List of Securities Quotation: IDX SMC Composite Date: Thursday, 05 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 9,750 10,200 9,850 9,950 200 1,220,200 12,238,087,500 1,315 808.313 9,950 T/J 7,000 9,925 B 8,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 0 0 5,600 0 0 0 0 1,278.483 5,575 J 100 4,480 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,475 0 0 1,475 0 0 0 0 39.333 1,460 J 500 1,130 B 200 4 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,535 1,550 1,470 1,485 -50 8,597,300 12,838,738,000 2,945 1,810.976 1,490 J 17,500 1,480 B 73,200 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 790 815 785 790 0 19,703,100 15,744,987,500 2,015 620.420 790 T/J 194,100 785 B 689,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,000 9,950 9,975 0 196,300 1,956,127,500 146 429.032 9,975 T/J 43,500 9,950 B 9,700 7 ADRO Adaro Energy Tbk. --M2BXO1 1,205 1,225 1,155 1,175 -30 63,958,800 75,811,174,000 6,868 106.818 1,175 T/J 1,148,100 1,170 B 12,200 8 AGII Aneka Gas Industri Tbk. --M3---1 555 560 550 550 -5 50,600 28,057,500 22 50.000 555 J 10,100 550 T/B 2,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 171 122 160 32 66,185,700 10,540,776,200 6,462 261.404 161 J 280,900 160 T/B 202,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 147 147 140 140 -7 5,600 808,500 8 127.273 147 J 5,900 140 T/B 27,900 11 AKRA AKR Corporindo Tbk. --M9XXO1 2,540 2,650 2,530 2,540 0 10,267,400 26,300,939,000 2,285 2,024.372 2,550 J 15,000 2,540 T/B 94,700 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 300 298 298 0 1,300 389,400 3 283.810 298 T/J 300 252 B 500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 272 286 270 280 8 75,600 20,819,000 59 160.920 280 T/J 30,000 272 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 0 0 2,800 0 0 0 0 114.286 3,000 J 15,000 2,810 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,300 2,280 2,260 2,270 -30 218,800 498,690,000 111 119.474 2,270 T/J 2,700 2,260 B 43,500 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 780 800 780 790 10 17,400 13,758,000 28 2,015.872 795 J 1,200 790 T/B 700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 700 700 0 2,000 1,400,000 1 58.333 700 T/J 157,600 690 B 300 18 ANTM Aneka Tambang Tbk. --M2XXO1 630 650 625 630 0 53,646,700 34,117,540,500 5,363 415.375 635 J 2,167,600 630 T/B 610,700 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 735 690 735 35 16,200 11,278,000 36 781.782 735 T/J 7,300 700 B 120,000 20 APLN Agung Podomoro Land Tbk. CRM6K--1 145 152 145 145 0 22,970,900 3,389,784,000 1,207 39.726 145 T/J 256,100 144 B 311,500 21 ARII Atlas Resources Tbk. --U2---2 625 625 590 625 0 7,800 4,871,500 6 41.667 625 T/J 4,300 505 B 200 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,800 1,790 1,780 1,780 -20 29,500 52,657,000 19 754.237 1,780 T/J 2,800 1,700 B 300 23 ARNA Arwana Citramulia Tbk. --M3---1 428 432 426 428 0 5,612,200 2,402,611,000 146 2,908.992 428 T/J 206,200 426 B 313,600 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,400 3,250 3,150 3,250 -150 6,300 20,215,000 6 2,462.121 3,590 J 100 3,210 B 100 25 ASGR Astra Graphia Tbk. --U9---1 940 980 950 960 20 28,100 26,990,500 30 199.038 960 T/J 2,100 955 B 2,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,195 1,220 1,190 1,220 25 148,000 178,607,500 71 2,259.259 1,220 T/J 6,500 1,195 B 3,500 27 ASRI Alam Sutera Realty Tbk. --M6---1 157 164 153 157 0 4,299,000 678,471,800 593 149.524 158 J 57,100 157 T/B 260,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 535 580 510 580 45 10,029,900 5,542,596,000 383 148.718 580 T/J 1,750,200 515 B 1,500 29 ATIC Anabatic Technologies Tbk. --U9---1 705 0 0 705 0 0 0 0 100.714 700 J 700 530 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 1,060 1,095 1,060 1,090 30 1,134,300 1,227,819,000 377 985.801 1,095 J 32,200 1,090 T/B 132,500 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,600 80,000 3 57.388 50 T/J 46,482,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 340 350 0 88,800 30,747,000 10 258.045 364 J 100 348 B 103,500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 795 800 780 800 5 5,000 3,967,000 6 1,000.000 800 T/J 33,700 725 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 175 195 172 175 0 30,886,700 5,684,129,800 2,236 51.915 176 J 5,000 175 T/B 216,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,180 2,690 2,180 2,690 510 200 487,000 2 194.928 2,490 J 500 2,480 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,750 1,795 1,710 1,720 -30 11,514,200 20,075,407,000 2,727 224.348 1,725 J 2,000 1,720 T/B 138,800 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 1,000 252 B 200 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 153 153 147 153 0 125,100 18,926,900 31 433.895 153 T/J 142,800 152 B 50,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,260 3,320 3,170 3,170 -90 3,055,000 9,839,138,000 1,785 1.790 3,190 J 36,500 3,170 T/B 32,900 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 0 0 50 0 0 0 0 217.306 50 J 380,320,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 149 155 146 149 0 12,404,500 1,860,926,900 629 87.647 150 J 554,000 149 T/B 1,048,900 43 BFIN BFI Finance Indonesia Tbk. --M8---2 450 450 446 450 0 361,200 162,398,600 71 2,306.037 450 T/J 128,100 448 B 30,800 44 BHIT MNC Investama Tbk. --M9---1 62 64 60 61 -1 8,037,800 497,535,200 190 178.389 61 T/J 88,000 60 B 1,802,100 45 BINA Bank Ina Perdana Tbk. --U8---1 890 910 890 890 0 17,100 15,386,000 15 502.836 895 J 1,000 890 T/B 9,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 1 35.714 50 T/J 60,536,200 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 2,170 2,240 2,130 2,150 -20 1,031,000 2,260,037,000 353 33.077 2,180 J 10,000 2,150 T/B 19,400 48 BISI BISI International Tbk. --U1---1 940 940 900 930 -10 49,600 45,056,000 54 465.000 930 T/J 11,800 920 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 985 1,005 960 975 -10 8,098,400 7,987,350,000 1,798 162.500 975 T/J 794,800 970 B 183,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 630 635 620 625 -5 6,088,300 3,816,998,500 1,032 145.349 625 T/J 381,900 620 B 1,953,500 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 11,115,600 555,780,000 155 3.455 50 T/J 153,022,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 157 J 3,000 108 B 300 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 267,224,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 2,440 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 270 270 270 270 0 100 27,000 1 84.375 268 J 3,700 232 B 200 56 BMTR Global Mediacom Tbk. --M9K--1 322 332 316 318 -4 10,747,200 3,466,733,400 865 258.831 320 J 214,600 318 T/B 156,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 7,000 350,000 5 0.172 50 T/J 69,703,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 810 850 810 845 35 4,237,700 3,539,785,500 566 6.239 845 T/J 174,500 835 B 15,700 59 BNII Bank Maybank Indonesia Tbk. --U8---1 182 186 182 185 3 164,500 30,178,500 37 2.204 185 T/J 14,600 184 B 5,000 60 BNLI Bank Permata Tbk. --M8K--1 1,275 1,315 1,255 1,315 40 64,243,700 83,195,427,000 3,586 14.317 1,320 J 1,090,700 1,315 T/B 5,561,800 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,560 0 107,300 167,525,000 118 1,514.563 1,565 J 2,800 1,560 T/B 26,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 226 226 218 222 -4 8,300 1,828,600 12 126.857 220 J 7,600 218 B 100 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 1,275 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 4,510 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 204 254 204 254 50 52,301,200 12,409,981,800 3,625 49.804 0 J 0 254 T/B 20,703,500 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 135,700 6,785,000 14 7.874 50 T/J 42,581,800 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,040 J 10,200 910 B 2,300 70 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,115 1,150 1,070 1,100 -15 5,595,100 6,149,015,000 1,601 215.473 1,100 T/J 24,700 1,090 B 14,100 71 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 520 J 1,200 515 B 100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 1,840 1,790 1,840 -10 1,000 1,822,000 7 94.359 1,840 T/J 83,600 1,600 B 200 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 0 600 30,000 2 383.083 50 T/J 40,692,800 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 2,770 2,800 2,650 2,700 -70 45,600 124,189,000 44 522.687 2,700 T/J 77,500 2,690 B 3,900 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,960 4,190 4,040 4,060 100 16,232,500 66,184,776,000 5,050 416.410 4,070 J 3,800 4,060 T/B 140,400 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,190 1,185 1,185 1,185 -5 1,100 1,303,500 2 200.847 1,185 T/J 12,400 955 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 149 152 149 151 2 49,963,600 7,541,504,800 266 14.766 152 J 828,900 151 T/B 900 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 3,208,400 160,420,000 142 2.902 50 T/J 387,646,900 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 103 110 100 102 -1 77,716,100 8,102,733,700 2,992 22.308 102 T/J 359,500 101 B 1,182,900 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 216 192 210 16 2,514,300 511,094,000 466 63.636 212 J 27,400 210 T/B 100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 87 110 80 110 23 5,318,800 537,029,100 219 62.857 110 T/J 236,300 85 B 100 84 CASA Capital Financial Indonesia Tbk. --U8---2 410 400 380 398 -12 27,900 11,052,000 22 727.113 400 J 3,900 392 B 10,000 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 16,100 480 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 65 60 62 1 2,618,600 163,992,600 131 396.800 63 J 96,600 62 T/B 302,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 240 248 238 246 6 1,582,800 381,236,600 38 19.250 250 J 30,700 246 T/B 23,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 45,200 1,750 B 1,500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,900 2,990 2,780 2,910 10 1,021,700 3,018,028,000 126 1,616.667 2,910 T/J 900 2,890 B 1,000 90 CLEO Sariguna Primatirta Tbk. --M5K--1 450 450 440 440 -10 4,210,200 1,876,185,400 347 1,913.043 442 J 3,000 440 T/B 117,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,730 1,730 1,700 1,720 -10 3,500 5,992,000 4 164.584 1,720 T/J 700 1,700 B 8,000 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 135,589,000 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 430 430 426 428 -2 1,291,800 551,162,000 25 215.982 428 T/J 50,000 426 B 97,100 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 1,780 B 100 96 CTRA Ciputra Development Tbk. --M6XXO1 945 960 920 920 -25 5,447,300 5,083,212,500 1,030 205.983 920 T/J 405,000 915 B 783,800 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,750 1,755 1,745 1,755 5 7,900 13,814,000 9 3,522.540 1,760 J 800 1,745 B 1,100 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 500 25,000 1 16.496 50 T/J 144,290,300 0 B 0 99 DILD Intiland Development Tbk. --U6---1 248 250 246 246 -2 542,100 134,336,800 19 42.867 246 T/J 234,900 244 B 156,400 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,040 2,040 1,940 2,030 -10 38,600 78,099,000 24 68.814 2,030 T/J 16,600 1,950 B 300 101 DLTA Delta Djakarta Tbk. --U5---1 6,000 6,000 5,750 5,950 -50 8,900 52,077,500 13 35,566.979 6,000 J 99,600 5,950 T/B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 240 248 232 232 -8 23,971,400 5,653,122,200 1,293 110.476 236 J 203,500 232 T/B 1,761,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 105 110 103 107 2 3,643,700 396,109,300 312 46.522 107 T/J 468,200 106 B 120,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 970 995 965 970 0 17,500 16,982,500 32 106.011 970 T/J 21,700 965 B 35,600 105 DNAR Bank Oke Indonesia Tbk. --U8---1 254 300 300 300 46 100 30,000 1 272.727 280 J 3,800 278 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,350 3,320 3,300 3,300 -50 1,900 6,278,000 4 2,898.831 3,300 T/J 5,300 3,200 B 2,500 107 DOID Delta Dunia Makmur Tbk. --M2---1 169 178 165 169 0 10,108,700 1,725,612,300 1,108 228.799 169 T/J 11,100 168 B 323,600 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 392 406 390 404 12 618,300 245,607,400 76 109.189 404 T/J 96,400 400 B 68,800 109 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 1,100 1,100 1,000 1,070 -30 95,000 100,021,000 30 211.881 1,075 J 1,000 1,065 B 1,000 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,280 2,180 2,180 -30 89,700 197,935,000 14 802.440 2,220 J 5,000 2,180 T/B 900 113 DWGL Dwi Guna Laksana Tbk. --U9---2 276 282 252 270 -6 19,700 5,423,000 27 180.000 270 T/J 5,900 268 B 100 114 ECII Electronic City Indonesia Tbk. --U9---2 785 785 760 775 -10 15,400 11,984,500 7 19.136 775 T/J 100 760 B 1,400 115 ELSA Elnusa Tbk. --M2K--1 232 244 232 234 2 24,213,100 5,752,759,200 1,264 58.500 236 J 204,000 234 T/B 1,171,000 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 696,444,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,250 4,680 5,250 250 35,500 171,450,000 38 729.167 5,250 T/J 600 5,225 B 700 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,567.212 2,220 J 2,100 1,725 B 100 119 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,785 1,805 1,750 1,790 5 9,784,500 17,420,711,000 2,124 179.000 1,790 T/J 122,200 1,785 B 3,200 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 169 174 166 168 -1 1,626,600 274,877,800 241 312.785 169 J 15,200 168 T/B 26,400 121 EXCL XL Axiata Tbk. --M7BXO1 2,540 2,580 2,440 2,480 -60 10,332,200 25,631,365,000 3,287 125.862 2,490 J 145,400 2,480 T/B 34,300 122 FAST Fast Food Indonesia Tbk. --U9---2 1,095 1,100 1,100 1,100 5 50,000 55,000,000 24 3,459.881 1,130 J 800 1,105 B 2,100 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,025 J 1,000 6,400 B 100 124 FILM MD Pictures Tbk. --U9---1 168 171 163 166 -2 3,013,600 502,678,500 617 79.048 166 T/J 27,600 165 B 5,000 125 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 3,030 J 300 2,480 B 400 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 470 J 300 356 B 1,100 127 FREN Smartfren Telecom Tbk. --U7---1 93 97 83 96 3 57,282,900 5,450,925,500 2,286 5.333 96 T/J 7,125,400 95 B 1,080,500 128 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---2 392 410 392 408 16 38,500 15,681,600 18 48.571 410 J 5,900 396 B 4,600 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 276 298 276 284 8 63,789,200 18,421,575,600 5,538 38.177 286 J 25,500 284 T/B 457,800 131 GJTL Gajah Tunggal Tbk. --M4---1 408 424 406 420 12 1,506,700 623,895,000 360 82.456 422 J 29,400 420 T/B 106,200 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 102 68 95 17 103,805,000 9,850,648,300 4,902 23.750 95 T/J 3,056,200 94 B 1,393,800 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,750 19,000 19,000 19,000 1,250 200 3,800,000 2 3,304.348 19,000 T/J 300 14,325 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,275 1,280 1,260 1,270 -5 210,900 267,468,500 73 98.833 1,285 J 16,600 1,270 T/B 1,000 135 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---1 140 142 134 134 -6 31,600 4,265,400 19 53.600 141 J 7,100 135 B 10,500 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,980 3,070 2,980 3,000 20 375,400 1,125,840,000 71 81.081 3,030 J 700 2,980 B 7,800 138 HERO Hero Supermarket Tbk. --U9---1 790 790 790 790 0 7,700 6,083,000 4 1,648.994 795 J 200 790 T/B 1,100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,070 3,010 3,060 60 25,000 76,361,000 31 936.754 3,060 T/J 74,800 3,040 B 200 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 7,800 4,485,000 4 884.615 575 T/J 14,000 452 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 920 935 905 920 0 23,526,000 21,702,941,500 687 296.774 925 J 134,600 920 T/B 302,200 142 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---2 950 965 940 965 15 68,654,700 65,320,013,500 280 919.048 965 T/J 25,600 955 B 12,800 144 HRTA Hartadinata Abadi Tbk. --M5---1 260 260 258 260 0 169,600 43,796,000 20 86.667 260 T/J 37,800 256 B 112,500 145 HRUM Harum Energy Tbk. --M2K--1 1,215 1,215 1,205 1,210 -5 232,800 282,678,500 33 23.269 1,215 J 2,800 1,210 T/B 376,300 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,100 9,000 9,000 9,000 -100 100 900,000 1 967.950 10,500 J 100 9,000 T/B 1,900 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 161 163 157 158 -3 29,500 4,742,900 39 150.476 162 J 61,600 157 B 5,700 148 IFSH Ifishdeco Tbk. --U2---2 460 500 460 500 40 77,500 35,859,000 12 113.636 450 J 31,000 370 B 1,000 149 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---1 680 720 665 685 5 2,054,200 1,417,064,500 439 91.962 685 T/J 5,400 680 B 140,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 230 240 228 228 -2 54,900 12,935,400 15 45.600 230 J 8,000 228 T/B 56,300 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 1,070 1,075 5 239,400 256,619,000 49 282.895 1,070 J 16,100 1,060 B 1,800 153 INAF Indofarma (Persero) Tbk. --U5---1 720 880 690 815 95 39,808,400 32,074,837,500 9,639 326.000 820 J 117,700 815 T/B 10,300 154 INCO Vale Indonesia Tbk. --M2XXO1 2,710 2,780 2,630 2,670 -40 10,288,500 27,808,684,000 3,187 1,089.796 2,670 T/J 33,700 2,660 B 100 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,970 2,350 1,975 2,300 330 49,400 110,807,000 40 309.768 2,200 J 1,000 2,100 B 100 156 INDS Indospring Tbk. --M4---1 1,860 1,895 1,805 1,805 -55 8,700 15,732,000 19 169.219 1,845 J 600 1,805 T/B 100 157 INDY Indika Energy Tbk. --M2K--1 785 825 760 760 -25 4,098,900 3,203,252,000 1,282 25.763 765 J 38,700 760 T/B 99,700 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,350 6,650 6,150 6,250 -100 6,768,700 43,208,127,500 4,592 322.054 6,250 T/J 90,100 6,225 B 900 159 INPP Indonesian Paradise Property Tbk. --U9---2 845 830 740 740 -105 21,900 17,117,500 28 704.762 740 T/J 63,000 735 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,800 3,800 3,700 3,750 -50 1,300 4,884,000 8 1,358.696 3,750 T/J 4,200 3,700 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 810 0 0 810 0 0 0 0 8.223 790 J 600 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 450 450 436 450 0 35,500 15,973,600 11 317.212 450 T/J 25,500 438 B 40,600 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 458 468 452 454 -4 1,352,000 619,293,800 256 27.683 456 J 374,700 454 T/B 97,800 164 IPTV MNC Vision Networks Tbk. --U9---1 398 400 390 394 -4 1,450,600 570,651,000 163 164.167 394 T/J 100,000 392 B 200,000 165 IRRA Itama Ranoraya Tbk. --U9---2 635 645 595 615 -20 3,604,900 2,218,766,000 510 164.439 615 T/J 20,600 610 B 11,400 166 ISAT Indosat Tbk. --M7K--1 2,260 2,320 2,210 2,240 -20 3,194,900 7,216,926,000 1,807 160.000 2,240 T/J 126,100 2,230 B 2,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 154 159 150 151 -3 4,784,100 733,856,500 399 51.186 152 J 190,400 151 T/B 313,600 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,870 1,915 1,795 1,800 -70 10,668,000 19,911,018,000 3,845 818.182 1,800 T/J 38,200 1,795 B 3,700 169 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,950 11,150 10,875 10,900 -50 1,200,100 13,184,962,500 1,650 77.857 10,975 J 94,300 10,900 T/B 699,000 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,270 1,320 1,230 1,230 -40 616,600 798,064,500 306 500.000 1,230 T/J 64,200 1,225 B 3,900 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 132,146,000 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 580 575 580 55 1,200 695,000 3 329.003 580 T/J 4,100 575 B 1,800 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 446 J 100 358 B 300 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,520 1,545 1,500 1,520 0 6,249,300 9,517,917,000 1,879 415.528 1,525 J 191,400 1,520 T/B 65,400 175 JRPT Jaya Real Property Tbk. --M6K--1 458 460 456 458 0 13,777,500 6,311,158,600 583 440.385 458 T/J 200 456 B 101,300 176 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,820 4,920 4,840 4,890 70 6,140,600 30,036,372,000 2,120 288.359 4,900 J 61,400 4,890 T/B 94,100 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 0 0 950 0 0 0 0 204.600 1,050 J 100 950 B 200 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 945 945 0 111,800 105,651,000 5 2,100.000 950 J 92,600 945 T/B 47,800 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 745 930 750 915 170 41,645,300 36,116,103,500 8,045 915.000 915 T/J 369,700 910 B 14,000 180 KBLI KMI Wire & Cable Tbk. --M4K--1 430 436 422 428 -2 594,000 252,875,400 139 52.005 428 T/J 74,300 424 B 10,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 390 392 384 390 0 2,417,900 937,454,400 56 98.485 390 T/J 79,700 388 B 400 182 KEJU Mulia Boga Raya Tbk. --U5---2 815 820 795 800 -15 327,100 261,821,500 57 106.667 810 J 12,700 800 T/B 49,300 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,600 80,000 3 1.818 50 T/J 95,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 280 280 274 280 0 1,173,400 326,430,600 321 9.715 280 T/J 384,900 278 B 554,400 185 KINO Kino Indonesia Tbk. --M5---1 3,020 3,200 3,030 3,200 180 1,864,600 5,798,261,000 279 84.211 3,210 J 600 3,200 T/B 2,400 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,710 1,730 1,640 1,730 20 1,600 2,691,000 10 856.436 1,720 J 1,000 1,640 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 200 220 204 204 4 3,700 774,800 3 715.789 214 J 3,600 204 T/B 300,300 188 KMTR Kirana Megatara Tbk. --U3---2 250 250 236 236 -14 4,100 993,600 5 51.528 250 J 889,700 236 T/B 1,000 189 KOTA DMS Propertindo Tbk. --U6---1 700 675 670 670 -30 9,105,300 6,145,611,000 21 335.000 670 T/J 14,400 660 B 1,000 190 KPIG MNC Land Tbk. --M9---2 130 130 126 129 -1 532,300 68,429,100 78 277.581 129 T/J 150,300 128 B 300,000 191 KRAH Grand Kartech Tbk. --U4---2 1,560 0 0 1,560 0 0 0 0 567.273 1,600 J 1,200 1,520 B 300 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 224 240 222 232 8 9,015,900 2,091,846,200 772 28.843 234 J 200,700 232 T/B 72,700 193 KREN Kresna Graha Investama Tbk. --U9---1 478 478 470 470 -8 24,396,800 11,530,488,400 375 4,889.721 470 T/J 105,800 468 B 730,300 194 LAND Trimitra Propertindo Tbk. --U6---2 458 496 400 430 -28 763,700 337,744,200 46 110.256 426 J 8,300 406 B 500 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 92.562 6,050 J 2,100 5,600 B 499,300 196 LINK Link Net Tbk. --M9---1 3,500 3,530 3,480 3,480 -20 3,420,500 11,904,543,000 236 217.500 3,480 T/J 318,600 3,470 B 12,900 197 LPCK Lippo Cikarang Tbk --U6---1 710 730 710 725 15 1,167,900 838,767,500 229 81.741 725 T/J 196,400 715 B 30,700 198 LPKR Lippo Karawaci Tbk. --M6K--1 238 240 236 240 2 27,702,500 6,597,572,200 1,162 77.500 240 T/J 22,343,600 238 B 2,089,500 199 LPPF Matahari Department Store Tbk. --M9XXO1 3,210 3,210 2,960 2,980 -230 34,784,700 104,492,388,000 10,107 67.526 2,980 T/J 506,400 2,970 B 143,000 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,030 1,075 1,035 1,050 20 14,327,400 15,058,952,000 1,805 270.968 1,050 T/J 193,100 1,045 B 259,600 201 MAIN Malindo Feedmill Tbk. --M3K--1 770 805 750 770 0 2,103,000 1,641,452,000 677 437.500 770 T/J 26,800 765 B 56,600 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,400 3,400 3,160 3,160 -240 16,700 56,756,000 8 150.476 3,400 J 86,600 3,200 B 1,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 600 900,000 3 89.286 1,500 T/J 6,700 1,450 B 1,600 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 800 820 785 810 10 21,912,800 17,656,980,500 1,843 1,299.848 810 T/J 34,400 805 B 40,700 205 MARI Mahaka Radio Integra Tbk. --M9---2 175 192 175 192 17 3,153,500 605,087,800 22 256.000 192 T/J 1,074,500 174 B 10,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 448 454 448 454 6 1,520,100 687,082,400 202 908.000 454 T/J 2,100 452 B 21,400 207 MASA Multistrada Arah Sarana Tbk. --U4---1 478 500 462 494 16 7,500 3,580,600 7 351.251 478 J 100 442 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,930 1,930 1,930 30 100 193,000 1 148.462 1,900 J 500 1,875 B 200 209 MCAS M Cash Integrasi Tbk. --U9---2 1,735 1,800 1,705 1,800 65 179,000 322,111,000 29 129.964 1,800 T/J 75,400 1,755 B 400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 92 100 88 96 4 6,016,200 563,950,400 383 86.105 97 J 121,800 96 T/B 54,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,670,000 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,295 1,250 1,290 10 84,970,900 108,454,178,000 5,733 336.383 1,295 J 1,238,200 1,290 T/B 386,400 213 MDLN Modernland Realty Tbk. --M6---1 150 159 152 154 4 2,019,500 313,543,300 197 45.703 154 T/J 13,038,100 152 B 11,000 214 MEDC Medco Energi Internasional Tbk. --M2K--1 680 695 665 670 -10 30,747,300 20,775,461,500 1,374 1,180.055 675 J 375,100 670 T/B 942,300 215 MEGA Bank Mega Tbk. --U8---1 6,400 6,400 6,000 6,000 -400 2,800 17,840,000 9 4,373.560 6,100 J 200 6,000 T/B 5,000 216 MERK Merck Tbk. --U5---2 2,010 2,110 2,000 2,110 100 16,700 34,158,000 25 5,563.319 2,110 T/J 3,500 2,060 B 100,200 217 META Nusantara Infrastructure Tbk. --U7---1 163 163 151 151 -12 2,272,900 351,833,100 61 45.747 154 J 100 151 T/B 141,900 218 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,285 1,245 1,285 0 15,000 19,075,000 4 1,317.949 1,285 T/J 18,900 1,245 B 100 219 MGRO Mahkota Group Tbk. --M1K--1 740 755 735 735 -5 982,400 732,731,000 159 326.667 735 T/J 32,900 730 B 43,900 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 1,250 1,250 1,250 10 400,000 500,000,000 2 454.545 1,300 J 510,000 1,250 T/B 400 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,500 2,390 2,430 0 2,355,800 5,712,584,000 558 143.069 2,430 T/J 776,300 2,420 B 700 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 51 50 50 0 1,176,500 59,046,300 143 238.095 50 T/J 2,027,800 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 761.905 15,975 J 1,000 13,050 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 15,000 15,000 14,900 14,900 -100 26,000 387,420,000 7 94,904.459 15,000 J 100 14,500 B 1,400 225 MLPL Multipolar Tbk. --M9---1 58 63 57 62 4 7,738,700 468,245,700 251 7.111 62 T/J 531,500 60 B 10,600 226 MMLP Mega Manunggal Property Tbk. --M6---2 169 166 160 160 -9 547,000 88,006,900 39 27.350 163 J 200 160 T/B 84,000 227 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,395 1,420 1,330 1,340 -55 35,569,500 48,515,987,000 12,160 148.889 1,340 T/J 640,800 1,335 B 401,900 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,030 J 17,300 800 B 1,000 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 630 640 625 630 0 1,883,900 1,186,419,000 303 42.000 635 J 213,700 630 T/B 147,200 230 MPPA Matahari Putra Prima Tbk. --U9---1 106 112 102 107 1 1,372,400 146,252,500 213 44.986 109 J 134,800 107 T/B 10,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 850 1,040 1,000 1,000 150 700 716,000 4 909.091 990 J 600 860 B 1,000 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,700 5,900 5,900 5,900 200 100 590,000 1 535.156 5,700 J 1,300 5,000 B 100 233 MSIN MNC Studios International Tbk. --M9---2 380 386 376 386 6 19,800 7,612,000 18 77.200 386 T/J 11,300 384 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,800 1,700 1,690 1,690 -110 600 1,015,000 4 111.184 1,690 T/J 79,600 1,685 B 400 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,565 1,605 1,565 1,570 5 1,613,500 2,576,862,500 298 2,826.384 1,570 T/J 3,600 1,565 B 23,000 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 148,341,600 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 500 458 456 458 -42 5,100 2,325,800 2 192.558 494 J 1,000 460 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 1,205 1,210 1,190 1,210 5 57,200 69,095,500 18 144.121 1,210 T/J 509,500 1,145 B 10,000 240 MYOR Mayora Indah Tbk. --M5KB-1 1,885 1,910 1,875 1,885 0 1,084,800 2,043,389,000 581 9,429.715 1,890 J 2,900 1,885 T/B 43,400 241 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 1,150 1,150 1,105 1,115 -35 34,150,800 38,985,706,500 1,559 1,082.524 1,140 J 100 1,110 B 37,100 244 NFCX NFC Indonesia Tbk. --U9---2 2,490 2,480 2,480 2,480 -10 100 248,000 1 134.054 2,480 T/J 700 2,460 B 100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 464 555 452 490 26 36,473,300 18,615,087,000 5,858 150.769 492 J 3,400 490 T/B 549,200 246 NIRO City Retail Developments Tbk. --U6---2 144 144 140 144 0 440,000 62,400,000 25 137.143 145 J 33,900 135 B 500 247 NISP Bank OCBC NISP Tbk. --U8---1 840 845 840 840 0 1,900 1,598,500 4 1,017.886 855 J 6,700 840 T/B 14,800 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 850 B 1,500 249 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 450 J 1,000 354 B 3,000 250 OMRE Indonesia Prima Property Tbk --U6---2 580 0 0 580 0 0 0 0 27.775 0 J 0 600 B 2,000 251 PALM Provident Agro Tbk. --U1---2 171 188 180 180 9 7,000 1,260,900 8 49.198 181 J 448,300 167 B 1,000 252 PBID Panca Budi Idaman Tbk. --U3---1 905 975 900 965 60 20,300 18,785,000 13 113.529 955 J 1,700 905 B 300 253 PBRX Pan Brothers Tbk. --M4---1 396 410 382 396 0 37,800 15,038,800 79 700.885 398 J 3,900 384 B 1,800 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 100 580 B 100 255 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,425 1,465 1,400 1,425 0 64,954,800 92,786,668,000 6,098 475.000 1,425 T/J 523,100 1,420 B 1,056,400 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 805 805 795 795 -10 12,600 10,140,000 15 155.122 805 J 88,400 800 B 200 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,270 3,260 3,020 3,020 -250 1,200 3,768,000 5 1,253.164 3,020 T/J 400 3,010 B 300 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 123 122 123 1 427,500 52,157,300 31 98.400 123 T/J 8,500 122 B 131,800 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,150 1,170 1,125 1,155 5 4,144,800 4,740,186,500 610 1,923.077 1,160 J 20,000 1,155 T/B 311,500 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,100 155,000 6 50.000 50 T/J 6,940,500 0 B 0 261 PNIN Paninvest Tbk. --U8---1 945 990 945 985 40 273,300 266,878,000 48 1,047.427 1,000 J 67,500 985 T/B 100 262 PNLF Panin Financial Tbk. --M8K--1 246 262 246 256 10 71,523,400 18,141,278,400 1,159 276.697 258 J 545,000 256 T/B 572,900 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,250 1,345 985 985 -265 23,900 24,229,000 73 60.245 1,005 J 100 985 T/B 1,700 264 POLU Golden Flower Tbk. --U4---2 2,190 1,755 1,645 1,645 -545 52,700 88,238,000 73 571.181 1,645 T/J 12,800 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 530 J 17,300 500 B 20,000 266 POWR Cikarang Listrindo Tbk. --M7---2 800 850 800 810 10 660,500 535,461,000 148 54.000 810 T/J 448,500 805 B 27,400 267 PPRE PP Presisi Tbk. --U7---1 157 175 157 168 11 51,711,500 8,583,668,900 4,608 39.070 169 J 132,200 168 T/B 41,300 268 PPRO PP Properti Tbk. --U6K--1 51 52 50 51 0 39,581,600 2,019,844,400 1,292 110.270 52 J 17,417,600 51 T/B 3,395,700 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,600 3,600 3,600 0 10,000 36,000,000 19 55.385 3,650 J 300 3,510 B 500 270 PRIM Royal Prima Tbk. --U9---2 370 390 300 306 -64 600 201,600 6 61.200 346 J 2,800 306 T/B 4,300 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 228 210 214 -8 106,387,600 22,942,212,000 3,301 694.287 216 J 612,300 214 T/B 1,517,600 272 PSGO Palma Serasih Tbk. --U1---2 135 134 116 117 -18 2,500 315,000 7 111.429 133 J 5,600 117 T/B 5,000 273 PTBA Bukit Asam Tbk. --M2BXO1 2,470 2,540 2,460 2,460 -10 29,850,800 74,359,787,000 4,425 2,139.130 2,470 J 144,700 2,460 T/B 2,495,200 274 PTPP PP (Persero) Tbk. --M6XXO1 1,170 1,220 1,155 1,160 -10 36,478,900 43,125,660,500 4,303 218.045 1,160 T/J 3,270,100 1,155 B 362,500 275 PTRO Petrosea Tbk. --M2---1 1,365 1,380 1,330 1,355 -10 412,900 559,413,000 226 1,084.000 1,360 J 9,200 1,355 T/B 29,500 276 PTSN Sat Nusapersada Tbk --M4---1 222 222 214 216 -6 194,300 42,368,600 35 111.724 216 T/J 3,700 214 B 102,200 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,000 J 100 3,420 B 100 278 PWON Pakuwon Jati Tbk. --M6B3O1 560 570 545 545 -15 29,078,900 15,987,500,000 1,834 2,101.083 550 J 599,500 545 T/B 282,500 279 PZZA Sarimelati Kencana Tbk. --U9---1 900 925 915 915 15 80,000 73,570,500 31 83.182 925 J 8,200 915 T/B 6,100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 950 975 935 945 -5 2,983,500 2,849,228,500 858 590.625 955 J 500 945 T/B 800 281 RDTX Roda Vivatex Tbk --U6---1 5,200 0 0 5,200 0 0 0 0 273.945 5,150 J 800 4,760 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 73 98 70 74 1 219,791,200 18,115,506,100 13,467 74.000 74 T/J 338,300 73 B 213,000 283 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---2 478 482 476 480 2 749,900 359,697,200 106 294.479 480 T/J 19,900 478 B 300 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 280 256 256 -22 3,300 914,600 8 2,003.130 290 J 100 256 T/B 10,000 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,285 1,325 1,295 1,305 20 3,881,300 5,081,253,500 438 511.765 1,325 J 24,300 1,305 T/B 51,200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 168 175 153 155 -13 153,800 26,446,000 19 193.750 167 J 200 155 T/B 2,500 288 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 9,075 9,150 9,150 9,150 75 1,000 9,150,000 2 5,903.226 9,150 T/J 1,600 8,925 B 300 290 SCMA Surya Citra Media Tbk. --M9XXO1 1,175 1,200 1,140 1,150 -25 11,035,000 12,853,973,500 1,653 520.237 1,155 J 99,600 1,150 T/B 3,948,500 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 0 0 750 0 0 0 0 838.879 750 J 2,100 710 B 100 292 SFAN Surya Fajar Capital Tbk. --U9---2 885 885 880 885 0 10,200 8,977,000 8 470.745 885 T/J 10,600 880 B 200 293 SGRO Sampoerna Agro Tbk. --U1---1 2,220 0 0 2,220 0 0 0 0 94.872 2,350 J 4,500 2,220 B 5,100 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,500 J 100 3,550 B 200 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 735 740 725 740 5 814,900 598,141,000 132 528.571 740 T/J 27,300 730 B 800 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,275 1,245 1,260 0 4,319,300 5,449,062,000 2,193 217.241 1,260 T/J 50,000 1,255 B 43,600 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,600 6,400 6,475 75 20,300 131,690,000 51 73.539 6,500 J 300 6,475 T/B 7,400 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 306 328 310 322 16 5,296,100 1,686,535,600 701 29.273 322 T/J 40,500 320 B 401,200 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 389,500 820 B 1,000 300 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 4,730 4,770 4,730 4,770 40 64,800 307,787,000 46 4,147.826 4,770 T/J 1,400 4,750 B 200 302 SMAR Smart Tbk. --U1---2 3,610 3,610 3,610 3,610 0 100 361,000 1 1,192.758 3,610 T/J 50,200 3,500 B 200 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 316 292 300 2 23,568,600 7,155,972,400 2,441 53.571 300 T/J 15,000 298 B 248,600 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 900 905 895 900 0 102,800 92,498,500 23 1,086.957 900 T/J 5,000 895 B 7,100 305 SMRA Summarecon Agung Tbk. --M6K--1 855 875 835 835 -20 6,166,300 5,271,772,000 920 1,372.001 840 J 153,400 835 T/B 160,200 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,480 1,485 1,420 1,430 -50 2,268,500 3,284,917,500 635 3,819.546 1,435 J 600 1,430 T/B 259,000 307 SOCI Soechi Lines Tbk. --M7---1 116 119 112 112 -4 8,896,100 1,019,644,500 606 20.364 113 J 85,000 112 T/B 2,600 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,500 J 1,000 4,100 B 100 309 SPTO Surya Pertiwi Tbk. --M9K--2 795 810 795 800 5 465,900 373,452,500 15 68.966 800 T/J 50,200 795 B 10,700 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 316 336 316 326 10 27,951,200 9,172,880,800 2,254 185.250 328 J 28,500 326 T/B 33,800 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 194 198 -2 7,100 1,388,500 10 211.310 202 J 35,700 198 T/B 14,800 312 SRIL Sri Rejeki Isman Tbk. --M4LKO1 206 214 206 208 2 13,540,200 2,826,895,800 937 86.667 208 T/J 72,100 206 B 1,100,600 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,380 3,380 3,370 3,370 -10 37,900 128,056,000 11 61.273 3,380 J 2,200 3,320 B 400 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 670 675 640 650 -20 7,766,900 5,139,235,500 592 266.667 655 J 150,100 650 T/B 326,900 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 785 790 775 775 -10 53,355,900 41,746,285,000 666 115.672 780 J 152,300 775 T/B 359,300 316 STTP Siantar Top Tbk. --U5---2 5,250 5,250 5,200 5,250 0 400 2,092,500 4 3,102.287 6,000 J 100 4,800 B 200 317 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 3,600 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 33,300 2,980 B 3,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 150 164 149 159 9 6,398,600 1,013,958,800 1,364 1,452.718 159 T/J 140,400 156 B 5,600 321 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 1,110 1,125 1,090 1,110 0 8,305,100 9,163,716,000 1,091 274.074 1,110 T/J 145,300 1,105 B 83,500 323 TBLA Tunas Baru Lampung Tbk. --M5---1 620 675 630 645 25 9,717,900 6,320,216,500 1,715 146.875 645 T/J 49,500 640 B 160,500 324 TCID Mandom Indonesia Tbk. --U5---1 9,625 0 0 9,625 0 0 0 0 944.072 11,450 J 100 9,475 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 6,450 6,675 6,225 6,225 -225 6,198,800 40,325,402,500 6,217 4,510.870 6,225 T/J 2,400 6,200 B 22,000 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 200 191 187 191 -9 30,500 5,814,700 36 83.772 192 J 5,000 188 B 2,000 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,760 1,765 1,760 1,765 5 278,900 491,865,000 140 161.187 1,765 T/J 13,900 1,760 B 3,200 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 156 165 147 147 -9 124,615,000 19,510,229,300 10,528 47.419 148 J 684,700 147 T/B 420,600 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 330 340 340 340 10 200 68,000 1 77.049 0 J 0 340 T/B 2,400 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 0 0 5,450 0 0 0 0 4,478.593 5,500 J 900 5,000 B 200 331 TINS Timah Tbk. --M2K--1 630 650 615 620 -10 17,075,400 10,743,189,500 1,518 316.816 625 J 344,600 620 T/B 188,400 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,450 8,000 7,300 7,600 150 4,163,800 31,726,085,000 4,244 469.895 7,600 T/J 173,700 7,575 B 500 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 354 360 354 360 6 2,800 1,006,200 4 75.968 360 T/J 225,200 306 B 9,800 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 39,600 1,980,000 15 80.475 50 T/J 17,179,400 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 386 390 384 386 0 139,600 54,041,200 66 138.736 386 T/J 215,300 384 B 6,100 336 TOTO Surya Toto Indonesia Tbk. --U3---2 226 238 226 236 10 303,900 71,246,600 24 765.563 238 J 34,600 236 T/B 42,800 337 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 855 860 845 860 5 90,968,300 77,789,936,000 12,651 4,096.604 860 T/J 7,328,800 855 B 10,100 338 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---1 135 0 0 135 0 0 0 0 136.041 135 J 53,200 129 B 20,000 340 TRIN Perintis Triniti Properti Tbk. --U6---2 218 228 216 220 2 6,951,400 1,538,382,200 579 110.000 220 T/J 23,500 218 B 14,300 341 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 0 0 398 0 0 0 0 237.414 400 J 497,500 384 B 100 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,260 1,300 1,250 1,270 10 54,500 69,569,000 87 226.559 1,290 J 1,700 1,270 T/B 10,900 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 3,390 3,390 0 100 339,000 1 88.052 3,370 J 1,500 2,630 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,340 1,340 1,025 1,100 -240 814,300 907,587,000 73 2,444.444 1,200 J 50,000 1,100 T/B 213,500 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,685 1,695 1,640 1,655 -30 783,200 1,299,356,000 270 110.333 1,655 T/J 21,600 1,650 B 201,700 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,535 1,585 1,545 1,545 10 182,200 283,151,000 136 2,995.579 1,550 J 10,100 1,545 T/B 13,700 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,010 3,010 3,000 3,000 -10 9,100 27,301,000 8 111.108 3,300 J 200 3,000 T/B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,970 2,000 0 4,500 8,974,000 6 166.667 2,000 T/J 45,000 1,995 B 200 350 VICO Victoria Investama Tbk. --U8---1 108 108 108 108 0 200 21,600 1 86.400 107 J 3,700 97 B 400 351 VOKS Voksel Electric Tbk. --U4---1 300 300 288 290 -10 34,600 10,056,200 9 128.282 290 T/J 900 288 B 30,400 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 236 250 230 232 -4 29,188,100 6,911,080,600 1,494 80.000 234 J 366,000 232 T/B 77,200 353 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,875 1,910 1,830 1,830 -45 11,077,900 20,647,354,000 2,523 470.373 1,840 J 57,300 1,830 T/B 55,000 354 WOOD Integra Indocabinet Tbk. --M5K--1 414 500 400 500 86 9,485,900 4,385,846,400 562 192.308 500 T/J 3,394,400 414 B 25,000 355 WSBP Waskita Beton Precast Tbk. --M3K--1 210 216 204 206 -4 50,965,100 10,715,036,400 2,236 42.041 206 T/J 72,500 204 B 1,597,300 356 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 1,035 1,070 1,010 1,010 -25 41,226,000 42,758,866,000 4,432 272.605 1,010 T/J 89,700 1,005 B 1,250,100 357 WTON Wijaya Karya Beton Tbk. --M3K--1 358 370 352 360 2 6,479,500 2,345,166,600 988 61.017 360 T/J 203,700 356 B 10,700 358 ZINC Kapuas Prima Coal Tbk. --U2---2 298 306 294 298 0 60,845,100 18,281,699,200 951 1,062.351 298 T/J 59,900 296 B 187,400 Total 2,964,280,800 2,030,734,089,600 288,485 2,850,752,900 78,072,900 Jakarta, 05 March 2020 Trading Division