List of Securities Quotation Main Board Date: Tuesday, 24 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 4,400 4,610 4,140 4,290 -110 2,796,400 12,218,112,000 1,771 348.509 4,310 J 200 4,290 T/B 29,600 2 ABMM ABM Investama Tbk. --U9---1 1,490 1,500 1,450 1,450 -40 300 440,000 3 38.667 1,450 T/J 3,700 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,040 1,110 970 1,100 60 29,094,800 30,480,527,500 5,635 1,341.463 1,100 T/J 434,600 1,085 B 700 4 ACST Acset Indonusa Tbk. --U6---1 139 131 130 130 -9 5,988,400 778,492,100 204 5.459 130 T/J 4,548,700 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 388 406 362 386 -2 24,887,700 9,724,011,400 3,462 303.142 388 J 21,000 386 T/B 75,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,625 7,025 6,700 6,900 275 91,400 626,650,000 97 296.774 6,900 T/J 17,500 6,850 B 300 7 ADMG Polychem Indonesia Tbk --U3---1 72 79 72 73 1 582,200 42,785,700 93 6.516 79 J 1,000 73 T/B 56,000 8 ADRO Adaro Energy Tbk. --M2BX-1 775 900 780 850 75 82,445,200 69,562,394,000 11,703 77.273 850 T/J 1,453,800 845 B 146,500 9 AGII Aneka Gas Industri Tbk. --M3---1 410 410 382 382 -28 306,900 118,021,600 81 34.727 382 T/J 45,200 0 B 0 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 83 89 78 84 1 3,957,500 336,398,400 570 137.237 85 J 33,400 84 T/B 85,900 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 1,495 1,725 1,405 1,725 230 9,873,500 16,093,137,500 3,054 1,374.820 1,725 T/J 481,100 1,695 B 500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 402 398 374 398 -4 2,500 940,400 6 198.845 392 J 2,000 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 192 194 190 191 -1 401,300 76,401,300 92 173.636 191 T/J 177,500 190 B 47,400 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,700 2,570 2,520 2,520 -180 2,300 5,801,000 5 102.857 2,520 T/J 3,100 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 660 660 615 625 -35 525,600 323,380,500 35 1,594.835 720 J 400 615 B 17,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,400 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XX-1 348 374 340 364 16 155,141,100 55,776,376,600 11,636 239.995 364 T/J 1,428,300 362 B 968,000 19 APLI Asiaplast Industries Tbk. --U3---1 140 0 0 140 0 0 0 0 116.667 140 J 4,400 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 79 86 79 83 4 16,078,200 1,327,512,200 476 22.740 84 J 805,600 83 T/B 1,825,800 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---1 348 348 344 348 0 785,000 272,924,000 61 2,365.255 348 T/J 913,800 346 B 106,300 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---1 950 0 0 950 0 0 0 0 280.608 1,000 J 6,000 0 B 0 25 ASGR Astra Graphia Tbk. --U9---1 640 670 605 640 0 63,000 39,017,000 56 132.692 640 T/J 1,600 630 B 1,000 26 ASII Astra International Tbk. --M4BX-1 3,520 3,610 3,280 3,280 -240 89,502,100 303,327,375,000 16,129 2,345.588 3,280 T/J 12,812,400 0 B 0 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 995 995 945 995 0 10,600 10,084,000 4 1,842.593 995 T/J 6,400 945 B 3,600 28 ASRI Alam Sutera Realty Tbk. --M6---1 94 97 88 92 -2 11,718,900 1,081,825,500 1,328 87.619 93 J 91,400 92 T/B 7,900 29 ASSA Adi Sarana Armada Tbk. --M7K--1 322 340 300 300 -22 3,486,300 1,082,248,200 77 76.923 300 T/J 2,001,800 0 B 0 30 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 400 0 B 0 31 AUTO Astra Otoparts Tbk. --M4---1 660 695 620 680 20 337,500 228,680,500 142 614.995 685 J 26,300 680 T/B 42,700 32 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 100 5,000 1 33.333 50 T/J 399,900 0 B 0 33 BATA Sepatu Bata Tbk. --U4---1 605 620 620 620 15 100 62,000 1 8,041.505 605 J 600 590 B 2,000 34 BBCA Bank Central Asia Tbk. --M8B3-1 22,150 24,975 22,250 22,500 350 50,794,200 1,198,181,152,500 45,930 12,857.143 22,675 J 800 22,500 T/B 904,100 35 BBKP Bank Bukopin Tbk. --M8---1 85 89 80 84 -1 7,476,800 633,674,600 591 24.919 85 J 210,000 84 T/B 190,300 36 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 1,500 1,500 1,500 -110 1,100 1,650,000 2 108.696 1,500 T/J 4,500 0 B 0 37 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,390 3,430 3,160 3,160 -230 132,089,300 428,306,527,000 17,181 15.198 3,160 T/J 15,375,100 0 B 0 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,620 2,750 2,440 2,440 -180 495,129,300 1,258,125,376,000 60,328 2,788.571 2,440 T/J 31,772,100 0 B 0 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 972,800 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 935 820 820 -60 23,867,900 20,035,764,500 4,181 106.956 820 T/J 1,576,800 0 B 0 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 234 234 234 234 0 9,900 2,316,600 4 238.241 260 J 100 218 B 10,000 42 BCAP MNC Kapital Indonesia Tbk. --M8---1 159 160 149 155 -4 126,500 19,374,100 52 439.567 155 T/J 1,167,600 153 B 300 43 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,710 1,785 1,645 1,675 -35 5,397,400 9,178,355,500 2,059 0.946 1,675 T/J 79,800 1,670 B 41,300 44 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 93 106 93 102 9 11,311,500 1,138,343,400 542 60.000 102 T/J 147,500 101 B 264,100 45 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 250,200 12,510,000 89 146.220 50 T/J 24,655,300 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 845 885 840 875 30 116,400 101,536,000 21 494.361 875 T/J 6,900 845 B 5,000 47 BIRD Blue Bird Tbk. --M7---1 1,300 1,295 1,210 1,210 -90 170,600 212,121,000 102 18.615 1,210 T/J 5,553,100 0 B 0 48 BISI BISI International Tbk. --U1---1 600 605 565 600 0 26,800 15,960,000 41 300.000 600 T/J 4,900 590 B 6,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 670 705 630 670 0 4,076,900 2,745,747,000 1,430 111.667 675 J 14,400 670 T/B 3,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 404 418 394 400 -4 5,935,100 2,393,889,800 1,106 93.023 402 J 21,200 400 T/B 738,500 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 5,044,000 252,200,000 25 3.455 50 T/J 140,285,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 158,956,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,150 4,230 3,860 3,860 -290 118,648,100 472,558,943,000 17,038 1,163.117 3,860 T/J 26,668,600 0 B 0 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 52 54 51 54 2 10,400 535,900 8 10.800 55 J 30,100 54 T/B 200 55 BMTR Global Mediacom Tbk. --M9K--1 171 177 160 161 -10 16,799,800 2,725,935,500 2,389 131.043 161 T/J 13,358,300 160 B 432,000 56 BNBA Bank Bumi Arta Tbk. --U8---1 270 276 262 276 6 3,000 805,600 6 172.500 280 J 40,000 260 B 1,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 550 575 515 560 10 2,357,000 1,267,999,000 447 4.135 560 T/J 464,100 550 B 3,000 58 BNII Bank Maybank Indonesia Tbk. --U8---1 119 133 117 128 9 917,300 117,311,900 69 1.525 128 T/J 26,600 126 B 154,400 59 BNLI Bank Permata Tbk. --M8K--1 995 1,120 950 1,100 105 23,201,900 24,904,773,000 1,348 11.977 1,100 T/J 5,418,100 1,095 B 100 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 84 88 80 87 3 900 77,400 7 87.000 85 J 4,900 80 B 1,900 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---1 145 159 135 135 -10 18,660,000 2,645,591,700 1,957 26.471 136 J 10,000 135 T/B 192,200 63 BRPT Barito Pacific Tbk. --M3XX-1 490 510 456 456 -34 67,247,800 31,394,368,800 6,468 178.313 456 T/J 20,331,200 0 B 0 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 630 670 590 595 -35 34,279,600 20,623,679,500 4,384 116.551 595 T/J 489,300 590 B 174,300 65 BSIM Bank Sinarmas Tbk. --U8---1 480 520 480 488 8 700 343,400 6 332.835 488 T/J 1,400 452 B 200 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 1,605 1,990 1,605 1,795 190 26,800 48,920,500 27 347.490 1,795 T/J 6,900 1,780 B 200 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,260 2,260 2,110 2,110 -150 1,683,000 3,551,220,000 682 216.410 2,110 T/J 19,412,600 0 B 0 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 76 84 77 80 4 55,700 4,474,800 13 43.358 82 J 10,000 79 B 1,000 70 BULL Buana Lintas Lautan Tbk. --M7---1 120 132 120 125 5 43,139,200 5,275,834,700 264 12.224 126 J 10,700 125 T/B 94,200 71 BVIC Bank Victoria International Tbk. --U8---1 59 60 58 59 0 857,000 50,538,200 52 55.790 60 J 30,000 59 T/B 42,800 72 BWPT Eagle High Plantations Tbk. --U1---1 57 62 57 58 1 19,754,700 1,163,425,900 786 12.685 59 J 424,000 58 T/B 1,230,800 73 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 14,500 J 29,900 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 131 140 125 125 -6 375,700 48,716,000 125 37.879 126 J 200,000 125 T/B 17,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 59 61 55 59 0 1,530,500 86,133,200 84 33.714 59 T/J 352,300 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,000 1,085 1,000 1,085 85 16,400 17,559,500 15 224.174 1,085 T/J 400 1,050 B 2,600 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 162 163 160 162 0 137,400 22,080,400 12 12.677 186 J 200 162 T/B 154,300 78 CITY Natura City Developments Tbk. --U6---1 53 53 52 53 0 125,100 6,506,500 12 44.167 53 T/J 71,400 51 B 158,800 79 CLEO Sariguna Primatirta Tbk. --M5K--1 322 360 318 324 2 7,504,900 2,471,255,000 742 1,408.696 328 J 18,000 324 T/B 80,300 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,670 1,380 1,380 -100 19,000 26,298,500 14 132.050 1,550 J 1,000 1,380 T/B 6,100 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 100 5,000 1 3.288 50 T/J 82,725,600 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 3,920 4,100 3,800 3,830 -90 14,329,000 56,047,724,000 7,559 17,443.184 3,910 J 10,100 3,830 T/B 236,200 83 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 121,258,400 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 390 388 380 380 -10 174,500 66,314,000 3 191.759 428 J 200 380 T/B 1,126,300 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-1 520 525 484 484 -36 18,488,700 9,005,597,100 2,179 108.365 484 T/J 1,159,800 0 B 0 87 DART Duta Anggada Realty Tbk. --U6---1 270 0 0 270 0 0 0 0 49.913 260 J 5,000 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,000 100,000 1 16.496 50 T/J 143,137,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 8,361,100 0 B 0 90 DILD Intiland Development Tbk. --U6---1 199 200 188 200 1 4,035,400 799,481,900 92 34.852 200 T/J 2,394,000 189 B 10,000 91 DLTA Delta Djakarta Tbk. --U5---1 4,470 0 0 4,470 0 0 0 0 26,720.067 4,780 J 100 4,510 B 100 92 DMAS Puradelta Lestari Tbk. --M6K--1 127 152 127 136 9 80,234,300 10,952,076,500 5,093 64.762 137 J 18,700 136 T/B 47,700 93 DMND Diamond Food Indonesia Tbk. --U5---1 950 960 950 955 5 41,500 39,440,500 24 104.372 955 T/J 4,900 950 B 154,200 94 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 264 J 100 0 B 0 95 DOID Delta Dunia Makmur Tbk. --M2---1 90 102 85 95 5 9,967,300 959,467,000 685 128.615 96 J 348,400 95 T/B 1,420,500 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 208 194 194 194 -14 25,000 4,850,000 3 63.032 220 J 200 194 T/B 400 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 80 78 78 -1 292,600 22,965,000 14 44.391 78 T/J 1,390,600 77 B 1,500 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 340 340 338 340 0 418,900 141,633,800 30 91.892 340 T/J 127,900 330 B 500 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,350 J 400 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 505 505 470 470 -35 148,200 70,115,200 49 93.069 470 T/J 91,500 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,050 2,070 1,960 2,070 20 9,800 19,229,500 13 761.950 2,070 T/J 4,900 1,970 B 5,500 103 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 23,100 1,155,000 4 14.286 50 T/J 1,306,300 0 B 0 104 EKAD Ekadharma International Tbk. --U3---1 700 750 660 735 35 63,900 45,958,000 99 1,865.861 735 T/J 4,400 730 B 1,100 105 ELSA Elnusa Tbk. --M2K--1 129 140 128 139 10 39,132,500 5,291,517,400 2,343 34.750 139 T/J 2,257,500 138 B 100 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 8,200 410,000 3 10.308 50 T/J 562,348,900 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 800 4,000,000 3 694.444 5,000 T/J 191,300 0 B 0 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 935 865 865 -65 11,812,600 10,377,663,500 2,185 86.500 865 T/J 7,846,600 0 B 0 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 120 125 112 118 -2 2,039,700 240,921,400 124 219.694 118 T/J 89,100 117 B 116,500 110 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 491,100 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 53 52 50 50 -3 21,000 1,052,000 5 4.118 50 T/J 32,600 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 1,485 1,595 1,385 1,410 -75 37,792,500 53,979,105,000 5,667 71.559 1,415 J 500 1,410 T/B 295,000 113 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,050 J 600 0 B 0 114 FILM MD Pictures Tbk. --U9---1 143 155 133 138 -5 1,210,800 165,014,000 216 65.714 138 T/J 112,800 136 B 31,200 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 11,945,000 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 50 52 50 50 0 21,306,700 1,082,163,300 1,153 2.778 51 J 3,336,000 50 T/B 43,290,100 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 12,562,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,700 0 0 1,700 0 0 0 0 1,360.000 2,060 J 100 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 36,725 37,750 34,850 36,400 -325 2,156,300 78,211,270,000 6,214 1,420.488 36,400 T/J 20,000 36,275 B 200 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,440 1,545 1,490 1,490 50 300 452,500 2 127.350 1,490 T/J 2,900 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 150 160 140 150 0 13,433,700 2,054,572,400 1,882 20.164 151 J 11,300 150 T/B 35,400 123 GJTL Gajah Tunggal Tbk. --M4---1 244 260 234 248 4 1,279,000 314,158,000 160 48.689 250 J 11,300 248 T/B 9,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 59 66 57 59 0 8,303,800 503,080,800 722 14.750 60 J 211,400 59 T/B 919,500 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,100 1,125 1,070 1,110 10 64,600 71,481,500 90 86.381 1,110 T/J 27,200 1,100 B 25,000 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 66,700 3,335,000 4 21.568 50 T/J 3,478,800 0 B 0 127 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. --U6---1 74 0 0 74 0 0 0 0 29.600 99 J 214,000 72 B 1,700 129 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 1,200 60,000 3 26.579 50 T/J 11,399,900 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 148 148 148 148 0 1,800 266,400 1 83.261 148 T/J 700 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 570 0 0 570 0 0 0 0 108.571 565 J 800 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 1,900 2,000 1,850 2,000 100 465,700 885,411,000 152 54.054 2,030 J 2,000 2,000 T/B 3,100 134 HERO Hero Supermarket Tbk. --U9---1 825 900 770 880 55 5,300 4,314,500 18 1,836.854 870 J 10,200 865 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,050 2,150 2,000 2,070 20 865,600 1,793,723,000 98 633.686 2,070 T/J 96,400 2,060 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 585 570 585 10 17,800 10,334,000 9 900.000 700 J 1,100 585 T/B 6,200 137 HKMU HK Metals Utama Tbk. --U9---1 79 85 74 74 -5 1,846,400 137,503,300 163 32.174 77 J 50,000 74 T/B 10,700 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,255 1,320 1,170 1,290 35 94,926,200 118,528,106,000 7,976 6,439.696 1,300 J 1,840,500 1,290 T/B 7,241,400 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 615 615 575 575 -40 9,670,100 5,680,432,500 444 185.484 575 T/J 492,700 0 B 0 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 0 0 100 0 0 0 0 54.054 100 J 38,700 95 B 5,000 141 HRTA Hartadinata Abadi Tbk. --M5---1 222 222 208 208 -14 34,900 7,325,200 31 69.333 212 J 39,500 208 T/B 1,300 142 HRUM Harum Energy Tbk. --M2K--1 1,155 1,260 1,180 1,215 60 2,177,200 2,607,197,000 423 23.365 1,220 J 1,100 1,215 T/B 359,500 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 13,500 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 8,350 9,050 8,125 8,300 -50 10,642,400 89,428,150,000 8,086 307.692 8,300 T/J 11,300 8,275 B 700 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 220 0 0 220 0 0 0 0 17.188 260 J 3,100 206 B 100,000 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 140 140 133 135 -5 328,500 43,947,000 27 128.571 137 J 7,400 135 T/B 3,000 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 242 246 226 244 2 30,500 6,954,000 14 159.477 244 T/J 5,400 226 B 2,000 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 300 15,000 3 14.286 50 T/J 14,953,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 366 400 346 358 -8 324,900 119,250,600 165 48.062 368 J 2,400 358 T/B 6,700 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 114 120 107 118 4 1,661,500 192,180,600 82 23.600 119 J 100,000 118 T/B 19,600 151 INAF Indofarma (Persero) Tbk. --U5---1 705 880 735 880 175 34,383,300 29,188,174,500 8,914 352.000 0 J 0 880 T/B 10,094,300 152 INCI Intanwijaya Internasional Tbk --U3---1 354 360 360 360 6 100 36,000 1 38.936 356 J 10,000 0 B 0 153 INCO Vale Indonesia Tbk. --M2XX-1 1,450 1,650 1,450 1,605 155 14,151,400 21,734,043,500 3,195 655.102 1,605 T/J 11,700 1,600 B 2,700 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 5,350 5,600 5,000 5,050 -300 16,410,200 85,775,877,500 9,813 864.445 5,075 J 1,400 5,050 T/B 189,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,300 1,400 1,300 1,395 95 10,700 14,364,000 16 187.881 1,345 J 400 1,315 B 100 156 INDS Indospring Tbk. --M4---1 1,300 0 0 1,300 0 0 0 0 121.875 1,510 J 1,000 1,300 B 100 157 INDY Indika Energy Tbk. --M2K--1 480 555 484 530 50 11,677,400 6,130,170,500 2,512 17.966 540 J 16,800 530 T/B 9,800 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,230 3,590 3,020 3,100 -130 8,834,100 28,222,992,000 6,415 159.739 3,120 J 10,000 3,100 T/B 7,100 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 300 15,000 2 0.286 50 T/J 299,500 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 10,350 10,850 9,850 10,350 0 3,949,600 41,115,327,500 4,919 414.000 10,375 J 200 10,350 T/B 219,200 161 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 51 52 51 52 1 199,100 10,157,100 11 24.762 52 T/J 75,300 50 B 386,900 162 IPTV MNC Vision Networks Tbk. --U9---1 388 388 378 386 -2 1,800,000 691,683,200 163 160.833 386 T/J 463,900 384 B 300,000 163 ISAT Indosat Tbk. --M7K--1 1,280 1,345 1,195 1,200 -80 4,575,000 5,640,442,000 3,331 85.714 1,205 J 1,100 1,200 T/B 42,900 164 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 94 100 94 97 3 1,030,300 99,554,300 161 32.881 97 T/J 119,300 96 B 100,000 165 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,400 7,000 6,400 6,650 250 2,479,700 16,477,575,000 4,280 47.500 6,675 J 5,800 6,650 T/B 20,000 166 JAWA Jaya Agra Wattie Tbk. --U1---1 84 0 0 84 0 0 0 0 16.800 83 J 100 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 400 400 400 0 100,000 40,000,000 2 331.079 400 T/J 499,800 0 B 0 168 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 780 850 760 825 45 15,061,200 12,333,459,500 4,361 225.533 830 J 213,000 825 T/B 1,473,700 169 JRPT Jaya Real Property Tbk. --M6K--1 372 374 346 350 -22 6,614,000 2,358,487,800 504 336.538 372 J 6,200 350 T/B 398,600 170 JSKY Sky Energy Indonesia Tbk. --U4---1 64 73 60 70 6 10,427,300 711,136,900 1,155 35.000 71 J 169,900 70 T/B 2,014,000 171 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,510 2,580 2,340 2,340 -170 8,329,900 19,924,415,000 2,279 137.988 2,340 T/J 2,005,800 0 B 0 172 KAEF Kimia Farma Tbk. --M5---1 835 1,040 870 1,040 205 42,897,700 43,158,924,000 9,433 1,040.000 0 J 0 1,040 T/B 5,048,800 173 KBLI KMI Wire & Cable Tbk. --M4K--1 248 276 248 264 16 796,000 205,201,000 161 32.078 264 T/J 52,400 252 B 37,700 174 KEEN Kencana Energi Lestari Tbk. --M7---1 348 354 324 350 2 113,600 39,242,000 45 88.384 350 T/J 26,900 334 B 3,900 175 KICI Kedaung Indah Can Tbk --U5---1 220 272 266 266 46 200 53,800 2 56.474 210 J 10,000 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. --M6---1 173 161 161 161 -12 40,600 6,536,600 23 5.586 161 T/J 17,261,100 0 B 0 177 KINO Kino Indonesia Tbk. --M5---1 2,190 2,370 2,050 2,150 -40 505,100 1,108,642,000 88 56.579 2,170 J 1,200 2,150 T/B 900 178 KKGI Resource Alam Indonesia Tbk. --U2---1 144 150 150 150 6 100 15,000 1 526.316 176 J 25,000 150 T/B 5,000 179 KLBF Kalbe Farma Tbk. --M5BX-1 915 950 855 865 -50 64,666,100 57,922,037,000 9,690 8,436.555 865 T/J 822,900 860 B 684,900 180 KOBX Kobexindo Tractors Tbk. --U9---1 65 72 63 65 0 26,000 1,740,500 41 16.250 65 T/J 7,900 64 B 20,000 181 KOTA DMS Propertindo Tbk. --U6---1 392 380 378 378 -14 151,500 57,566,000 7 189.000 376 J 550,000 0 B 0 182 KPAL Steadfast Marine Tbk. --U4---1 101 109 100 103 2 795,000 82,604,500 206 89.565 104 J 33,300 103 T/B 41,700 183 KRAS Krakatau Steel (Persero) Tbk. --U3---1 126 140 124 124 -2 5,587,300 717,594,000 319 15.416 128 J 59,600 124 T/B 367,300 184 KREN Kresna Graha Investama Tbk. --U9---1 296 290 276 276 -20 388,500 107,729,000 153 2,871.411 276 T/J 1,990,400 0 B 0 185 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 400 20,000 2 7.806 50 T/J 14,884,000 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 5,125 B 100,000 187 LINK Link Net Tbk. --M9---1 2,800 2,780 2,610 2,610 -190 432,600 1,132,615,000 495 163.125 2,610 T/J 92,300 0 B 0 188 LION Lion Metal Works Tbk. --U3---1 364 344 340 340 -24 1,500 513,600 4 212.941 340 T/J 19,400 0 B 0 189 LPCK Lippo Cikarang Tbk --U6---1 390 418 384 392 2 479,500 190,631,600 217 44.197 400 J 5,800 392 T/B 4,500 190 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--1 132 123 123 123 -9 12,689,700 1,560,833,100 305 39.719 123 T/J 62,437,600 0 B 0 192 LPPF Matahari Department Store Tbk. --M9XX-1 1,445 1,440 1,345 1,345 -100 5,191,800 7,117,819,000 1,991 30.477 1,345 T/J 4,053,000 0 B 0 193 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 540 625 525 610 70 15,754,500 9,351,641,000 2,075 157.419 610 T/J 98,400 605 B 2,900 194 LTLS Lautan Luas Tbk. --U9---1 440 450 410 428 -12 105,200 45,973,800 39 151.297 428 T/J 4,400 426 B 100 195 MAIN Malindo Feedmill Tbk. --M3K--1 412 434 384 390 -22 11,836,500 4,625,146,200 1,229 221.591 390 T/J 850,100 388 B 34,700 196 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 200 10,000 2 6.835 50 T/J 392,119,800 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--1 444 456 414 444 0 22,085,600 9,737,179,000 3,160 712.509 448 J 22,200 440 B 200 199 MARK Mark Dynamics Indonesia Tbk. --U3---1 364 366 356 362 -2 1,085,500 395,454,000 185 724.000 362 T/J 55,900 360 B 17,600 200 MASA Multistrada Arah Sarana Tbk. --U4---1 488 488 454 488 0 400 189,800 4 346.985 488 T/J 121,200 0 B 0 201 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,375 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 250 270 238 250 0 1,423,900 351,093,400 200 15.625 252 J 193,900 250 T/B 87,100 203 MBTO Martina Berto Tbk. --U5---1 74 82 69 82 8 5,500 398,000 6 11.081 79 J 5,200 72 B 200 204 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 68 73 65 68 0 394,100 27,962,200 38 60.991 71 J 14,800 68 T/B 2,700 205 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,985,100 0 B 0 206 MDLN Modernland Realty Tbk. --M6---1 102 95 95 95 -7 1,863,600 177,042,000 51 28.194 95 T/J 18,418,800 0 B 0 207 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 16,308,500 0 B 0 208 MEDC Medco Energi Internasional Tbk. --M2K--1 312 384 316 364 52 32,772,300 11,577,239,400 4,200 641.105 364 T/J 307,500 362 B 126,600 209 MEGA Bank Mega Tbk. XDU8---1 5,600 5,900 5,300 5,900 300 43,300 245,617,500 32 4,300.668 5,900 T/J 1,500 5,500 B 300 210 META Nusantara Infrastructure Tbk. --U7---1 135 139 128 134 -1 2,400 319,600 7 40.597 134 T/J 13,500 129 B 2,300 211 MGRO Mahkota Group Tbk. --M1K--1 625 630 615 630 5 1,447,400 906,454,000 184 280.000 630 T/J 45,900 615 B 12,400 212 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,860 1,870 1,730 1,730 -130 2,191,100 3,799,135,500 345 101.856 1,730 T/J 2,599,600 0 B 0 213 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,750 10,750 10,600 10,625 -125 2,400 25,512,500 9 67,675.159 11,075 J 100 10,625 T/B 8,900 214 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 1,693,900 84,695,000 44 5.735 50 T/J 2,608,700 0 B 0 215 MLPT Multipolar Technology Tbk. --U9---1 358 350 334 348 -10 10,400 3,491,600 14 72.500 336 J 1,300 334 B 100 216 MNCN Media Nusantara Citra Tbk. --M9XX-1 820 820 765 800 -20 47,540,700 37,094,841,500 18,099 88.889 800 T/J 3,535,400 795 B 1,500,000 217 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 444 476 418 424 -20 2,216,800 944,365,200 351 28.267 428 J 50,100 424 T/B 22,100 218 MPPA Matahari Putra Prima Tbk. --U9---1 74 78 73 75 1 1,695,500 125,645,000 145 31.532 75 T/J 164,000 74 B 607,200 219 MRAT Mustika Ratu Tbk. --U5---1 120 130 113 114 -6 20,500 2,450,600 44 17.538 123 J 200 114 T/B 5,900 220 MSKY MNC Sky Vision Tbk. --U9---1 1,280 1,450 1,195 1,290 10 17,400 22,227,000 14 84.868 1,290 T/J 1,000 1,285 B 2,000 221 MTDL Metrodata Electronics Tbk. --M9K--1 915 1,040 895 925 10 269,400 256,445,000 132 1,665.226 925 T/J 41,400 920 B 5,500 222 MTLA Metropolitan Land Tbk. --U6---1 364 364 340 362 -2 1,800 649,400 7 152.196 362 T/J 500 342 B 500 223 MYOH Samindo Resources Tbk. --U2---1 935 995 915 990 55 12,600 12,385,500 18 117.917 990 T/J 848,800 985 B 100 224 MYOR Mayora Indah Tbk. --M5KB-1 1,460 1,485 1,360 1,415 -45 5,280,700 7,321,245,500 1,057 7,078.539 1,420 J 11,200 1,415 T/B 3,600 225 MYTX Asia Pacific Investama Tbk. --U4---1 56 56 56 56 0 200 11,200 2 8.417 53 J 32,500 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. --U3---1 310 368 310 362 52 23,719,900 8,176,426,200 5,577 111.385 364 J 329,400 362 T/B 288,900 227 NISP Bank OCBC NISP Tbk. --U8---1 795 800 795 800 5 300 239,000 3 969.415 795 J 100 790 B 1,000 228 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 1,600 0 B 0 229 NRCA Nusa Raya Cipta Tbk. --U6---1 242 262 236 260 18 824,900 202,515,400 86 30.588 260 T/J 203,500 254 B 2,300 230 NZIA Nusantara Almazia Tbk. --U6---1 400 374 374 374 -26 1,000 374,000 2 170.000 374 T/J 42,600 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 200 10,000 2 98.922 50 T/J 1,868,600 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. --U6---1 109 116 102 102 -7 26,828,400 2,990,780,900 5,292 102.000 103 J 30,000 102 T/B 476,500 233 PANR Panorama Sentrawisata Tbk. --U9---1 100 104 93 93 -7 223,000 22,471,000 73 55.799 94 J 3,000 93 T/B 300 234 PANS Panin Sekuritas Tbk. --U8---1 670 780 650 670 0 22,700 15,232,000 23 487.273 670 T/J 885,400 655 B 5,100 235 PBID Panca Budi Idaman Tbk. --U3---1 740 740 715 720 -20 16,900 12,240,500 20 84.706 740 J 18,900 720 T/B 3,400 236 PBRX Pan Brothers Tbk. --M4---1 242 226 226 226 -16 179,000 40,454,000 25 400.000 226 T/J 2,824,200 0 B 0 237 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-1 650 680 605 605 -45 200,609,000 124,137,315,000 11,235 201.667 605 T/J 3,112,700 0 B 0 239 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 480 490 460 460 -20 12,500 5,996,000 8 89.756 476 J 100 460 T/B 6,100 240 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,950 2,940 2,940 2,940 -10 100 294,000 1 1,219.968 2,940 T/J 900 2,760 B 100 241 PNBN Bank Pan Indonesia Tbk --M8K--1 690 700 645 645 -45 8,750,100 5,704,026,000 465 1,073.926 660 J 150,000 645 T/B 3,383,000 242 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 100 5,000 1 50.000 50 T/J 4,936,000 0 B 0 243 PNIN Paninvest Tbk. --U8---1 600 635 570 590 -10 264,400 161,376,500 28 627.393 600 J 90,000 590 T/B 35,100 244 PNLF Panin Financial Tbk. --M8K--1 151 158 146 149 -2 21,030,700 3,161,910,600 1,031 161.046 149 T/J 270,500 148 B 174,300 245 POLL Pollux Properti Indonesia Tbk. --U6---1 9,300 9,350 8,650 8,775 -525 570,000 5,017,022,500 286 1,426.829 8,750 J 600 8,725 B 300 246 PPRE PP Presisi Tbk. --U7---1 79 82 74 78 -1 19,480,000 1,503,554,200 1,851 18.140 79 J 35,000 78 T/B 125,000 247 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 1,230,500 61,525,000 104 108.108 50 T/J 87,660,700 0 B 0 248 PRAS Prima Alloy Steel Universal Tbk. --U4---1 159 169 148 163 4 1,400 217,400 10 91.764 162 J 300 0 B 0 249 PRDA Prodia Widyahusada Tbk. --U9---1 2,380 2,400 2,400 2,400 20 1,400 3,360,000 5 36.923 2,490 J 100 2,400 T/B 300 250 PSSI Pelita Samudera Shipping Tbk. --U7---1 126 126 120 120 -6 106,500 12,983,300 23 88.889 130 J 2,600 120 T/B 58,500 251 PTBA Bukit Asam Tbk. --M2BX-1 1,675 1,815 1,700 1,790 115 48,910,700 86,113,254,000 9,623 1,556.522 1,790 T/J 27,900 1,785 B 1,800 252 PTIS Indo Straits Tbk. --U7---1 73 68 68 68 -5 100 6,800 1 7.158 96 J 400 72 B 10,000 253 PTPP PP (Persero) Tbk. --M6XX-1 520 550 484 486 -34 41,686,300 20,857,152,600 3,536 91.353 488 J 8,000 486 T/B 1,349,300 254 PTRO Petrosea Tbk. --M2---1 895 980 900 945 50 908,700 859,740,500 526 756.000 945 T/J 8,100 940 B 2,600 255 PTSN Sat Nusapersada Tbk --M4---1 157 165 150 150 -7 237,300 36,481,000 36 77.586 160 J 800 150 T/B 33,400 256 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 238 J 1,000 0 B 0 257 PURE Trinitan Metals and Minerals Tbk. --U3---1 72 76 67 71 -1 4,777,400 340,133,500 493 23.667 72 J 61,700 71 T/B 176,300 258 PWON Pakuwon Jati Tbk. --M6B3-1 286 298 266 268 -18 34,054,300 9,516,040,000 4,529 1,033.193 270 J 300 268 T/B 2,318,000 259 PZZA Sarimelati Kencana Tbk. --U9---1 535 570 515 525 -10 137,500 72,177,000 47 47.727 525 T/J 100,300 520 B 100,200 260 RAJA Rukun Raharja Tbk. --M7---1 56 63 56 61 5 9,095,300 535,014,400 720 209.536 62 J 146,100 61 T/B 48,000 261 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 470 482 444 460 -10 4,605,200 2,120,823,400 941 287.500 460 T/J 100 458 B 1,100 262 RANC Supra Boga Lestari Tbk. --U9---1 270 270 256 256 -14 300 79,600 3 51.200 296 J 3,200 260 B 10,000 263 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 15,700 785,000 5 15.994 50 T/J 3,362,400 0 B 0 264 RDTX Roda Vivatex Tbk --U6---1 3,800 4,750 4,750 4,750 950 100 475,000 1 250.238 4,650 J 2,000 3,810 B 100 265 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 230 230 214 228 -2 4,300 923,200 5 105.231 228 T/J 1,500 0 B 0 266 RICY Ricky Putra Globalindo Tbk --U4---1 126 134 125 134 8 1,400 176,800 2 21.282 125 J 29,800 0 B 0 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 244 244 244 -18 1,600 390,400 3 1,909.233 262 J 300 244 T/B 400 268 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,110 1,080 1,110 0 28,603,500 31,654,967,500 171 435.294 1,110 T/J 500,000 1,090 B 100 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,400 8,700 8,700 8,700 300 500 4,350,000 2 5,612.903 8,700 T/J 400 8,100 B 800 270 SCMA Surya Citra Media Tbk. --M9XX-1 700 765 655 715 15 14,575,200 10,317,688,000 2,928 323.452 725 J 20,900 715 T/B 798,100 271 SDPC Millennium Pharmacon International Tbk. --U9---1 76 76 71 71 -5 21,600 1,536,700 10 47.394 71 T/J 30,800 0 B 0 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 1,000 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,300 2,210 2,300 50 41,100 92,946,000 40 98.291 2,300 T/J 6,400 2,280 B 1,300 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 950 1,085 910 940 -10 12,817,600 12,565,009,500 4,697 162.069 955 J 7,100 940 T/B 230,700 275 SILO Siloam International Hospitals Tbk. --M9K--1 4,520 4,520 4,240 4,300 -220 50,600 226,706,000 79 48.837 4,430 J 100 4,300 T/B 2,800 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 177 189 172 187 10 2,246,100 414,423,400 278 17.000 188 J 190,700 187 T/B 16,700 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 162 198 152 177 15 13,707,000 2,488,263,400 3,350 31.607 178 J 10,200 177 T/B 82,300 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 585 585 545 575 -10 30,400 17,187,000 26 694.444 580 J 700 570 B 5,000 279 SMDR Samudera Indonesia Tbk. --U7---1 120 120 112 113 -7 392,900 44,422,800 39 453.487 120 J 108,900 114 B 140,000 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 6,575 6,775 6,125 6,125 -450 9,943,300 61,886,517,500 4,933 2,131.324 6,200 J 7,500 6,125 T/B 551,800 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 174 190 169 169 -5 1,300 243,000 6 87.565 186 J 9,900 170 B 2,500 282 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,200 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 428 420 400 400 -28 19,989,400 8,046,681,000 1,418 657.246 400 T/J 5,739,000 0 B 0 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,035 1,050 990 1,010 -25 1,622,000 1,663,725,500 482 2,697.722 1,030 J 600 1,010 T/B 48,000 285 SOCI Soechi Lines Tbk. --M7---1 67 74 63 69 2 6,615,000 459,566,500 434 12.545 69 T/J 413,700 68 B 109,700 286 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---1 210 0 0 210 0 0 0 0 94.137 258 J 100 224 B 2,500 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 220 183 190 -6 24,800 4,836,100 40 202.773 210 J 200 190 T/B 123,400 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 123 134 123 131 8 42,047,200 5,448,463,400 2,331 54.583 132 J 802,600 131 T/B 3,619,700 290 SRSN Indo Acidatama Tbk --U3---1 55 56 54 55 0 6,241,000 342,619,100 70 10.017 56 J 306,000 54 B 365,000 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 402 402 374 374 -28 1,636,300 616,647,800 430 153.436 374 T/J 1,960,500 0 B 0 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 815 840 815 835 20 17,191,200 14,203,040,000 260 124.627 835 T/J 1,500 830 B 112,800 293 STAR Buana Artha Anugerah Tbk. --U4---1 137 142 130 138 1 321,900 44,252,200 15 135.294 138 T/J 99,400 136 B 200 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 104,961,500 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 0 200 10,000 2 8.929 50 T/J 132,763,900 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 780 830 730 740 -40 82,298,400 62,257,732,000 3,210 182.716 745 J 102,800 735 B 100 298 TBLA Tunas Baru Lampung Tbk. --M5---1 438 525 438 446 8 2,295,100 1,049,450,100 209 101.560 456 J 20,500 446 T/B 75,900 299 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,750 9,475 9,475 -25 200 1,922,500 2 929.359 9,500 J 500 8,850 B 1,000 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 173 198 162 162 -11 248,700 40,461,600 67 71.053 162 T/J 760,900 0 B 0 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 73 82 69 72 -1 48,709,400 3,630,953,200 2,983 23.226 73 J 435,000 72 T/B 15,800 302 TGRA Terregra Asia Energy Tbk. --U7---1 58 60 54 59 1 330,200 18,837,300 51 29.500 59 T/J 79,500 57 B 18,800 303 TINS Timah Tbk. --M2K--1 354 378 344 358 4 14,271,700 5,111,793,200 2,460 182.936 360 J 65,600 358 T/B 196,300 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 52 55 0 5,786,700 314,372,500 43 25.143 56 J 200,100 55 T/B 83,400 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,030 4,320 3,750 3,750 -280 4,455,300 17,390,424,000 4,954 231.856 3,750 T/J 275,000 0 B 0 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 2,680 2,880 2,570 2,620 -60 243,778,900 653,498,837,000 24,608 1,376.882 2,630 J 55,200 2,620 T/B 1,804,100 307 TMAS Temas Tbk. --M7---1 73 82 70 82 9 5,716,400 439,682,800 288 188.601 83 J 118,600 82 T/B 27,700 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 340 376 376 376 36 2,000 752,000 2 79.345 376 T/J 100,700 340 B 600 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 30,200 1,510,000 9 80.475 50 T/J 16,592,700 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 262 280 262 276 14 52,900 14,274,200 39 99.200 274 J 10,000 266 B 2,000 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 590 645 590 630 40 85,986,900 53,620,866,500 6,007 3,001.000 635 J 304,100 630 T/B 62,300 312 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---1 129 129 120 122 -7 10,800 1,297,300 5 122.940 120 J 499,800 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---1 350 350 328 350 0 60,100 19,815,000 6 208.781 350 T/J 149,900 328 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 980 1,000 975 975 -5 2,097,700 2,052,584,500 47 173.933 990 J 147,300 975 T/B 200 317 TURI Tunas Ridean Tbk. --U9---1 1,050 0 0 1,050 0 0 0 0 2,333.333 1,050 J 100 980 B 20,000 318 UCID Uni-Charm Indonesia Tbk. --U4---1 965 965 900 900 -65 8,655,500 8,081,617,500 2,446 60.000 900 T/J 1,433,500 0 B 0 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,200 1,240 1,200 1,215 15 990,000 1,202,361,000 120 2,355.747 1,220 J 34,100 1,215 T/B 1,156,800 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 2,700 2,700 2,700 0 100 270,000 1 99.997 2,990 J 200 2,700 T/B 200 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 50 53 50 50 0 666,400 33,321,500 27 2.375 50 T/J 276,300 0 B 0 322 UNTR United Tractors Tbk. --M9BX-1 13,825 14,775 13,600 13,975 150 6,155,500 86,573,062,500 6,678 16,636.905 14,225 J 1,000 13,975 T/B 335,700 323 UNVR Unilever Indonesia Tbk. --M5BX-1 5,800 6,100 5,575 5,675 -125 19,279,500 111,707,005,000 8,251 145,289.299 5,700 J 97,000 5,675 T/B 84,400 324 VICO Victoria Investama Tbk. --U8---1 107 107 100 107 0 20,400 2,072,800 5 85.600 105 J 25,900 0 B 0 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 9,200 460,000 3 16.667 50 T/J 54,838,900 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 250 260 236 256 6 2,200 554,800 9 113.242 256 T/J 20,100 236 B 1,500 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 133 148 132 136 3 14,327,300 1,988,691,200 1,587 46.897 137 J 422,400 136 T/B 119,600 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 82 86 77 77 -5 584,100 48,311,700 118 33.613 78 J 500 77 T/B 6,000 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 72 79 67 74 2 622,900 45,281,200 91 11.385 75 J 33,000 74 T/B 185,700 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 775 795 725 725 -50 85,937,900 63,668,603,500 6,393 186.350 725 T/J 246,500 0 B 0 331 WINS Wintermar Offshore Marine Tbk. --U7---1 71 75 75 75 4 3,600 270,000 2 20.283 75 T/J 496,400 72 B 2,000 332 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 222 220 208 208 -14 303,800 63,327,600 96 31.534 208 T/J 199,800 0 B 0 333 WOOD Integra Indocabinet Tbk. --M5K--1 300 292 280 280 -20 926,100 259,849,000 112 107.692 280 T/J 18,514,800 0 B 0 334 WSBP Waskita Beton Precast Tbk. --M3K--1 110 128 109 117 7 38,607,500 4,551,705,600 2,845 23.878 118 J 809,100 117 T/B 655,600 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 422 446 394 398 -24 59,098,900 24,012,810,000 6,552 107.422 400 J 259,100 398 T/B 963,300 336 WTON Wijaya Karya Beton Tbk. --M3K--1 196 218 196 202 6 29,257,000 5,937,575,000 1,152 34.237 204 J 128,300 202 T/B 284,400 Total 3,739,718,100 6,444,708,767,800 538,731 2,495,384,400 108,771,000 Jakarta, 24 March 2020 Trading Division