List of Securities Quotation: IDX SMC Composite Date: Monday, 09 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 9,500 8,200 8,200 -1,500 2,545,000 21,727,195,000 2,834 666.147 8,225 J 4,000 8,200 T/B 66,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 5,575 5,575 5,575 -25 100 557,500 1 1,272.776 5,600 J 100,100 4,480 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,475 1,495 1,495 1,495 20 400 598,000 1 39.867 1,490 J 2,500 1,125 B 500 4 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,460 1,420 1,370 1,395 -65 21,716,900 30,399,232,000 2,201 1,701.220 1,400 J 8,900 1,395 T/B 69,600 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 765 755 660 670 -95 16,802,700 11,649,371,000 2,940 526.179 670 T/J 144,100 665 B 54,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,925 9,900 9,500 9,525 -400 130,900 1,263,565,000 267 409.677 9,550 J 4,900 9,525 T/B 200 7 ADRO Adaro Energy Tbk. --M2BXO1 1,160 1,085 1,000 1,010 -150 85,414,300 87,923,387,500 9,189 91.818 1,015 J 246,700 1,010 T/B 846,200 8 AGII Aneka Gas Industri Tbk. --M3---1 550 545 525 525 -25 25,600 13,668,000 30 47.727 540 J 5,200 525 T/B 2,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 146 145 124 125 -21 6,500,900 842,939,500 1,178 204.222 125 T/J 104,100 124 B 61,400 10 AGRS Bank IBK Indonesia Tbk. --U8---2 146 146 146 146 0 5,600 817,600 2 132.727 140 J 100 113 B 1,000 11 AKRA AKR Corporindo Tbk. --M9XXO1 2,430 2,380 2,120 2,270 -160 8,659,800 19,231,685,000 2,228 1,809.183 2,270 T/J 152,700 2,170 B 200 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 290 J 1,600 234 B 1,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 268 268 252 252 -16 14,000 3,626,200 23 144.828 252 T/J 10,400 250 B 2,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 2,790 2,790 2,790 -10 200 558,000 2 113.878 2,790 T/J 300 2,700 B 3,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,250 2,250 2,190 2,190 -60 376,500 832,542,000 125 115.263 2,200 J 27,200 2,190 T/B 7,100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 775 790 775 775 0 3,660,300 2,836,769,500 27 1,977.596 785 J 900 775 T/B 3,795,400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 695 695 695 -5 81,000 56,295,000 1 57.917 700 J 157,600 600 B 400 18 ANTM Aneka Tambang Tbk. --M2XXO1 610 590 550 555 -55 105,445,200 60,273,585,500 8,741 365.926 560 J 1,166,900 555 T/B 661,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 715 750 600 700 -15 21,800 14,886,000 9 744.554 705 J 1,800 695 B 100,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 141 140 129 130 -11 10,419,400 1,388,623,600 591 35.616 131 J 110,400 130 T/B 38,600 21 ARII Atlas Resources Tbk. --U2---2 635 0 0 635 0 0 0 0 42.333 625 J 15,000 500 B 1,000 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,780 1,800 1,600 1,660 -120 35,500 62,230,000 32 703.390 1,660 T/J 20,300 1,400 B 10,000 23 ARNA Arwana Citramulia Tbk. CDM3---1 428 440 424 424 -4 748,000 319,854,600 184 2,881.805 428 J 53,000 424 T/B 2,500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,120 3,130 3,120 3,120 0 4,100 12,821,000 6 2,363.636 3,350 J 500 3,120 T/B 500 25 ASGR Astra Graphia Tbk. --U9---1 960 950 900 900 -60 251,300 227,732,000 106 186.598 910 J 100 900 T/B 100,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,215 1,190 1,125 1,190 -25 147,600 169,784,500 80 2,203.704 1,215 J 8,500 1,120 B 9,700 27 ASRI Alam Sutera Realty Tbk. --M6---1 153 153 142 142 -11 10,537,800 1,530,936,200 788 135.238 143 J 127,700 142 T/B 1,130,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 525 525 492 492 -33 4,671,600 2,320,550,800 224 126.154 492 T/J 306,600 490 B 289,800 29 ATIC Anabatic Technologies Tbk. --U9---1 705 650 650 650 -55 200 130,000 2 92.857 650 T/J 1,500 580 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 1,065 1,065 1,005 1,010 -55 812,300 828,569,500 390 913.448 1,010 T/J 74,200 1,005 B 176,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 44,846,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 350 350 0 11,100 3,885,000 2 258.045 400 J 800 0 B 0 33 BALI Bali Towerindo Sentra Tbk. --U7---2 800 725 610 610 -190 207,200 147,398,000 18 762.500 705 J 47,800 610 T/B 27,600 34 BBKP Bank Bukopin Tbk. --M8---1 166 163 150 151 -15 9,660,000 1,486,775,100 546 44.795 153 J 140,000 151 T/B 223,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,690 0 0 2,690 0 0 0 0 194.928 2,400 J 500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,660 1,630 1,400 1,450 -210 18,762,200 28,460,130,500 3,846 189.130 1,450 T/J 673,800 1,445 B 1,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 1,000 250 B 50,300 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 146 142 146 -4 187,900 27,321,600 28 414.043 146 T/J 66,400 145 B 10,000 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 3,120 3,100 2,790 2,800 -320 3,397,500 9,815,647,000 1,737 1.581 2,810 J 9,400 2,800 T/B 12,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 6,100 305,000 2 217.306 50 T/J 403,313,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 144 140 128 129 -15 19,973,800 2,627,312,400 712 75.882 131 J 157,100 129 T/B 216,100 43 BFIN BFI Finance Indonesia Tbk. --M8---2 450 450 420 428 -22 5,376,800 2,314,413,000 63 2,193.297 428 T/J 21,200 422 B 100 44 BHIT MNC Investama Tbk. --M9---1 60 60 54 56 -4 16,540,000 920,823,000 569 163.767 56 T/J 4,480,600 55 B 1,020,000 45 BINA Bank Ina Perdana Tbk. --U8---1 900 900 870 870 -30 22,600 19,698,000 8 491.537 870 T/J 4,100 860 B 10,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 300 15,000 2 35.714 50 T/J 50,495,900 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 2,090 2,130 1,955 2,030 -60 763,500 1,579,521,000 369 31.231 2,030 T/J 143,200 1,965 B 900 48 BISI BISI International Tbk. --U1---1 900 925 885 900 0 11,900 10,716,500 41 450.000 900 T/J 50,500 885 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 990 950 885 890 -100 12,282,600 11,215,614,500 2,029 148.333 895 J 4,100 890 T/B 1,128,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 620 615 575 585 -35 13,598,300 8,056,990,500 2,187 136.047 590 J 210,700 585 T/B 294,600 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 9,136,900 456,845,000 76 3.455 50 T/J 110,845,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 145 145 130 140 -5 1,700 223,500 3 321.248 138 J 19,900 131 B 900 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 241,495,800 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---2 278 270 232 270 -8 300 73,400 3 84.375 268 J 100 230 B 39,100 56 BMTR Global Mediacom Tbk. --M9K--1 314 304 272 282 -32 50,028,300 14,163,715,000 3,541 229.530 282 T/J 274,400 280 B 201,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 74,500,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 835 825 760 775 -60 5,602,300 4,398,994,000 725 5.722 775 T/J 9,800 770 B 31,400 59 BNII Bank Maybank Indonesia Tbk. --U8---1 180 177 164 164 -16 649,900 111,976,300 94 1.954 167 J 20,000 164 T/B 107,000 60 BNLI Bank Permata Tbk. --M8K--1 1,335 1,325 1,280 1,290 -45 27,503,700 35,748,658,000 1,899 14.045 1,290 T/J 192,500 1,285 B 1,304,600 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,565 1,560 1,545 1,560 -5 8,500 13,218,000 17 1,514.563 1,565 J 43,100 1,545 B 40,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 220 220 200 200 -20 57,300 11,755,600 36 114.286 204 J 16,500 200 T/B 400 63 BOLT Garuda Metalindo Tbk. --U4---2 810 0 0 810 0 0 0 0 147.273 810 J 10,200 780 B 5,100 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,275 J 225,300 1,190 B 315,600 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 3,800 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 250 250 214 214 -36 17,419,600 3,885,615,000 2,016 41.961 216 J 100 214 T/B 1,238,800 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 25,700 1,285,000 8 7.874 50 T/J 53,000,200 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,030 J 100 910 B 2,300 70 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,015 1,005 940 940 -75 12,439,000 11,988,103,000 2,467 184.131 945 J 1,600 940 T/B 48,900 71 BSIM Bank Sinarmas Tbk. --U8---1 520 520 450 520 0 1,500 696,000 9 354.661 505 J 9,900 446 B 100 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,750 1,810 1,750 1,810 60 9,400 16,818,000 36 92.821 1,810 T/J 2,300 1,760 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 0 0 50 0 0 0 0 383.083 50 J 41,507,700 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 2,690 2,610 2,500 2,560 -130 22,400 57,001,000 59 495.584 2,550 J 800 2,500 B 800 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 4,090 4,050 3,710 3,780 -310 7,471,200 28,178,555,000 3,614 387.692 3,780 T/J 1,152,100 3,770 B 200 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,185 1,180 1,155 1,180 -5 1,700 2,003,500 2 200.000 1,180 T/J 15,000 900 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 149 148 143 143 -6 44,974,900 6,653,685,000 101 13.984 143 T/J 13,700 142 B 279,600 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,697,100 134,855,000 103 2.902 50 T/J 368,455,000 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 95 92 84 86 -9 61,762,900 5,364,965,200 1,596 18.809 87 J 925,000 86 T/B 1,527,900 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 196 162 173 -25 3,770,600 660,748,300 610 52.424 174 J 15,000 173 T/B 308,200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 90 90 76 76 -14 2,496,100 204,015,900 251 43.429 78 J 30,000 76 T/B 452,900 84 CASA Capital Financial Indonesia Tbk. --U8---2 400 398 390 398 -2 136,900 54,259,800 23 727.113 400 J 5,000 392 B 9,800 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 555 J 200 460 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 60 55 56 -5 5,284,800 296,714,700 107 358.400 57 J 154,100 56 T/B 36,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 240 240 226 226 -14 386,300 88,997,600 94 17.685 234 J 20,000 226 T/B 17,500 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,800 J 5,000 1,750 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,960 2,990 2,500 2,990 30 565,800 1,667,463,000 152 1,661.111 2,990 T/J 4,800 2,510 B 1,500 90 CLEO Sariguna Primatirta Tbk. --M5K--1 444 444 424 426 -18 5,402,400 2,330,530,600 550 1,852.174 426 T/J 47,500 424 B 116,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,720 1,670 1,650 1,650 -70 58,100 96,040,000 7 157.886 1,690 J 400 1,650 T/B 5,800 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 50 50 50 0 4,100 205,000 2 45.455 50 T/J 138,470,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 426 404 406 -22 5,120,500 2,116,033,800 28 204.880 426 J 600 406 T/B 93,500 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 885 875 800 800 -85 20,401,800 16,961,356,000 2,195 179.116 805 J 36,500 800 T/B 271,600 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 3,512.505 1,750 J 700 1,745 B 700 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 142,759,600 0 B 0 99 DILD Intiland Development Tbk. --U6---1 246 244 236 242 -4 1,985,100 479,445,000 56 42.170 242 T/J 2,294,100 238 B 54,700 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,950 1,945 1,700 1,700 -250 26,700 45,414,500 11 57.627 1,930 J 13,900 1,700 T/B 600 101 DLTA Delta Djakarta Tbk. --U5---1 5,850 6,000 5,500 5,600 -250 29,900 167,687,500 19 33,474.804 5,600 T/J 5,900 5,550 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 224 224 198 200 -24 50,364,700 10,340,957,100 2,376 95.238 202 J 111,900 200 T/B 1,784,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 107 114 99 99 -8 12,766,400 1,355,001,400 1,838 43.043 99 T/J 119,800 98 B 46,200 104 DMND Diamond Food Indonesia Tbk. --U5---1 960 960 925 950 -10 85,300 80,917,000 49 103.825 955 J 17,200 950 T/B 500 105 DNAR Bank Oke Indonesia Tbk. --U8---1 230 246 228 228 -2 2,100 480,600 3 207.273 228 T/J 1,300 180 B 1,200 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 2,898.831 3,200 J 3,700 3,180 B 2,500 107 DOID Delta Dunia Makmur Tbk. --M2---1 161 157 144 144 -17 7,266,400 1,066,688,700 521 194.953 144 T/J 2,200 143 B 535,000 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 400 398 388 388 -12 491,700 195,195,600 57 104.865 392 J 19,400 386 B 31,800 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,325 J 500 14,300 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,000 970 850 865 -135 405,100 353,519,500 133 171.287 865 T/J 8,000 855 B 45,400 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 39,100 3,750 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,180 2,040 2,040 -170 8,100 17,551,000 16 750.907 2,180 J 800 2,040 T/B 2,500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 234 250 204 250 16 5,300 1,253,400 11 166.667 250 T/J 24,800 206 B 4,000 114 ECII Electronic City Indonesia Tbk. --U9---2 770 770 760 770 0 200 153,000 2 19.012 770 T/J 100,900 760 B 1,600 115 ELSA Elnusa Tbk. --M2K--1 230 218 199 202 -28 54,137,000 11,049,743,000 2,505 50.500 204 J 328,000 202 T/B 770,400 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 624,605,700 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,970 4,810 4,970 70 700 3,447,000 4 690.278 5,000 J 100 4,800 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,567.212 2,100 J 700 1,725 B 100 119 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,730 1,650 1,565 1,570 -160 15,716,000 25,173,802,000 4,027 157.000 1,570 T/J 1,200 1,565 B 185,600 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 163 165 151 165 2 3,866,800 610,876,900 296 307.200 166 J 3,400 165 T/B 41,900 121 EXCL XL Axiata Tbk. --M7BXO1 2,310 2,240 2,100 2,100 -210 19,039,800 40,690,769,000 3,462 106.577 2,110 J 32,900 2,100 T/B 249,000 122 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 1,080 1,080 0 7,800 8,424,000 10 3,396.974 1,140 J 100 1,050 B 300 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,050 J 500 0 B 0 124 FILM MD Pictures Tbk. --U9---1 163 168 142 142 -21 3,204,500 478,600,200 500 67.619 142 T/J 41,900 141 B 125,500 125 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,500 J 1,000 2,490 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 580 J 500 354 B 1,200 127 FREN Smartfren Telecom Tbk. --U7---1 92 92 79 80 -12 68,996,100 5,705,235,800 3,684 4.444 80 T/J 212,600 79 B 2,385,600 128 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---2 380 400 384 398 18 12,100 4,803,600 16 47.381 398 T/J 200,000 388 B 3,800 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 278 278 250 250 -28 26,576,100 6,873,250,400 2,939 33.607 252 J 31,600 250 T/B 3,234,200 131 GJTL Gajah Tunggal Tbk. --M4---1 404 402 364 368 -36 5,731,100 2,150,842,400 631 72.248 368 T/J 2,000 366 B 22,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 84 78 78 -6 13,854,900 1,119,789,200 861 19.500 78 T/J 202,500 77 B 304,400 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,975 18,975 18,975 75 200 3,795,000 2 3,300.000 18,975 T/J 200 15,125 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,280 1,280 1,250 1,250 -30 227,000 288,860,500 94 97.276 1,250 T/J 100 1,245 B 4,800 135 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---1 140 140 127 128 -12 37,300 4,911,300 12 51.200 132 J 4,800 128 T/B 100 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,960 2,960 2,550 2,750 -210 1,079,200 2,964,887,000 738 74.324 2,750 T/J 1,200 2,590 B 30,000 138 HERO Hero Supermarket Tbk. --U9---1 805 0 0 805 0 0 0 0 1,680.304 900 J 100 725 B 400 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,000 2,860 2,880 -120 87,900 253,830,000 114 881.651 2,880 T/J 57,700 2,860 B 10,800 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 580 580 580 0 1,100 638,000 1 892.308 580 T/J 15,400 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 915 910 860 890 -25 16,036,800 14,106,209,500 598 287.097 890 T/J 117,300 870 B 45,600 142 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---2 920 925 885 925 5 64,442,600 58,124,727,000 225 880.952 930 J 35,700 925 T/B 22,500 144 HRTA Hartadinata Abadi Tbk. --M5---1 260 274 258 258 -2 115,800 30,703,600 36 86.000 258 T/J 37,300 256 B 25,100 145 HRUM Harum Energy Tbk. --M2K--1 1,205 1,190 1,175 1,180 -25 2,316,200 2,746,972,000 175 22.692 1,185 J 14,200 1,180 T/B 148,600 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 9,000 8,000 9,000 0 17,600 158,300,000 11 967.950 9,500 J 4,900 9,000 T/B 14,900 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 156 164 151 153 -3 129,500 20,070,100 59 145.714 155 J 19,000 153 T/B 1,200 148 IFSH Ifishdeco Tbk. --U2---2 460 480 430 430 -30 7,500 3,393,000 6 97.727 430 T/J 22,800 352 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---1 680 670 600 600 -80 672,800 417,819,000 267 80.550 610 J 1,000 600 T/B 12,400 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 224 220 200 200 -24 145,100 30,616,200 31 40.000 212 J 4,500 200 T/B 447,400 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,065 1,040 1,040 -35 200,600 213,060,000 51 273.684 1,040 T/J 15,700 1,035 B 11,200 153 INAF Indofarma (Persero) Tbk. --U5---1 775 750 655 665 -110 7,002,000 4,814,765,000 2,179 266.000 665 T/J 121,500 660 B 182,300 154 INCO Vale Indonesia Tbk. --M2XXO1 2,570 2,450 2,200 2,230 -340 13,198,500 30,328,947,000 3,087 910.204 2,230 T/J 1,387,400 2,220 B 700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,280 2,200 1,860 1,920 -360 41,200 80,179,000 48 258.589 1,910 J 167,900 1,870 B 100 156 INDS Indospring Tbk. --M4---1 1,745 1,795 1,700 1,700 -45 10,800 18,384,500 19 159.375 1,735 J 100 1,620 B 10,000 157 INDY Indika Energy Tbk. --M2K--1 740 740 610 610 -130 7,536,900 4,937,264,500 1,714 20.678 620 J 221,000 610 T/B 121,500 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,000 5,725 5,250 5,275 -725 8,792,900 47,910,682,500 4,070 271.813 5,300 J 9,500 5,275 T/B 35,400 159 INPP Indonesian Paradise Property Tbk. --U9---2 695 835 680 700 5 11,600 8,321,500 29 666.667 700 T/J 47,500 680 B 600 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,700 3,700 3,680 3,680 -20 21,900 80,811,000 15 1,333.333 3,700 J 900 3,670 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 650 860 0 8,100 6,813,000 8 8.731 860 T/J 4,600 660 B 2,200 162 INTA Intraco Penta Tbk. --U9---2 450 450 436 450 0 34,200 15,331,200 10 317.212 450 T/J 25,500 404 B 10,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 460 456 346 346 -114 13,990,200 5,088,811,200 782 21.098 346 T/J 1,539,400 0 B 0 164 IPTV MNC Vision Networks Tbk. --U9---1 392 392 370 378 -14 951,500 359,584,200 132 157.500 378 T/J 16,400 376 B 50,000 165 IRRA Itama Ranoraya Tbk. --U9---2 600 595 575 585 -15 2,779,900 1,618,049,500 340 156.417 585 T/J 49,500 580 B 10,700 166 ISAT Indosat Tbk. --M7K--1 2,160 2,140 1,990 2,000 -160 2,842,800 5,786,162,500 1,727 142.857 2,000 T/J 61,400 1,995 B 13,600 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 147 145 134 134 -13 6,411,500 882,013,100 425 45.424 135 J 398,800 134 T/B 407,100 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,750 1,805 1,575 1,790 40 9,127,400 15,490,548,500 2,845 813.636 1,790 T/J 39,600 1,775 B 400 169 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,425 10,125 9,550 9,550 -875 2,647,400 26,070,402,500 3,961 68.214 9,550 T/J 68,700 9,525 B 33,200 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,185 1,185 1,125 1,145 -40 13,278,200 15,264,061,500 82 465.447 1,160 J 11,500 1,145 T/B 500 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,134,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 0 0 570 0 0 0 0 323.331 540 J 3,400 474 B 2,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 398 396 300 396 -2 125,900 49,813,200 13 327.768 396 T/J 1,145,300 300 B 300 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,480 1,450 1,330 1,350 -130 6,989,600 9,690,790,000 2,453 369.054 1,355 J 8,000 1,350 T/B 13,300 175 JRPT Jaya Real Property Tbk. --M6K--1 448 446 420 430 -18 9,862,000 4,290,603,000 738 413.462 430 T/J 35,200 420 B 2,200 176 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,740 4,680 4,390 4,410 -330 5,376,600 24,084,846,000 2,668 260.054 4,420 J 700 4,410 T/B 4,700 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 1,040 1,030 1,040 90 500 517,500 4 223.983 1,025 J 200 745 B 1,000 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 945 945 0 114,300 108,016,000 8 2,100.000 950 J 92,100 945 T/B 45,800 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 885 865 740 740 -145 14,226,700 11,372,669,000 3,302 740.000 740 T/J 139,400 735 B 91,100 180 KBLI KMI Wire & Cable Tbk. --M4K--1 422 422 398 398 -24 2,557,900 1,030,987,000 317 48.360 398 T/J 5,300 396 B 16,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 392 392 382 392 0 2,451,600 949,688,400 69 98.990 392 T/J 100,600 390 B 300 182 KEJU Mulia Boga Raya Tbk. --U5---2 810 810 790 790 -20 41,900 33,552,000 31 105.333 800 J 5,800 790 T/B 9,700 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 54 50 50 0 216,200 10,947,700 48 1.818 50 T/J 147,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 278 280 268 274 -4 1,223,500 334,755,600 472 9.506 274 T/J 9,700 272 B 1,001,800 185 KINO Kino Indonesia Tbk. --M5---1 3,110 3,100 2,890 2,930 -180 1,604,800 4,717,430,000 315 77.105 3,020 J 1,100 2,930 T/B 161,400 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,670 1,670 1,540 1,540 -130 13,600 22,536,500 19 762.376 1,450 J 300 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 184 184 -15 224,900 42,534,000 16 645.614 196 J 10,000 184 T/B 112,200 188 KMTR Kirana Megatara Tbk. --U3---2 230 230 228 228 -2 5,600 1,277,600 6 49.782 228 T/J 1,500 220 B 5,100 189 KOTA DMS Propertindo Tbk. --U6---1 690 695 615 665 -25 8,613,000 5,769,643,500 31 332.500 665 T/J 11,600 630 B 100 190 KPIG MNC Land Tbk. --M9---2 128 130 121 127 -1 678,900 85,554,900 85 273.277 127 T/J 330,700 126 B 100,000 191 KRAH Grand Kartech Tbk. --U4---2 1,560 0 0 1,560 0 0 0 0 567.273 1,600 J 1,300 1,520 B 200 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 224 224 208 208 -16 9,758,900 2,069,285,600 564 25.859 208 T/J 78,500 206 B 8,600 193 KREN Kresna Graha Investama Tbk. --U9---1 462 462 452 452 -10 17,747,600 8,081,486,600 275 4,702.455 454 J 326,000 450 B 726,600 194 LAND Trimitra Propertindo Tbk. --U6---2 450 450 356 356 -94 290,400 128,771,600 24 91.282 402 J 300 356 T/B 10,200 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 2,800 15,680,000 4 92.562 6,050 J 2,100 5,600 T/B 497,200 196 LINK Link Net Tbk. --M9---1 3,450 3,500 3,370 3,480 30 7,908,300 27,416,357,000 557 217.500 3,480 T/J 2,672,400 3,360 B 1,100 197 LPCK Lippo Cikarang Tbk --U6---1 695 685 655 660 -35 2,312,000 1,540,530,000 570 74.413 660 T/J 28,700 655 B 38,700 198 LPKR Lippo Karawaci Tbk. --M6K--1 238 238 226 228 -10 50,392,800 11,621,214,200 1,227 73.625 228 T/J 1,567,900 226 B 61,000 199 LPPF Matahari Department Store Tbk. --M9XXO1 2,850 2,620 2,400 2,600 -250 14,671,000 37,485,421,000 3,968 58.916 2,610 J 12,300 2,600 T/B 1,692,700 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 990 980 820 825 -165 35,557,700 31,241,441,000 3,154 212.903 830 J 94,000 825 T/B 475,000 201 MAIN Malindo Feedmill Tbk. --M3K--1 745 725 680 690 -55 1,982,100 1,380,906,000 603 392.045 690 T/J 91,600 685 B 623,600 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,160 3,160 3,150 3,160 0 7,100 22,416,000 2 150.476 3,160 T/J 144,900 2,900 B 700 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 89.286 1,500 J 9,000 1,405 B 3,000 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 810 795 730 760 -50 18,565,800 13,899,601,500 3,529 1,219.610 760 T/J 71,900 755 B 1,000 205 MARI Mahaka Radio Integra Tbk. --M9---2 191 189 150 188 -3 101,000 18,955,400 7 250.667 188 T/J 29,500 155 B 2,200 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 456 450 454 0 1,143,900 516,112,400 173 908.000 454 T/J 300 452 B 700 207 MASA Multistrada Arah Sarana Tbk. --U4---1 488 488 366 488 0 1,300 579,600 7 346.985 488 T/J 26,100 432 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,910 1,910 1,910 -20 100 191,000 1 146.923 1,890 J 3,400 1,760 B 200 209 MCAS M Cash Integrasi Tbk. --U9---2 1,700 1,695 1,620 1,645 -55 8,700 14,380,000 23 118.773 1,645 T/J 7,500 1,610 B 300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 94 94 84 89 -5 1,071,500 97,287,500 100 79.826 91 J 93,600 89 T/B 195,900 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,455,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,295 1,315 1,210 1,245 -50 81,619,200 103,027,598,500 6,127 324.648 1,245 T/J 72,600 1,235 B 263,500 213 MDLN Modernland Realty Tbk. --M6---1 154 154 142 149 -5 7,728,400 1,152,429,000 404 44.220 150 J 348,600 149 T/B 81,300 214 MEDC Medco Energi Internasional Tbk. --M2K--1 665 630 535 535 -130 66,067,500 38,508,006,000 2,981 942.283 540 J 213,700 535 T/B 4,662,100 215 MEGA Bank Mega Tbk. --U8---1 6,000 5,775 5,200 5,200 -800 20,200 106,755,000 25 3,790.419 5,775 J 500 5,200 T/B 24,800 216 MERK Merck Tbk. --U5---2 2,010 2,050 1,910 1,965 -45 6,000 11,542,500 18 5,181.006 1,965 T/J 2,000 1,910 B 100 217 META Nusantara Infrastructure Tbk. --U7---1 154 154 145 154 0 897,700 134,728,400 55 46.656 154 T/J 7,800 151 B 200 218 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,255 1,010 1,200 -80 1,068,400 1,332,305,000 20 1,230.769 1,200 T/J 42,500 1,090 B 2,500 219 MGRO Mahkota Group Tbk. --M1K--1 725 725 675 710 -15 1,600,700 1,127,820,000 175 315.556 710 T/J 220,400 695 B 1,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,230 1,250 1,230 1,230 0 250,700 308,373,000 6 447.273 1,240 J 300,000 1,230 T/B 300,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,420 2,420 2,130 2,160 -260 3,972,300 8,726,692,000 881 127.172 2,190 J 1,000 2,160 T/B 29,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 9,100 455,000 6 238.095 50 T/J 1,961,100 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,975 0 0 15,975 0 0 0 0 760.714 15,875 J 200 13,050 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,900 15,000 14,025 14,450 -450 52,800 762,497,500 17 92,038.217 14,450 T/J 700 14,050 B 200 225 MLPL Multipolar Tbk. --M9---1 58 58 51 51 -7 5,075,300 270,072,300 229 5.850 52 J 100,000 51 T/B 8,495,400 226 MMLP Mega Manunggal Property Tbk. --M6---2 165 163 108 108 -57 92,336,900 10,034,508,200 257 18.462 115 J 197,100 108 T/B 3,852,600 227 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,290 1,280 1,150 1,215 -75 46,360,500 56,626,926,500 13,393 135.000 1,215 T/J 1,004,600 1,210 B 50,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,030 1,030 1,030 0 2,000 2,060,000 2 177.586 1,030 T/J 9,400 800 B 1,000 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 625 625 595 605 -20 2,273,400 1,380,657,000 314 40.333 605 T/J 133,600 600 B 150,700 230 MPPA Matahari Putra Prima Tbk. --U9---1 103 105 91 91 -12 5,051,000 472,609,400 246 38.259 94 J 230,000 91 T/B 11,400 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 0 0 1,000 0 0 0 0 909.091 1,000 J 1,100 810 B 500 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,500 4,790 4,790 -1,110 1,300 6,331,000 8 434.474 4,790 T/J 100 4,720 B 100 233 MSIN MNC Studios International Tbk. --M9---2 390 390 380 380 -10 16,100 6,170,400 30 76.000 384 J 4,800 380 T/B 1,900 234 MSKY MNC Sky Vision Tbk. --U9---1 1,580 0 0 1,580 0 0 0 0 103.947 1,500 J 105,000 1,495 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,525 1,525 1,360 1,370 -155 676,700 989,200,500 335 2,466.335 1,370 T/J 167,200 1,365 B 11,200 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 135,900,600 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 458 458 430 430 -28 129,800 57,429,800 19 180.785 450 J 12,600 402 B 5,000 238 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 1,200 1,175 1,110 1,175 -25 121,900 143,184,500 24 139.952 1,175 T/J 12,400 1,105 B 10,000 240 MYOR Mayora Indah Tbk. --M5KB-1 1,865 1,835 1,755 1,770 -95 2,485,300 4,405,360,500 735 8,854.427 1,775 J 3,600 1,770 T/B 468,900 241 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 1,100 1,100 1,060 1,100 0 45,602,400 48,957,033,000 1,418 1,067.961 1,100 T/J 10,000 1,095 B 122,000 244 NFCX NFC Indonesia Tbk. --U9---2 2,490 2,490 2,400 2,480 -10 800 1,974,000 4 134.054 2,480 T/J 5,200 2,400 B 300 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 484 402 420 -62 4,808,000 2,075,914,000 1,486 129.231 420 T/J 25,600 414 B 1,000 246 NIRO City Retail Developments Tbk. --U6---2 144 144 135 144 0 660,300 93,096,300 29 137.143 145 J 3,100 130 B 3,100 247 NISP Bank OCBC NISP Tbk. --U8---1 840 850 840 840 0 84,400 71,166,000 18 1,017.886 860 J 3,500 840 T/B 9,900 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,900 860 B 200 249 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 448 J 1,000 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 580 600 600 600 20 100 60,000 1 28.732 725 J 100 610 B 1,200 251 PALM Provident Agro Tbk. --U1---2 190 195 195 195 5 100 19,500 1 53.298 194 J 5,800 150 B 10,000 252 PBID Panca Budi Idaman Tbk. --U3---1 970 940 875 875 -95 264,100 233,376,000 24 102.941 900 J 800 875 T/B 49,700 253 PBRX Pan Brothers Tbk. --M4---1 396 396 352 394 -2 19,500 7,676,000 19 697.345 396 J 35,700 354 B 2,300 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 500 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,345 1,280 1,165 1,170 -175 87,316,700 105,901,672,500 8,794 390.000 1,175 J 83,800 1,170 T/B 567,700 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 780 780 775 780 0 4,800 3,743,500 4 152.195 780 T/J 95,300 775 B 500 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 3,220 3,000 3,220 0 300 944,000 3 1,336.155 3,210 J 200 2,990 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 124 124 123 123 -1 434,500 53,449,400 29 98.400 124 J 24,100 123 T/B 174,600 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,135 1,130 1,010 1,015 -120 10,240,100 10,579,005,500 773 1,689.977 1,015 T/J 532,300 1,010 B 116,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,200 110,000 2 50.000 50 T/J 8,137,100 0 B 0 261 PNIN Paninvest Tbk. --U8---1 960 950 890 905 -55 201,100 183,158,000 61 962.356 905 T/J 3,000 900 B 65,600 262 PNLF Panin Financial Tbk. --M8K--1 254 248 232 236 -18 27,766,400 6,633,735,000 866 255.080 238 J 200 236 T/B 11,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 970 970 965 965 -5 2,900 2,812,000 5 59.021 965 T/J 500 875 B 200 264 POLU Golden Flower Tbk. --U4---2 1,645 1,625 1,260 1,625 -20 2,300 2,976,500 5 564.236 1,590 J 2,000 1,585 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 500 500 500 -5 100 50,000 1 93.458 535 J 1,200 500 T/B 19,900 266 POWR Cikarang Listrindo Tbk. --M7---2 795 790 745 745 -50 1,396,600 1,065,275,500 277 49.667 745 T/J 57,800 740 B 200 267 PPRE PP Presisi Tbk. --U7---1 159 157 141 142 -17 24,832,100 3,735,512,400 4,474 33.023 142 T/J 230,000 141 B 158,100 268 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 88,361,200 4,419,845,700 1,272 108.108 50 T/J 13,075,000 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,590 3,200 3,200 -400 134,200 442,613,000 28 49.231 3,250 J 1,400 3,150 B 200 270 PRIM Royal Prima Tbk. --U9---2 356 358 314 314 -42 12,500 4,126,000 21 62.800 314 T/J 1,400 312 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 228 190 192 -28 139,041,000 28,190,868,200 5,920 622.911 192 T/J 2,326,200 191 B 468,200 272 PSGO Palma Serasih Tbk. --U1---2 117 113 103 113 -4 24,000 2,556,200 17 107.619 103 J 8,000 100 B 1,700 273 PTBA Bukit Asam Tbk. --M2BXO1 2,450 2,370 2,210 2,210 -240 38,358,000 87,823,802,000 7,735 1,921.739 2,210 T/J 17,900 2,200 B 989,100 274 PTPP PP (Persero) Tbk. --M6XXO1 1,105 1,050 920 950 -155 37,701,600 37,486,927,500 4,597 178.571 955 J 156,500 950 T/B 100 275 PTRO Petrosea Tbk. --M2---1 1,365 1,355 1,270 1,275 -90 885,000 1,141,304,000 379 1,020.000 1,275 T/J 55,800 1,270 B 33,900 276 PTSN Sat Nusapersada Tbk --M4---1 212 212 195 198 -14 854,200 172,527,000 84 102.414 198 T/J 135,300 195 B 15,800 277 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 530 525 496 500 -30 56,924,500 28,911,529,500 3,528 1,927.599 505 J 125,500 500 T/B 530,300 279 PZZA Sarimelati Kencana Tbk. --U9---1 915 900 860 870 -45 162,700 142,170,500 91 79.091 870 T/J 57,100 865 B 6,200 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 945 925 860 880 -65 5,695,000 5,063,130,000 646 550.000 885 J 33,200 880 T/B 2,100 281 RDTX Roda Vivatex Tbk --U6---1 5,200 4,560 4,560 4,560 -640 100 456,000 1 240.229 5,175 J 1,000 4,550 B 2,200 282 REAL Repower Asia Indonesia Tbk. --U6---2 71 72 61 61 -10 32,705,300 2,142,138,200 5,104 61.000 61 T/J 37,500 60 B 651,100 283 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---2 476 474 474 474 -2 553,500 262,359,000 87 290.798 474 T/J 6,200 472 B 600 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 264 330 254 258 -6 66,700 17,428,400 28 2,018.779 314 J 3,900 258 T/B 100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,300 1,295 1,265 1,280 -20 217,600 278,330,500 61 501.961 1,280 T/J 5,000 1,275 B 31,900 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 170 175 140 150 -20 533,000 78,230,000 25 187.500 165 J 9,000 150 T/B 39,000 288 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 9,125 9,125 9,125 0 500 4,562,500 1 5,887.097 9,125 T/J 100 8,500 B 100 290 SCMA Surya Citra Media Tbk. --M9XXO1 1,085 1,040 915 945 -140 47,125,600 46,358,141,500 3,178 427.499 950 J 600 945 T/B 436,700 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 750 750 750 0 2,000 1,500,000 1 838.879 750 T/J 18,100 720 B 2,000 292 SFAN Surya Fajar Capital Tbk. --U9---2 885 880 825 860 -25 176,300 150,199,000 49 457.447 860 T/J 5,800 825 B 2,100 293 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,300 2,300 2,300 -90 500 1,150,000 3 98.291 2,370 J 500 2,250 B 100 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,580 J 100 3,510 B 200 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 740 740 720 730 -10 550,200 404,240,000 75 521.429 730 T/J 2,800 720 B 7,100 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,240 1,170 1,205 -35 4,563,500 5,444,625,500 2,354 207.759 1,205 T/J 22,100 1,195 B 1,100 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,350 6,325 6,000 6,225 -125 167,200 1,037,392,500 183 70.700 6,225 T/J 46,700 6,150 B 1,000 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 304 300 272 274 -30 5,599,300 1,571,106,000 509 24.909 278 J 76,900 274 T/B 103,000 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 397,600 780 B 3,000 300 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 4,750 4,750 4,600 4,650 -100 220,800 1,027,117,000 64 4,043.478 4,660 J 4,500 4,620 B 200 302 SMAR Smart Tbk. --U1---2 3,600 3,580 3,580 3,580 -20 300 1,074,000 3 1,182.845 3,590 J 300 3,500 B 200 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 286 262 262 -24 6,006,500 1,606,768,000 815 46.786 264 J 74,500 262 T/B 2,191,700 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 880 875 835 840 -40 18,200 15,458,500 18 1,014.493 840 T/J 10,000 835 B 1,000 305 SMRA Summarecon Agung Tbk. --M6K--1 805 790 705 710 -95 11,687,000 8,732,481,500 1,213 1,166.612 715 J 1,300 710 T/B 23,100 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,440 1,435 1,360 1,375 -65 3,219,400 4,463,887,000 703 3,672.641 1,375 T/J 1,500 1,370 B 100 307 SOCI Soechi Lines Tbk. --M7---1 111 105 98 98 -13 14,415,400 1,437,819,900 829 17.818 99 J 250,000 98 T/B 334,600 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 3,800 B 100 309 SPTO Surya Pertiwi Tbk. --M9K--2 795 795 770 770 -25 252,700 196,856,500 83 66.379 795 J 100 765 B 33,900 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 350 366 340 344 -6 52,406,900 18,483,155,400 5,730 195.479 346 J 225,700 344 T/B 375,100 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 185 194 -6 24,100 4,570,400 17 207.042 195 J 10,000 194 T/B 99,000 312 SRIL Sri Rejeki Isman Tbk. --M4LKO1 200 194 186 187 -13 18,912,500 3,610,318,500 1,275 77.917 187 T/J 77,100 186 B 109,100 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,380 3,450 3,300 3,360 -20 51,800 174,562,000 27 61.091 3,360 T/J 191,200 3,300 B 3,700 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 620 610 525 575 -45 10,512,200 6,160,162,000 495 235.897 575 T/J 500,400 530 B 13,100 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 825 800 765 765 -60 57,978,100 45,061,500,000 603 114.179 770 J 11,300 765 T/B 30,300 316 STTP Siantar Top Tbk. --U5---2 6,000 6,000 6,000 6,000 0 100 600,000 1 3,545.471 6,000 T/J 100 0 B 0 317 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 3,000 B 100 319 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 33,400 2,980 B 3,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 152 151 109 117 -35 715,200 90,192,800 745 1,068.981 117 T/J 28,400 113 B 8,500 321 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 1,050 990 1,005 -80 22,403,900 22,461,706,000 980 248.148 1,005 T/J 2,641,000 995 B 2,036,500 323 TBLA Tunas Baru Lampung Tbk. --M5---1 630 610 535 555 -75 4,556,400 2,576,711,000 745 126.381 555 T/J 21,400 550 B 42,100 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 10,475 J 100 9,200 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 5,925 5,925 5,450 5,500 -425 6,651,200 37,950,162,500 6,222 3,985.507 5,525 J 10,800 5,500 T/B 1,000 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 185 192 172 172 -13 146,200 26,624,800 56 75.439 193 J 5,000 172 T/B 119,800 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,755 1,750 1,740 1,740 -15 255,700 446,033,000 113 158.904 1,745 J 20,000 1,740 T/B 12,800 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 150 148 124 125 -25 72,862,200 9,813,002,000 4,405 40.323 126 J 100,000 125 T/B 528,300 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 340 0 0 340 0 0 0 0 77.049 0 J 0 320 B 2,900 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 5,300 5,050 5,050 -400 1,100 5,805,000 2 4,149.889 5,350 J 400 5,250 B 1,500 331 TINS Timah Tbk. --M2K--1 600 580 530 530 -70 16,534,000 9,072,734,500 1,561 270.827 535 J 78,300 530 T/B 291,800 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,300 7,050 6,400 6,400 -900 2,851,000 19,000,925,000 3,339 395.701 6,425 J 2,300 6,400 T/B 22,000 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 378 378 378 22 10,000 3,780,000 4 79.767 378 T/J 6,300 314 B 2,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,647,700 82,385,000 26 80.475 50 T/J 8,765,200 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 384 384 368 370 -14 2,124,000 790,186,000 164 132.985 370 T/J 74,900 368 B 6,600 336 TOTO Surya Toto Indonesia Tbk. --U3---2 236 234 226 226 -10 16,500 3,790,200 20 733.124 226 T/J 244,400 224 B 3,100 337 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 840 810 745 770 -70 62,027,000 48,382,261,000 5,913 3,667.889 770 T/J 1,387,500 760 B 197,100 338 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---1 135 135 126 126 -9 1,100 147,600 2 126.971 135 J 232,500 116 B 100 340 TRIN Perintis Triniti Properti Tbk. --U6---2 210 210 194 195 -15 5,790,100 1,140,426,700 614 97.500 195 T/J 39,400 194 B 12,100 341 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---1 390 380 370 380 -10 646,700 245,739,000 26 226.676 380 T/J 1,700 376 B 100 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,270 1,250 1,200 1,200 -70 95,200 116,370,500 48 214.072 1,220 J 1,000 1,190 B 100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 3,390 3,390 0 1,000 3,390,000 1 88.052 3,390 T/J 34,600 2,630 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,200 1,200 1,200 1,200 0 350,000 420,000,000 9 2,666.667 1,210 J 200,000 1,200 T/B 150,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,630 1,565 1,585 -40 1,727,100 2,751,030,000 579 105.667 1,585 T/J 2,300 1,575 B 4,700 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,500 1,435 1,470 -20 705,500 1,029,734,500 442 2,850.163 1,475 J 2,300 1,470 T/B 479,900 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,010 3,000 3,000 0 300 901,000 3 111.108 3,000 T/J 200 2,930 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,995 2,000 0 43,100 86,198,000 19 166.667 2,000 T/J 42,700 1,995 B 3,900 350 VICO Victoria Investama Tbk. --U8---1 106 112 91 106 0 14,000 1,362,200 14 84.800 106 T/J 13,900 93 B 300 351 VOKS Voksel Electric Tbk. --U4---1 300 300 270 296 -4 15,400 4,170,800 10 130.936 296 T/J 48,000 260 B 3,900 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 226 220 187 188 -38 57,415,700 11,431,417,700 3,182 64.828 189 J 83,400 188 T/B 591,600 353 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,795 1,710 1,455 1,480 -315 26,706,900 41,654,221,000 5,557 380.411 1,480 T/J 362,900 1,475 B 52,800 354 WOOD Integra Indocabinet Tbk. --M5K--1 424 418 382 400 -24 1,956,400 785,760,400 361 153.846 400 T/J 680,600 388 B 5,000 355 WSBP Waskita Beton Precast Tbk. --M3K--1 200 196 176 176 -24 48,958,400 8,972,337,700 2,877 35.918 176 T/J 113,100 175 B 2,039,000 356 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 975 945 810 830 -145 43,167,900 37,767,009,000 5,457 224.022 835 J 205,800 830 T/B 171,300 357 WTON Wijaya Karya Beton Tbk. --M3K--1 346 344 312 314 -32 8,475,600 2,720,570,200 888 53.220 314 T/J 127,100 312 B 702,700 358 ZINC Kapuas Prima Coal Tbk. --U2---2 300 300 292 294 -6 20,468,700 6,047,196,200 184 1,048.091 294 T/J 63,000 292 B 47,000 Total 2,904,832,800 2,008,145,389,100 275,113 2,649,637,600 68,111,400 Jakarta, 09 March 2020 Trading Division