List of Securities Quotation: IDX SMC Composite Date: Wednesday, 04 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 9,700 9,975 9,600 9,750 50 1,050,800 10,294,332,500 1,302 792.065 9,750 T/J 8,000 9,725 B 24,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 0 0 5,600 0 0 0 0 1,278.483 6,700 J 200 4,480 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,475 0 0 1,475 0 0 0 0 39.333 1,470 J 800 1,440 B 100 4 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,465 1,545 1,465 1,535 70 8,613,400 13,056,109,000 2,685 1,871.951 1,540 J 285,700 1,535 T/B 51,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 760 800 735 790 30 16,716,700 13,116,103,000 2,464 620.420 795 J 101,900 790 T/B 299,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 9,975 9,950 9,975 0 103,900 1,036,102,500 114 429.032 9,975 T/J 148,300 9,950 B 23,400 7 ADRO Adaro Energy Tbk. --M2BXO1 1,140 1,215 1,110 1,205 65 85,031,200 100,498,982,500 7,995 109.545 1,210 J 148,600 1,205 T/B 215,100 8 AGII Aneka Gas Industri Tbk. --M3---1 545 570 545 555 10 70,800 38,948,000 28 50.455 555 T/J 5,300 550 B 7,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 116 130 115 128 12 5,028,100 621,121,800 628 209.123 128 T/J 251,600 127 B 100 10 AGRS Bank IBK Indonesia Tbk. --U8---2 138 147 130 147 9 173,100 23,328,300 19 133.636 147 T/J 11,400 139 B 500 11 AKRA AKR Corporindo Tbk. --M9XXO1 2,550 2,620 2,460 2,540 -10 11,182,500 28,369,542,000 3,726 2,024.372 2,550 J 756,000 2,540 T/B 64,600 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 298 298 298 -2 200 59,600 1 283.810 298 T/J 400 228 B 2,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 240 280 240 272 32 93,500 24,478,200 66 156.322 272 T/J 5,200 270 B 16,800 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 0 0 2,800 0 0 0 0 114.286 3,000 J 20,000 2,810 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,300 2,320 2,290 2,300 0 427,600 989,607,000 169 121.053 2,300 T/J 800 2,280 B 1,600 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 810 825 775 780 -30 137,600 107,476,000 75 1,990.354 790 J 1,000 780 T/B 11,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 159,600 660 B 100 18 ANTM Aneka Tambang Tbk. --M2XXO1 615 635 610 630 15 93,281,500 58,503,907,500 7,138 415.375 630 T/J 659,000 625 B 1,011,500 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 0 0 700 0 0 0 0 744.554 725 J 20,600 620 B 200 20 APLN Agung Podomoro Land Tbk. --M6K--1 137 148 135 145 8 38,085,500 5,467,989,800 3,227 39.726 146 J 9,773,700 145 T/B 187,800 21 ARII Atlas Resources Tbk. --U2---2 615 625 570 625 10 15,400 9,615,500 8 41.667 625 T/J 8,300 615 B 5,000 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,800 1,800 1,795 1,800 0 24,400 43,798,500 15 762.712 1,795 J 1,700 1,700 B 200 23 ARNA Arwana Citramulia Tbk. --M3---1 428 434 428 428 0 322,400 138,210,800 54 2,908.992 430 J 1,200 428 T/B 5,500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,200 3,400 3,200 3,400 200 2,800 9,140,000 4 2,575.758 3,600 J 6,200 3,300 B 1,000 25 ASGR Astra Graphia Tbk. --U9---1 925 960 920 940 15 50,000 46,657,500 46 194.891 955 J 600 930 B 600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,245 1,240 1,195 1,195 -50 263,100 318,215,000 102 2,212.963 1,195 T/J 14,000 1,190 B 28,100 27 ASRI Alam Sutera Realty Tbk. --M6---1 142 158 139 157 15 11,480,000 1,727,232,800 1,440 149.524 158 J 261,800 157 T/B 294,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 505 535 496 535 30 7,706,900 3,923,162,000 316 137.179 535 T/J 352,200 530 B 220,100 29 ATIC Anabatic Technologies Tbk. --U9---1 675 705 660 705 30 900 612,000 4 100.714 705 T/J 4,800 700 B 1,000 30 AUTO Astra Otoparts Tbk. --M4---1 1,040 1,065 1,030 1,060 20 737,800 775,570,000 268 958.669 1,060 T/J 46,300 1,055 B 72,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 46,324,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 264 350 0 2,200 711,400 6 258.045 400 J 800 348 B 100,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 725 800 755 795 70 4,800 3,721,500 6 993.750 795 T/J 20,000 725 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 164 176 161 175 11 12,564,600 2,137,645,600 828 51.915 175 T/J 4,000 174 B 306,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,755 2,180 1,755 2,180 425 1,600 2,850,500 5 157.971 2,170 J 600 2,160 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,690 1,775 1,675 1,750 60 24,391,200 42,028,679,500 3,248 228.261 1,765 J 5,000 1,750 T/B 218,600 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 1,000 254 B 500 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 152 153 145 153 1 760,800 115,239,500 69 433.895 153 T/J 10,100 152 B 100,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,260 3,320 3,230 3,260 0 2,319,500 7,611,801,000 853 1.841 3,280 J 15,000 3,260 T/B 374,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,600 230,000 5 217.306 50 T/J 413,215,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 152 137 149 9 21,489,200 3,137,855,600 1,127 87.647 150 J 535,500 149 T/B 660,000 43 BFIN BFI Finance Indonesia Tbk. --M8---2 450 466 444 450 0 754,000 340,014,000 64 2,306.037 450 T/J 157,800 448 B 12,200 44 BHIT MNC Investama Tbk. --M9---1 60 62 59 62 2 23,798,700 1,446,836,000 9,764 181.313 62 T/J 6,439,100 61 B 1,000,000 45 BINA Bank Ina Perdana Tbk. --U8---1 880 910 885 890 10 13,800 12,452,000 13 502.836 895 J 1,500 890 T/B 3,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 40,400 2,020,000 5 35.714 50 T/J 51,750,000 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 2,200 2,200 2,150 2,170 -30 419,700 909,566,000 192 33.385 2,170 T/J 54,500 2,160 B 200 48 BISI BISI International Tbk. --U1---1 910 940 900 940 30 18,300 16,959,500 28 470.000 940 T/J 4,600 920 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 950 985 925 985 35 11,233,500 10,812,293,000 1,673 164.167 985 T/J 40,000 980 B 38,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 615 630 610 630 15 8,490,000 5,303,301,500 1,423 146.512 630 T/J 710,700 625 B 647,100 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 15,663,500 783,175,000 200 3.455 50 T/J 97,038,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 157 J 8,000 105 B 2,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 282,465,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 2,440 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 280 232 270 40 4,400 1,066,400 11 84.375 270 T/J 8,900 260 B 200 56 BMTR Global Mediacom Tbk. --M9K--1 318 326 312 322 4 11,929,100 3,834,152,600 1,382 262.087 324 J 95,500 322 T/B 167,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 700 35,000 3 0.172 50 T/J 76,902,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 785 820 775 810 25 2,605,800 2,099,141,000 473 5.981 810 T/J 74,900 805 B 25,000 59 BNII Bank Maybank Indonesia Tbk. --U8---1 178 185 173 182 4 562,100 103,189,100 75 2.169 184 J 10,000 181 B 6,000 60 BNLI Bank Permata Tbk. --M8K--1 1,200 1,275 1,195 1,275 75 53,898,300 67,143,857,500 3,130 13.882 1,280 J 352,500 1,275 T/B 2,888,900 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,560 1,560 0 20,000 31,200,000 3 1,514.563 1,560 T/J 6,200 1,555 B 20,200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 230 228 212 226 -4 17,800 3,997,800 27 129.143 226 T/J 151,200 224 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 810 0 0 810 0 0 0 0 147.273 810 J 7,600 780 B 4,900 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,310 J 225,100 1,190 B 315,800 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 0 J 0 4,300 B 300 67 BRIS Bank BRIsyariah Tbk. --M8---1 200 212 198 204 4 42,014,800 8,667,060,700 1,400 40.000 208 J 251,400 204 T/B 5,325,000 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 630,700 31,535,000 42 7.874 50 T/J 28,808,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 1,045 1,045 1,045 45 100 104,500 1 784.064 1,045 T/J 25,200 910 B 2,200 70 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,050 1,115 1,020 1,115 65 12,499,400 13,601,769,500 1,977 218.411 1,115 T/J 218,100 1,105 B 400 71 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 200 104,000 1 354.661 510 J 100 448 B 1,500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,820 1,900 1,820 1,850 30 1,100 2,035,000 7 94.872 1,850 T/J 17,600 1,810 B 100 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 41,822,000 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 2,670 2,770 2,670 2,770 100 114,300 316,429,000 23 536.238 2,770 T/J 187,200 2,710 B 4,800 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,830 4,000 3,830 3,960 130 6,734,400 26,666,363,000 5,448 406.154 3,960 T/J 85,800 3,950 B 807,500 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,185 1,195 1,155 1,190 5 1,600 1,862,500 7 201.695 1,140 J 21,000 1,000 B 1,000 79 BULL Buana Lintas Lautan Tbk. --M7---1 151 153 148 149 -2 43,135,800 6,526,851,600 148 14.571 149 T/J 76,100 148 B 540,400 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,029,600 251,480,000 136 2.902 50 T/J 328,074,900 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 98 105 93 103 5 52,860,600 5,280,668,400 2,150 22.527 103 T/J 3,299,200 102 B 590,100 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 192 198 191 194 2 1,962,200 378,803,700 269 58.788 195 J 700 193 B 21,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 89 90 85 87 -2 4,245,700 367,857,100 114 49.714 88 J 41,000 87 T/B 100 84 CASA Capital Financial Indonesia Tbk. --U8---2 408 410 374 410 2 88,100 34,711,200 32 749.036 410 T/J 105,900 400 B 200,000 85 CASS Cardig Aero Services Tbk. --U7---2 570 570 570 570 0 1,000 570,000 2 142.500 570 T/J 14,100 480 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 59 62 59 61 2 830,500 50,523,100 80 390.400 61 T/J 151,600 60 B 436,600 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 236 244 238 240 4 282,100 67,615,800 60 18.780 246 J 1,000 240 T/B 82,200 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,875 2,000 1,950 2,000 125 150,000 299,975,000 12 7,257.421 1,990 J 1,000 1,870 B 2,500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,670 3,000 2,620 2,900 230 1,103,200 3,167,852,000 129 1,611.111 2,900 T/J 3,100 2,720 B 1,100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 438 450 430 450 12 5,767,200 2,524,526,200 537 1,956.522 450 T/J 652,100 448 B 20,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,735 1,735 1,730 1,730 -5 12,800 22,174,000 3 165.541 1,850 J 1,200 1,730 T/B 21,900 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 135,485,900 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 430 430 430 0 130,500 56,115,000 22 216.991 430 T/J 4,400 422 B 1,000 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,370 J 100 1,780 B 100 96 CTRA Ciputra Development Tbk. --M6XXO1 915 950 900 945 30 13,215,900 12,365,085,000 1,508 211.580 950 J 341,000 945 T/B 18,200 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,745 1,750 1,745 1,750 5 2,700 4,723,000 5 3,512.505 1,755 J 900 1,745 B 400 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 600 30,000 1 16.496 50 T/J 148,184,500 0 B 0 99 DILD Intiland Development Tbk. --U6---1 252 250 244 248 -4 1,848,500 458,181,000 152 43.216 248 T/J 717,600 246 B 12,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,340 2,200 1,950 2,040 -300 1,218,800 2,463,402,000 644 69.153 2,040 T/J 330,000 2,020 B 101,100 101 DLTA Delta Djakarta Tbk. --U5---1 6,400 6,150 5,950 6,000 -400 41,600 249,662,500 55 35,865.862 6,150 J 100 5,950 B 700 102 DMAS Puradelta Lestari Tbk. --M6K--1 244 248 234 240 -4 31,774,300 7,561,068,400 1,961 114.286 240 T/J 71,800 238 B 1,311,700 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 117 117 105 105 -12 7,021,800 778,114,000 281 45.652 109 J 40,000 105 T/B 22,500 104 DMND Diamond Food Indonesia Tbk. --U5---1 1,000 1,030 955 970 -30 229,700 222,318,000 73 106.011 990 J 900 970 T/B 29,000 105 DNAR Bank Oke Indonesia Tbk. --U8---1 238 294 252 254 16 1,200 308,600 4 230.909 254 T/J 3,600 252 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 2,942.752 3,290 J 1,400 3,280 B 1,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 162 173 160 169 7 11,185,500 1,874,378,400 956 228.799 169 T/J 709,800 168 B 15,000 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 390 396 392 392 2 401,800 158,510,800 54 105.946 392 T/J 122,900 390 B 24,500 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,800 J 500 14,300 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,040 1,100 970 1,100 60 205,800 216,008,500 59 217.822 1,140 J 7,800 1,100 T/B 1,800 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 100 3,750 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,210 2,180 2,210 40 44,700 98,775,000 5 813.482 2,210 T/J 100 2,180 B 500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 276 278 276 276 0 7,600 2,100,800 8 184.000 276 T/J 12,700 250 B 3,500 114 ECII Electronic City Indonesia Tbk. --U9---2 795 795 760 785 -10 15,400 12,087,500 5 19.383 795 J 99,800 760 B 1,400 115 ELSA Elnusa Tbk. --M2K--1 232 236 226 232 0 32,515,200 7,514,182,000 1,382 58.000 234 J 532,300 232 T/B 1,889,100 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 611,327,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,800 5,000 0 19,500 94,300,000 22 694.444 5,000 T/J 700 4,680 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,567.212 2,090 J 1,600 1,720 B 3,000 119 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,740 1,790 1,690 1,785 45 14,730,700 26,047,313,000 2,684 178.500 1,785 T/J 500 1,780 B 5,487,500 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 169 176 164 169 0 3,485,100 587,548,500 534 314.647 170 J 108,000 169 T/B 196,900 121 EXCL XL Axiata Tbk. --M7BXO1 2,500 2,570 2,450 2,540 40 12,409,200 31,329,354,000 2,457 128.907 2,550 J 106,200 2,540 T/B 3,800 122 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,140 1,095 1,095 -5 100,400 110,451,500 85 3,444.154 1,200 J 100 1,100 B 155,700 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,100 J 1,000 7,025 B 200 124 FILM MD Pictures Tbk. --U9---1 164 180 165 168 4 9,735,400 1,666,541,500 1,472 80.000 168 T/J 747,100 167 B 179,300 125 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 3,000 J 300 2,490 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 535 J 400 356 B 1,100 127 FREN Smartfren Telecom Tbk. --U7---1 95 97 85 93 -2 49,447,300 4,667,000,900 2,576 5.167 94 J 2,102,300 93 T/B 3,891,000 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 446 422 380 392 -54 7,400 3,076,800 10 46.667 418 J 400 392 T/B 5,100 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 268 276 264 276 8 21,146,400 5,753,181,400 2,032 37.102 278 J 1,540,100 276 T/B 353,900 131 GJTL Gajah Tunggal Tbk. --M4---1 402 412 396 408 6 1,570,500 637,423,000 313 80.101 410 J 4,700 408 T/B 42,700 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 82 76 78 0 33,559,500 2,619,943,600 1,102 19.500 78 T/J 2,423,000 77 B 380,000 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,375 17,750 17,750 17,750 -625 300 5,325,000 1 3,086.957 17,750 T/J 700 14,925 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,270 1,280 1,270 1,275 5 188,400 239,897,500 79 99.222 1,275 T/J 9,000 1,270 B 2,300 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 139 141 129 140 1 1,600 222,600 8 56.000 140 T/J 2,000 137 B 300 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,010 3,150 2,980 2,980 -30 1,369,800 4,084,956,000 89 80.541 2,980 T/J 180,900 2,970 B 6,300 138 HERO Hero Supermarket Tbk. --U9---1 835 950 765 790 -45 7,500 6,322,000 29 1,648.994 830 J 100 790 T/B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,100 2,980 3,000 0 377,900 1,133,691,000 78 918.386 3,040 J 200 3,000 T/B 13,100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,000 575,000 1 884.615 575 T/J 17,100 450 B 2,000 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 910 925 900 920 10 17,214,700 15,753,697,500 929 296.774 925 J 600,100 920 T/B 8,700 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 940 965 940 950 10 57,585,800 54,873,745,500 319 904.762 965 J 4,400 950 T/B 3,600 144 HRTA Hartadinata Abadi Tbk. --M5---1 258 262 258 260 2 282,000 73,348,600 45 86.667 262 J 45,700 260 T/B 35,000 145 HRUM Harum Energy Tbk. --M2K--1 1,220 1,220 1,200 1,215 -5 249,600 303,077,500 61 23.365 1,220 J 20,100 1,215 T/B 328,300 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,850 9,100 9,100 9,100 250 100 910,000 1 978.705 9,600 J 4,900 9,000 B 5,200 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 154 165 153 161 7 217,000 34,160,700 73 153.333 161 T/J 260,200 158 B 200 148 IFSH Ifishdeco Tbk. --U2---2 480 490 460 460 -20 6,600 3,224,000 10 104.545 470 J 50,000 380 B 6,000 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 700 720 680 680 -20 1,069,600 749,970,500 344 91.290 690 J 80,300 680 T/B 106,200 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 236 240 218 230 -6 121,600 27,967,000 10 46.000 236 J 38,500 230 T/B 4,300 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,070 1,070 1,070 0 135,600 145,092,000 16 281.579 1,065 J 28,800 1,060 B 2,600 153 INAF Indofarma (Persero) Tbk. --U5---1 665 775 650 720 55 16,829,100 12,224,021,000 4,398 288.000 725 J 65,800 720 T/B 5,000 154 INCO Vale Indonesia Tbk. --M2XXO1 2,720 2,760 2,630 2,710 -10 9,474,100 25,719,723,000 2,607 1,106.122 2,720 J 98,700 2,710 T/B 115,100 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,950 2,110 1,950 1,970 20 5,100 10,160,500 25 265.323 2,090 J 3,000 1,970 T/B 1,900 156 INDS Indospring Tbk. --M4---1 1,845 1,900 1,800 1,860 15 23,100 42,684,000 28 174.375 1,860 T/J 600 1,825 B 2,000 157 INDY Indika Energy Tbk. --M2K--1 755 805 745 785 30 5,104,000 4,006,549,000 1,629 26.610 790 J 1,000 785 T/B 143,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,075 6,575 5,925 6,350 275 11,096,300 70,667,407,500 5,422 327.207 6,350 T/J 36,400 6,325 B 43,900 159 INPP Indonesian Paradise Property Tbk. --U9---2 950 950 785 845 -105 46,000 37,767,500 46 804.762 845 T/J 1,400 800 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,820 3,820 3,800 3,800 -20 23,000 87,629,000 18 1,376.812 3,800 T/J 200 3,770 B 300 161 INRU Toba Pulp Lestari Tbk. --U3---2 810 0 0 810 0 0 0 0 8.223 790 J 600 620 B 500 162 INTA Intraco Penta Tbk. --U9---2 448 454 430 450 2 14,800 6,654,000 12 317.212 452 J 2,500 428 B 700 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 470 470 452 458 -12 1,559,100 723,466,600 250 27.927 460 J 1,000 458 T/B 400 164 IPTV MNC Vision Networks Tbk. --U9---1 378 400 374 398 20 1,858,000 722,805,000 359 165.833 398 T/J 49,000 396 B 212,300 165 IRRA Itama Ranoraya Tbk. --U9---2 635 640 610 635 0 3,571,000 2,240,565,500 541 169.786 635 T/J 11,600 630 B 44,200 166 ISAT Indosat Tbk. --M7K--1 2,160 2,280 2,120 2,260 100 5,744,600 12,893,004,000 2,260 161.429 2,270 J 235,700 2,260 T/B 51,300 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 151 157 148 154 3 4,502,200 691,085,800 360 52.203 155 J 293,600 154 T/B 71,500 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,950 1,950 1,805 1,870 -80 11,276,700 21,246,437,000 4,709 850.000 1,870 T/J 82,600 1,865 B 300 169 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 11,050 11,200 10,825 10,950 -100 2,944,300 32,444,242,500 4,267 78.214 11,025 J 1,000 10,950 T/B 28,700 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,300 1,300 1,270 1,270 -30 7,162,500 9,202,378,000 50 516.260 1,270 T/J 32,200 1,265 B 4,700 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 140,776,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 525 525 525 -25 1,200,000 630,000,000 1 297.805 540 J 5,000 510 B 100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 454 J 2,520,600 358 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,495 1,530 1,475 1,520 25 10,477,200 15,865,242,000 2,894 415.528 1,520 T/J 349,200 1,515 B 489,600 175 JRPT Jaya Real Property Tbk. --M6K--1 460 460 452 458 -2 8,341,900 3,810,128,000 435 440.385 460 J 112,900 454 B 9,900 176 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,760 4,900 4,770 4,820 60 3,556,800 17,131,748,000 2,380 284.231 4,830 J 51,300 4,820 T/B 106,800 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 0 0 950 0 0 0 0 204.600 1,085 J 200 785 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 950 950 945 945 -5 120,800 114,756,500 8 2,100.000 950 J 86,700 945 T/B 41,100 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 745 765 720 745 0 13,990,100 10,487,742,500 3,033 745.000 750 J 110,400 745 T/B 19,700 180 KBLI KMI Wire & Cable Tbk. --M4K--1 426 432 416 430 4 1,248,200 529,471,600 185 52.249 430 T/J 1,638,700 428 B 15,100 181 KEEN Kencana Energi Lestari Tbk. --M7---1 390 390 384 390 0 2,395,200 927,900,200 67 98.485 390 T/J 39,300 384 B 15,900 182 KEJU Mulia Boga Raya Tbk. --U5---2 805 820 800 815 10 95,900 77,104,500 52 108.667 815 T/J 2,900 810 B 5,200 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 21,900 1,095,000 6 1.818 50 T/J 121,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 286 288 278 280 -6 1,269,500 355,294,600 333 9.715 280 T/J 284,500 278 B 510,600 185 KINO Kino Indonesia Tbk. --M5---1 2,970 3,050 2,920 3,020 50 512,300 1,549,690,000 83 79.474 3,050 J 57,600 3,020 T/B 49,700 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,780 1,780 1,660 1,710 -70 13,200 23,319,000 19 846.535 1,700 J 400 1,600 B 500 187 KKGI Resource Alam Indonesia Tbk. --U2---1 199 218 200 200 1 8,200 1,665,800 8 701.754 216 J 4,500 200 T/B 9,900 188 KMTR Kirana Megatara Tbk. --U3---2 250 250 250 250 0 23,800 5,950,000 5 54.585 250 T/J 33,500 240 B 10,000 189 KOTA DMS Propertindo Tbk. --U6---1 670 710 650 700 30 8,378,900 5,606,915,500 27 350.000 700 T/J 10,600 650 B 27,700 190 KPIG MNC Land Tbk. --M9---2 127 130 125 130 3 10,540,800 1,346,930,900 7,066 279.732 130 T/J 503,800 129 B 400,000 191 KRAH Grand Kartech Tbk. --U4---2 1,560 0 0 1,560 0 0 0 0 567.273 1,600 J 1,100 1,520 B 200 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 224 230 220 224 0 6,989,700 1,571,405,400 550 27.848 226 J 247,800 224 T/B 46,000 193 KREN Kresna Graha Investama Tbk. --U9---1 470 478 468 478 8 25,310,000 11,989,242,000 381 4,972.950 478 T/J 796,500 472 B 10,500 194 LAND Trimitra Propertindo Tbk. --U6---2 460 488 450 458 -2 132,900 60,396,400 35 117.436 458 T/J 10,500 450 B 200 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,625 5,625 5,600 5,600 -25 400 2,242,500 2 92.562 6,050 J 2,100 5,600 T/B 499,300 196 LINK Link Net Tbk. --M9---1 3,500 3,530 3,470 3,500 0 4,026,000 14,095,024,000 457 218.750 3,500 T/J 539,400 3,470 B 1,700 197 LPCK Lippo Cikarang Tbk --U6---1 635 710 630 710 75 2,909,200 1,973,686,000 491 80.050 715 J 2,300 710 T/B 369,900 198 LPKR Lippo Karawaci Tbk. --M6K--1 234 238 234 238 4 50,456,500 11,904,576,400 1,346 76.854 238 T/J 3,739,200 236 B 2,582,500 199 LPPF Matahari Department Store Tbk. --M9XXO1 3,190 3,270 3,130 3,210 20 3,594,200 11,576,975,000 2,544 72.738 3,210 T/J 539,000 3,200 B 17,800 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,010 1,045 990 1,030 20 15,827,200 16,288,715,500 1,794 265.806 1,035 J 365,700 1,030 T/B 640,100 201 MAIN Malindo Feedmill Tbk. --M3K--1 735 795 710 770 35 2,130,500 1,624,701,000 723 437.500 775 J 53,500 770 T/B 100 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,400 3,400 3,260 3,400 0 161,000 540,067,000 35 161.905 3,400 T/J 106,600 3,330 B 53,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 2,300 3,450,000 1 89.286 1,590 J 7,000 1,450 B 600 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 795 805 780 800 5 9,548,700 7,605,927,000 1,477 1,283.800 800 T/J 3,518,800 795 B 15,500 205 MARI Mahaka Radio Integra Tbk. --M9---2 169 175 175 175 6 20,000 3,500,000 8 233.333 175 T/J 7,600 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 444 448 444 448 4 1,398,800 624,186,600 179 896.000 450 J 37,800 448 T/B 7,200 207 MASA Multistrada Arah Sarana Tbk. --U4---1 478 0 0 478 0 0 0 0 339.875 478 J 6,100 462 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,810 1,900 1,845 1,900 90 6,200 11,656,500 17 146.154 1,900 T/J 10,800 1,850 B 300 209 MCAS M Cash Integrasi Tbk. --U9---2 1,720 1,750 1,680 1,735 15 83,900 144,087,000 98 125.271 1,735 T/J 34,700 1,700 B 1,600 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 87 95 87 92 5 2,658,100 242,644,500 350 82.517 92 T/J 3,100 90 B 6,100 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 300 15,000 1 36.232 50 T/J 6,517,000 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,260 1,305 1,265 1,280 20 107,085,000 138,125,838,500 6,717 333.775 1,280 T/J 448,100 1,275 B 746,300 213 MDLN Modernland Realty Tbk. --M6---1 150 152 148 150 0 3,572,600 535,460,000 365 44.516 150 T/J 58,400 149 B 229,700 214 MEDC Medco Energi Internasional Tbk. --M2K--1 655 690 650 680 25 41,209,200 27,837,332,500 3,128 1,197.668 680 T/J 128,200 675 B 1,087,400 215 MEGA Bank Mega Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 4,665.131 6,200 J 100 5,500 B 100 216 MERK Merck Tbk. --U5---2 2,000 2,150 2,010 2,010 10 12,100 24,952,000 34 5,299.655 2,090 J 500 2,020 B 100 217 META Nusantara Infrastructure Tbk. --U7---1 183 165 159 163 -20 616,300 100,117,700 88 49.382 163 T/J 133,200 162 B 25,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,245 1,285 1,285 1,285 40 25,000 32,125,000 5 1,317.949 1,285 T/J 507,000 1,100 B 2,000 219 MGRO Mahkota Group Tbk. --M1K--1 740 750 725 740 0 1,531,800 1,136,176,000 171 328.889 740 T/J 13,900 725 B 4,300 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 1,240 1,240 1,240 0 448,900 556,636,000 3 450.909 1,300 J 300,000 1,240 T/B 201,900 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,400 2,470 2,390 2,430 30 3,299,900 8,045,901,000 751 143.069 2,450 J 37,700 2,430 T/B 93,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 51 52 50 50 -1 7,680,000 384,890,500 345 238.095 51 J 389,100 50 T/B 28,600 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 761.905 15,900 J 400 13,075 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,700 15,000 14,950 15,000 300 57,800 866,965,000 19 95,541.401 15,200 J 200 14,600 B 1,000 225 MLPL Multipolar Tbk. --M9---1 54 60 54 58 4 3,659,700 209,179,800 178 6.653 59 J 146,400 58 T/B 463,100 226 MMLP Mega Manunggal Property Tbk. --M6---2 168 169 160 169 1 354,500 57,298,200 33 28.889 166 J 98,800 164 B 100 227 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,305 1,400 1,300 1,395 90 43,387,800 59,083,749,500 40,376 155.000 1,395 T/J 2,605,500 1,390 B 468,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,030 J 23,700 810 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 625 635 610 630 5 2,241,600 1,403,568,500 251 42.000 635 J 125,800 630 T/B 93,300 230 MPPA Matahari Putra Prima Tbk. --U9---1 104 110 104 106 2 869,000 92,654,700 158 44.566 108 J 29,500 106 T/B 69,200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 830 850 850 850 20 200 170,000 1 772.727 900 J 2,100 710 B 500 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,700 0 0 5,700 0 0 0 0 517.015 5,650 J 1,000 4,900 B 100 233 MSIN MNC Studios International Tbk. --M9---2 380 384 374 380 0 275,800 104,765,400 35 76.000 380 T/J 11,400 378 B 15,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,555 1,800 1,800 1,800 245 25,700 46,260,000 10 118.421 1,800 T/J 100 1,795 B 300 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,555 1,600 1,545 1,565 10 1,560,800 2,432,054,500 379 2,817.383 1,565 T/J 674,700 1,560 B 10,000 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 133,013,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 452 500 500 500 48 5,200 2,600,000 4 210.216 500 T/J 46,500 454 B 500 238 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,195 1,205 1,205 1,205 10 65,200 78,566,000 13 143.525 1,205 T/J 13,400 1,170 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,840 1,885 1,835 1,885 45 1,766,500 3,300,770,000 615 9,429.715 1,885 T/J 448,100 1,880 B 5,100 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,140 1,160 1,140 1,150 10 37,463,900 43,052,037,000 1,679 1,116.505 1,155 J 19,800 1,145 B 50,000 244 NFCX NFC Indonesia Tbk. --U9---2 2,490 2,530 2,460 2,490 0 2,700 6,752,000 8 134.595 2,490 T/J 51,300 2,460 B 500 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 480 515 460 464 -16 27,719,200 13,433,020,700 5,736 142.769 466 J 65,500 464 T/B 29,200 246 NIRO City Retail Developments Tbk. --U6---2 144 144 141 144 0 12,300 1,770,900 4 137.143 145 J 3,000 140 B 600 247 NISP Bank OCBC NISP Tbk. --U8---1 845 855 840 840 -5 20,600 17,485,500 19 1,017.886 855 J 9,400 840 T/B 17,900 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,900 850 B 1,000 249 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 448 J 1,000 352 B 1,100 250 OMRE Indonesia Prima Property Tbk --U6---2 580 0 0 580 0 0 0 0 27.775 0 J 0 610 B 2,200 251 PALM Provident Agro Tbk. --U1---2 168 171 161 171 3 6,200 1,026,000 16 46.738 181 J 2,100 162 B 300 252 PBID Panca Budi Idaman Tbk. --U3---1 885 905 880 905 20 13,400 11,864,500 23 106.471 905 T/J 11,100 885 B 300 253 PBRX Pan Brothers Tbk. --M4---1 368 410 356 396 28 329,300 122,772,000 118 700.885 396 T/J 300 382 B 200 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 1,500 660 B 100 255 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,345 1,435 1,320 1,425 80 88,812,700 123,949,681,500 8,015 475.000 1,430 J 566,200 1,425 T/B 1,459,400 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 810 810 805 805 -5 12,500 10,120,000 5 157.073 810 J 90,000 805 T/B 500 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,290 3,280 3,200 3,270 -20 1,900 6,108,000 6 1,356.903 3,250 J 1,500 3,100 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 123 121 122 0 84,900 10,324,300 39 97.600 123 J 36,100 122 T/B 35,700 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,100 1,150 1,090 1,150 50 1,358,500 1,526,162,500 272 1,914.752 1,150 T/J 130,900 1,145 B 5,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 42,300 2,115,000 5 50.000 50 T/J 8,566,400 0 B 0 261 PNIN Paninvest Tbk. --U8---1 960 985 940 945 -15 60,200 58,155,000 25 1,004.892 955 J 100 950 B 700 262 PNLF Panin Financial Tbk. --M8K--1 244 250 238 246 2 36,870,400 9,063,646,400 959 265.888 246 T/J 3,163,100 244 B 2,648,800 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,205 1,290 1,190 1,250 45 1,400 1,736,000 4 76.453 1,235 J 100 1,230 B 200 264 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,190 J 3,300 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 535 J 1,200 500 B 20,000 266 POWR Cikarang Listrindo Tbk. --M7---2 800 830 795 800 0 1,096,900 878,952,000 98 53.333 800 T/J 867,000 795 B 81,500 267 PPRE PP Presisi Tbk. --U7---1 157 163 153 157 0 47,048,700 7,450,696,600 4,912 36.512 158 J 180,000 157 T/B 686,300 268 PPRO PP Properti Tbk. --U6K--1 50 53 50 51 1 113,077,600 5,800,236,000 5,416 110.270 51 T/J 4,845,400 50 B 67,663,500 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,500 3,620 3,500 3,600 100 37,300 134,401,000 12 55.385 3,890 J 1,000 3,510 B 3,000 270 PRIM Royal Prima Tbk. --U9---2 310 370 290 370 60 2,800 889,600 7 74.000 358 J 12,200 356 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 228 216 222 12 96,727,400 21,636,311,000 3,817 720.241 224 J 977,700 222 T/B 772,500 272 PSGO Palma Serasih Tbk. --U1---2 130 135 126 135 5 114,800 14,725,100 24 128.571 135 T/J 9,200 133 B 10,000 273 PTBA Bukit Asam Tbk. --M2BXO1 2,370 2,500 2,350 2,470 100 33,038,400 81,342,291,000 5,215 2,147.826 2,480 J 11,800 2,470 T/B 639,600 274 PTPP PP (Persero) Tbk. --M6XXO1 1,125 1,180 1,105 1,170 45 56,482,400 65,191,495,000 5,635 219.925 1,175 J 161,600 1,170 T/B 500,300 275 PTRO Petrosea Tbk. --M2---1 1,310 1,380 1,290 1,365 55 1,415,300 1,890,109,500 287 1,092.000 1,375 J 5,000 1,365 T/B 7,900 276 PTSN Sat Nusapersada Tbk --M4---1 208 228 206 222 14 130,900 28,379,200 64 114.828 222 T/J 52,100 220 B 200 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 278 PWON Pakuwon Jati Tbk. --M6B3O1 545 570 535 560 15 37,877,300 21,203,654,500 3,198 2,158.911 565 J 547,100 560 T/B 6,409,700 279 PZZA Sarimelati Kencana Tbk. --U9---1 890 940 890 900 10 153,100 138,088,000 132 81.818 905 J 10,000 900 T/B 116,400 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 940 975 925 950 10 8,449,300 8,018,118,000 1,267 593.750 955 J 7,500 950 T/B 1,159,400 281 RDTX Roda Vivatex Tbk --U6---1 4,800 5,200 5,100 5,200 400 300 1,550,000 3 273.945 5,200 T/J 300 4,700 B 200 282 REAL Repower Asia Indonesia Tbk. --U6---2 73 79 68 73 0 35,529,800 2,574,351,000 5,091 73.000 73 T/J 292,000 72 B 150,900 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 466 478 464 478 12 1,187,600 557,624,400 150 293.252 478 T/J 29,500 476 B 5,000 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 278 278 0 600 166,800 1 2,175.274 316 J 2,400 252 B 10,000 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,280 1,290 1,280 1,285 5 217,100 279,885,000 59 503.922 1,290 J 19,500 1,285 T/B 3,300 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 150 168 150 168 18 39,700 6,158,600 14 210.000 168 T/J 4,000 151 B 74,900 288 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 289 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,075 9,075 9,075 -50 1,000 9,075,000 1 5,854.839 9,075 T/J 1,700 8,600 B 100 290 SCMA Surya Citra Media Tbk. --M9XXO1 1,135 1,185 1,110 1,175 40 37,911,800 44,470,695,000 2,115 531.547 1,180 J 72,000 1,175 T/B 5,000 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 790 750 750 -50 2,200 1,654,000 3 838.879 750 T/J 19,900 720 B 2,100 292 SFAN Surya Fajar Capital Tbk. --U9---2 880 885 875 885 5 13,900 12,185,500 7 470.745 885 T/J 9,900 875 B 300 293 SGRO Sampoerna Agro Tbk. --U1---1 2,180 2,220 2,220 2,220 40 1,100 2,442,000 2 94.872 2,310 J 2,300 2,220 T/B 6,000 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 4,590 4,590 4,590 -30 200 918,000 1 213.301 4,400 J 48,900 3,650 B 100 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 730 735 725 735 5 756,700 553,077,500 119 525.000 735 T/J 37,000 725 B 5,100 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,270 1,220 1,260 40 5,606,500 7,021,310,000 2,189 217.241 1,260 T/J 258,600 1,250 B 9,800 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,425 6,375 6,400 0 127,800 817,870,000 49 72.687 6,425 J 1,000 6,400 T/B 1,300 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 284 318 286 306 22 4,736,500 1,434,834,600 762 27.818 308 J 300,500 306 T/B 5,800 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 421,000 825 B 100 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,690 4,800 4,700 4,730 40 50,700 239,921,000 59 4,113.043 4,760 J 1,800 4,730 T/B 1,100 302 SMAR Smart Tbk. --U1---2 3,630 3,610 3,610 3,610 -20 400 1,444,000 1 1,192.758 3,610 T/J 700 3,510 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 280 312 276 298 18 40,282,300 11,999,968,800 3,886 53.214 300 J 20,500 298 T/B 799,600 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 910 910 900 900 -10 83,700 75,683,500 52 1,086.957 905 J 2,500 895 B 5,400 305 SMRA Summarecon Agung Tbk. --M6K--1 830 870 815 855 25 20,954,600 17,824,106,500 2,467 1,404.864 855 T/J 289,600 850 B 190,000 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,400 1,480 1,390 1,480 80 3,459,600 4,939,104,500 965 3,953.097 1,480 T/J 101,700 1,435 B 500 307 SOCI Soechi Lines Tbk. --M7---1 112 118 109 116 4 9,708,900 1,117,738,900 815 21.091 117 J 270,300 116 T/B 7,000 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 6,000 5,000 5,000 5,000 -1,000 1,000 5,000,000 2 484.848 5,000 T/J 800 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 795 795 795 795 0 5,800 4,611,000 12 68.534 810 J 32,400 795 T/B 10,600 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 320 328 308 316 -4 32,999,700 10,554,304,200 3,234 179.568 316 T/J 62,300 314 B 404,900 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 196 200 0 37,700 7,422,400 5 213.445 200 T/J 2,151,100 198 B 100 312 SRIL Sri Rejeki Isman Tbk. --M4LKO1 204 208 202 206 2 18,185,900 3,741,900,400 1,562 85.833 206 T/J 593,300 204 B 1,468,900 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,400 3,400 3,300 3,380 -20 54,000 182,722,000 25 61.455 3,380 T/J 2,200 3,370 B 200 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 645 670 635 670 25 6,550,900 4,214,402,000 385 274.872 670 T/J 285,200 640 B 20,000 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 805 810 780 785 -20 21,447,500 16,880,255,000 683 117.164 785 T/J 1,097,300 780 B 105,200 316 STTP Siantar Top Tbk. --U5---2 6,400 6,400 5,250 5,250 -1,150 300 1,690,000 3 3,102.287 7,000 J 100 5,225 B 100 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,700 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,960 2,990 2,990 2,990 30 120,000 358,800,000 20 1,929.032 2,990 T/J 32,100 2,950 B 3,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 114 152 113 150 36 57,482,100 6,661,532,000 2,474 1,370.489 150 T/J 27,000 145 B 117,700 321 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 322 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,085 1,120 1,070 1,110 25 28,966,100 31,881,589,500 2,110 274.074 1,115 J 13,700 1,110 T/B 42,400 323 TBLA Tunas Baru Lampung Tbk. --M5---1 615 630 605 620 5 8,877,400 5,498,177,000 1,189 141.182 625 J 60,100 620 T/B 15,200 324 TCID Mandom Indonesia Tbk. --U5---1 9,625 9,625 9,625 9,625 0 200 1,925,000 2 944.072 9,625 T/J 1,600 9,475 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 6,350 6,675 6,300 6,450 100 7,685,600 49,474,120,000 8,132 4,673.913 6,450 T/J 202,000 6,425 B 10,800 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 191 200 180 200 9 53,700 10,264,900 45 87.719 200 T/J 37,700 184 B 2,000 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,755 1,760 1,755 1,760 5 285,900 502,760,500 158 160.731 1,760 T/J 2,000 1,755 B 20,500 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 153 176 143 156 3 369,346,900 59,924,347,500 18,037 50.323 157 J 69,700 156 T/B 19,600 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 330 0 0 330 0 0 0 0 74.782 390 J 200 340 B 200 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,450 5,450 5,450 50 200 1,090,000 1 4,478.593 5,475 J 100 5,000 B 200 331 TINS Timah Tbk. --M2K--1 600 630 595 630 30 19,841,600 12,234,766,500 1,519 321.926 630 T/J 786,100 625 B 188,400 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,725 7,450 6,525 7,450 725 3,945,800 28,509,975,000 4,572 460.621 7,475 J 58,300 7,450 T/B 20,500 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 358 354 354 -6 15,000 5,330,000 2 74.702 354 T/J 40,000 338 B 900 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 175,200 8,760,000 21 80.475 50 T/J 12,009,800 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 380 386 378 386 6 407,300 155,253,200 91 138.736 386 T/J 24,400 384 B 13,000 336 TOTO Surya Toto Indonesia Tbk. --U3---2 228 240 226 226 -2 26,300 6,165,000 19 733.124 236 J 30,100 228 B 6,000 337 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 835 860 825 855 20 118,679,700 100,083,694,000 16,022 4,072.786 855 T/J 623,200 850 B 616,100 338 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 339 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 129 135 135 135 6 100 13,500 1 136.041 135 T/J 50,000 129 B 25,000 340 TRIN Perintis Triniti Properti Tbk. --U6---2 218 226 206 218 0 11,517,800 2,487,726,000 897 109.000 218 T/J 18,800 214 B 17,000 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 398 398 380 398 0 35,300 13,415,800 5 237.414 398 T/J 105,500 380 B 6,800 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,240 1,275 1,200 1,260 20 20,900 26,104,000 49 224.775 1,265 J 100 1,250 B 33,400 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,390 3,390 3,390 -10 100 339,000 1 88.052 3,390 T/J 3,400 2,620 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,300 1,340 1,285 1,340 40 271,300 353,333,500 13 2,977.778 1,345 J 300 1,340 T/B 26,700 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,665 1,685 1,625 1,685 20 734,000 1,228,312,000 410 112.333 1,685 T/J 64,100 1,650 B 26,200 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,515 1,560 1,510 1,535 20 286,100 442,077,500 250 2,976.190 1,535 T/J 69,600 1,530 B 13,300 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,370 3,000 3,010 10 3,800 12,369,000 13 111.479 3,010 T/J 400 3,000 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,995 2,000 0 20,300 40,579,500 24 166.667 2,000 T/J 92,000 1,995 B 300 350 VICO Victoria Investama Tbk. --U8---1 102 108 102 108 6 2,100 218,400 4 86.400 108 T/J 19,500 92 B 10,200 351 VOKS Voksel Electric Tbk. --U4---1 298 300 298 300 2 87,100 26,111,000 10 132.706 300 T/J 258,400 298 B 300 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 224 240 218 236 12 49,067,600 11,377,954,000 1,668 81.379 238 J 300,600 236 T/B 1,192,100 353 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,810 1,890 1,800 1,875 65 18,762,800 34,877,594,000 2,753 481.939 1,880 J 65,000 1,875 T/B 142,300 354 WOOD Integra Indocabinet Tbk. --M5K--1 406 430 406 414 8 4,342,500 1,808,418,000 432 159.231 414 T/J 20,000 412 B 29,800 355 WSBP Waskita Beton Precast Tbk. --M3K--1 193 210 189 210 17 66,703,000 13,480,102,300 3,006 42.857 210 T/J 37,900 208 B 1,444,900 356 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 985 1,045 970 1,035 50 57,378,300 58,298,189,000 4,519 279.352 1,040 J 2,259,300 1,035 T/B 581,600 357 WTON Wijaya Karya Beton Tbk. --M3K--1 330 372 330 358 28 17,955,600 6,259,699,200 1,674 60.678 360 J 41,000 358 T/B 106,300 358 ZINC Kapuas Prima Coal Tbk. --U2---2 296 300 296 298 2 41,732,300 12,383,328,200 466 1,062.351 298 T/J 47,600 296 B 127,200 Total 3,175,662,200 2,189,394,248,200 341,743 2,647,675,200 132,872,400 Jakarta, 04 March 2020 Trading Division