635 765 600 750 115 37,219,200 26,637,334,500 4,814 339.285 750 T/J 7,801,300 745 B 32,700 271 SDPC Millennium Pharmacon International Tbk. --U9---1 69 68 65 66 -3 72,100 4,767,800 19 44.056 67 J 1,700 66 T/B 45,100 272 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 2,150 2,250 2,000 2,250 100 206,000 453,328,000 47 96.154 2,250 T/J 2,500 2,140 B 600 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 985 1,000 920 970 -15 7,576,100 7,224,636,500 2,392 167.241 975 J 17,100 970 T/B 42,800 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,000 4,860 4,860 -365 146,500 712,139,000 122 55.197 4,860 T/J 91,100 0 B 0 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 180 200 169 189 9 7,177,200 1,325,484,500 457 17.182 194 J 200,300 189 T/B 190,100 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 171 177 160 174 3 8,054,600 1,340,449,700 941 31.071 174 T/J 3,600 173 B 22,000 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 600 615 560 600 0 8,000 4,791,500 18 724.638 625 J 500 600 T/B 44,100 279 SMDR Samudera Indonesia Tbk. --U7---1 123 130 115 129 6 1,256,200 148,470,000 103 517.698 129 T/J 1,400 120 B 66,600 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 5,875 7,050 5,475 7,050 1,175 16,431,500 105,345,520,000 5,531 2,453.198 0 J 0 7,050 T/B 731,600 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 179 188 170 187 8 22,400 3,891,700 17 96.891 187 T/J 176,000 186 B 500 282 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--1 494 470 460 460 -34 28,763,200 13,233,158,800 800 755.833 460 T/J 216,000 0 B 0 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,065 1,100 995 1,100 35 3,535,400 3,670,890,000 1,371 2,938.113 1,100 T/J 2,600 1,065 B 528,300 285 SOCI Soechi Lines Tbk. --M7---1 66 74 62 71 5 12,101,700 805,885,700 789 12.909 72 J 41,000 71 T/B 37,500 286 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,800 J 800 0 B 0 287 SPMA Suparma Tbk. --U3---1 214 228 214 214 0 3,200 702,600 7 95.930 224 J 100 214 T/B 3,400 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 195 204 182 199 4 28,700 5,426,400 19 212.378 194 J 10,900 193 B 200 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 125 129 117 121 -4 33,685,200 4,041,148,100 1,917 50.417 122 J 31,000 121 T/B 35,600 290 SRSN Indo Acidatama Tbk --U3---1 55 56 52 56 1 7,269,100 381,524,500 123 10.199 56 T/J 137,800 53 B 132,500 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 346 432 322 432 86 16,988,100 5,678,688,200 135 177.231 432 T/J 70,000 346 B 2,435,100 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 840 840 790 840 0 12,717,300 10,350,621,000 618 125.373 840 T/J 1,721,000 835 B 250,000 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 135 138 0 231,600 31,959,900 10 135.294 139 J 20,100 135 B 500 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 104,170,700 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 0 0 50 0 0 0 0 8.929 50 J 132,915,700 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 830 835 775 835 5 193,091,300 150,538,011,500 2,838 206.173 835 T/J 938,000 820 B 6,200 298 TBLA Tunas Baru Lampung Tbk. --M5---1 422 450 394 450 28 2,537,200 1,070,158,400 598 102.471 450 T/J 25,000 438 B 2,700 299 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 1,600 0 B 0 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 177 188 165 185 8 24,300 4,212,600 12 81.140 185 T/J 30,800 177 B 700 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 81 83 76 78 -3 60,198,100 4,672,034,900 1,993 25.161 78 T/J 952,000 77 B 1,253,100 302 TGRA Terregra Asia Energy Tbk. --U7---1 54 61 51 61 7 1,016,000 55,535,900 114 30.500 61 T/J 104,900 58 B 300 303 TINS Timah Tbk. --M2K--1 352 380 328 380 28 37,223,000 12,693,599,600 2,464 194.178 380 T/J 657,000 370 B 100,000 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 56 54 55 0 4,211,300 231,610,600 43 25.143 55 T/J 55,900 54 B 41,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,620 4,600 4,300 4,330 -290 8,452,500 36,561,646,000 3,571 267.716 4,340 J 5,100 4,300 B 169,200 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,620 2,990 2,450 2,880 260 267,694,700 743,535,183,000 31,363 1,513.519 2,880 T/J 15,884,000 2,870 B 726,200 307 TMAS Temas Tbk. --M7---1 55 64 53 60 5 1,031,600 59,510,400 116 138.001 60 T/J 56,100 59 B 1,550,800 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 326 340 324 340 14 10,700 3,628,200 5 71.748 340 T/J 9,600 304 B 4,800 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 7,703,100 385,155,000 49 80.475 50 T/J 137,180,500 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 264 284 246 280 16 3,096,800 766,646,800 177 100.638 280 T/J 103,700 266 B 4,000 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 600 750 575 630 30 96,428,500 61,674,386,500 6,115 3,001.000 635 J 2,000 630 T/B 1,053,300 312 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---1 135 134 129 129 -6 11,500 1,516,000 2 129.994 133 J 100,000 0 B 0 314 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---1 350 350 342 350 0 171,800 59,902,000 10 208.781 380 J 22,500 348 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,000 1,025 995 1,000 0 709,000 712,483,500 39 178.393 1,000 T/J 77,100 970 B 2,000 317 TURI Tunas Ridean Tbk. --U9---1 1,050 0 0 1,050 0 0 0 0 2,333.333 1,200 J 3,900 980 B 5,100 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,095 1,060 1,020 1,035 -60 2,791,700 2,873,701,000 589 69.000 1,035 T/J 74,000 1,020 B 800 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,225 1,280 1,195 1,225 0 1,549,500 1,885,536,000 200 2,375.136 1,225 T/J 860,400 1,220 B 400 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,620 2,800 2,780 2,800 180 2,700 7,534,000 10 103.701 2,980 J 100 2,700 B 300 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 51 50 50 0 1,057,300 52,892,000 40 2.375 50 T/J 197,000 0 B 0 322 UNTR United Tractors Tbk. --M9BX-1 12,600 15,100 12,000 14,850 2,250 7,216,400 103,364,625,000 7,542 17,678.571 14,900 J 700 14,850 T/B 433,300 323 UNVR Unilever Indonesia Tbk. --M5BX-1 5,650 6,475 5,275 6,225 575 45,224,600 262,314,535,000 17,618 159,370.200 6,225 T/J 3,353,500 6,200 B 10,000 324 VICO Victoria Investama Tbk. --U8---1 110 113 109 109 -1 300 33,500 2 87.200 108 J 1,300 0 B 0 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,800 90,000 6 16.667 50 T/J 73,821,600 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 258 254 240 250 -8 14,600 3,540,200 12 110.588 250 T/J 16,800 242 B 1,000 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 128 147 122 142 14 37,383,600 4,964,530,600 2,420 48.966 143 J 900 142 T/B 326,500 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 90 89 84 84 -6 260,000 21,910,500 65 36.669 84 T/J 87,500 0 B 0 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 77 79 72 77 0 4,846,100 354,464,200 195 11.846 80 J 36,100 77 T/B 50,000 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 890 900 830 830 -60 64,824,800 54,166,619,500 4,671 213.339 835 J 563,900 830 T/B 1,286,100 331 WINS Wintermar Offshore Marine Tbk. --U7---1 76 76 71 71 -5 7,596,900 541,739,300 31 19.201 72 J 200 0 B 0 332 WOMF Wahana Ottomitra Multiartha Tbk. CDU8---1 242 246 226 238 -4 1,041,400 239,003,400 368 36.082 238 T/J 700 236 B 4,000 333 WOOD Integra Indocabinet Tbk. --M5K--1 346 340 322 322 -24 206,500 66,494,800 59 123.846 322 T/J 14,697,000 0 B 0 334 WSBP Waskita Beton Precast Tbk. --M3K--1 120 123 112 118 -2 60,433,600 6,971,016,400 2,347 24.082 118 T/J 560,500 117 B 11,000 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 484 490 452 452 -32 56,554,400 25,830,112,200 4,633 121.997 454 J 802,400 452 T/B 783,300 336 WTON Wijaya Karya Beton Tbk. --M3K--1 210 216 196 197 -13 35,100,100 7,000,759,300 1,226 33.390 198 J 4,100 197 T/B 221,100 Total 5,161,751,600 9,338,539,940,900 526,563 3,140,581,500 63,314,000 Jakarta, 20 March 2020 Trading Division