List of Securities Quotation: IDX SMC Composite Date: Wednesday, 11 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 8,100 8,175 7,500 7,600 -500 1,746,400 13,735,915,000 1,465 617.405 7,600 T/J 85,900 7,575 B 10,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 2,700 5,025 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,480 J 1,400 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,430 1,455 1,390 1,410 -20 16,770,800 23,663,611,500 2,563 1,719.512 1,415 J 10,800 1,410 T/B 1,000,000 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 680 690 620 630 -50 12,926,300 8,460,995,500 2,046 494.766 635 J 40,500 630 T/B 214,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,550 9,600 9,050 9,175 -375 272,100 2,519,080,000 206 394.624 9,375 J 200 9,175 T/B 100 7 ADRO Adaro Energy Tbk. --M2BXO1 1,030 1,035 930 965 -65 70,759,400 69,207,401,000 11,072 87.727 970 J 898,400 965 T/B 314,900 8 AGII Aneka Gas Industri Tbk. --M3---1 540 555 515 525 -15 81,200 43,928,500 35 47.727 535 J 500 525 T/B 6,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 135 144 125 128 -7 10,810,100 1,453,967,700 1,177 209.123 128 T/J 37,000 127 B 140,700 10 AGRS Bank IBK Indonesia Tbk. --U8---2 146 148 132 132 -14 21,800 3,108,600 13 120.000 140 J 300 132 T/B 400 11 AKRA AKR Corporindo Tbk. --M9XXO1 2,170 2,200 1,970 2,000 -170 6,534,400 13,295,657,000 2,227 1,593.994 2,000 T/J 37,200 1,985 B 100 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 298 J 100 274 B 300 13 AMAR Bank Amar Indonesia Tbk. --U8---2 254 266 252 252 -2 120,800 31,246,600 35 144.828 262 J 2,800 254 B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,790 3,300 2,700 3,300 510 600 1,818,000 6 134.694 3,300 T/J 100 2,600 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,160 2,170 2,100 2,100 -60 400,900 857,394,000 136 110.526 2,100 T/J 2,000 1,945 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 765 785 755 755 -10 471,200 356,000,000 45 1,926.561 760 J 100 755 T/B 1,902,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 0 0 695 0 0 0 0 57.917 695 J 100 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XXO1 575 585 530 540 -35 84,825,600 46,734,068,500 6,773 356.036 545 J 355,200 540 T/B 737,000 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 0 0 700 0 0 0 0 744.554 770 J 2,000 0 B 0 20 APLN Agung Podomoro Land Tbk. XRM6K--1 129 133 117 118 -11 16,480,500 1,990,195,600 1,025 32.329 119 J 363,100 118 T/B 646,800 21 ARII Atlas Resources Tbk. --U2---2 625 625 610 625 0 10,200 6,373,500 3 41.667 625 T/J 14,900 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,610 1,700 1,550 1,550 -60 26,500 44,896,000 15 656.780 1,550 T/J 69,200 1,500 B 300 23 ARNA Arwana Citramulia Tbk. CDM3---1 430 430 426 428 -2 1,174,800 502,909,200 123 2,908.992 430 J 256,700 428 T/B 60,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,350 3,210 3,120 3,150 -200 12,500 39,926,000 9 2,386.364 3,200 J 6,800 3,150 T/B 5,400 25 ASGR Astra Graphia Tbk. --U9---1 925 940 900 900 -25 129,500 117,957,500 97 186.598 910 J 300 900 T/B 16,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,150 1,100 1,150 0 43,300 48,782,000 14 2,129.630 1,150 T/J 300 1,100 B 400 27 ASRI Alam Sutera Realty Tbk. --M6---1 151 152 139 151 0 7,806,200 1,122,615,800 770 143.810 152 J 499,900 151 T/B 14,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 480 500 450 452 -28 4,114,000 1,977,877,200 218 115.897 460 J 334,100 452 T/B 76,600 29 ATIC Anabatic Technologies Tbk. --U9---1 720 700 700 700 -20 200 140,000 1 100.000 700 T/J 400 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,020 1,030 995 1,010 -10 568,300 575,199,500 276 913.448 1,010 T/J 72,700 1,005 B 5,700 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,400 120,000 2 57.388 50 T/J 40,477,900 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 400 422 360 420 20 1,900 746,800 19 309.655 420 T/J 13,400 418 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 725 765 675 760 35 3,300 2,496,000 6 950.000 760 T/J 2,400 675 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 154 156 139 142 -12 7,725,600 1,123,257,300 944 42.125 142 T/J 80,000 141 B 3,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,430 2,190 2,190 2,190 -240 5,000 10,950,000 1 158.696 2,190 T/J 12,000 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,500 1,545 1,480 1,490 -10 28,141,800 42,358,496,500 2,736 194.348 1,490 T/J 100,400 1,485 B 98,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 300 298 298 298 -2 100 29,800 1 303.401 296 J 6,300 272 B 100 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 148 147 143 147 -1 173,900 25,421,300 23 416.879 147 T/J 900 146 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 1,100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,780 2,820 2,510 2,570 -210 3,336,400 8,784,815,000 1,541 1.451 2,580 J 1,800 2,570 T/B 17,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 6,100 305,000 4 217.306 50 T/J 414,057,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 134 134 125 126 -8 7,176,200 926,721,800 401 74.118 126 T/J 31,400 125 B 179,000 43 BFIN BFI Finance Indonesia Tbk. --M8---2 448 448 410 410 -38 732,900 310,670,000 83 2,101.056 420 J 700 410 T/B 12,900 44 BHIT MNC Investama Tbk. --M9---1 56 57 51 54 -2 37,291,700 1,967,131,200 572 157.918 54 T/J 1,400 53 B 3,332,600 45 BINA Bank Ina Perdana Tbk. --U8---1 870 870 870 870 0 13,100 11,397,000 5 491.537 870 T/J 25,000 860 B 30,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 6,000 300,000 2 35.714 50 T/J 50,454,800 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 2,100 2,110 2,000 2,040 -60 1,519,000 3,143,983,000 152 31.385 2,040 T/J 281,700 2,030 B 100 48 BISI BISI International Tbk. --U1---1 895 900 885 895 0 109,500 97,988,000 33 447.500 895 T/J 445,100 880 B 6,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 945 955 895 910 -35 5,512,700 5,059,766,000 980 151.667 915 J 13,200 910 T/B 131,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 585 595 555 565 -20 12,014,500 6,885,852,000 1,767 131.395 570 J 229,600 565 T/B 256,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 520,700 26,035,000 49 3.455 50 T/J 100,220,700 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 139 139 139 139 0 100 13,900 1 318.954 139 T/J 25,900 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,200 110,000 2 0.658 50 T/J 246,214,600 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 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 284 304 260 260 -24 6,400 1,697,200 8 81.250 260 T/J 2,800 258 B 200 56 BMTR Global Mediacom Tbk. --M9K--1 284 290 266 278 -6 12,800,200 3,546,261,400 835 226.274 278 T/J 3,312,500 276 B 200,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 70,025,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 790 800 755 770 -20 1,452,400 1,136,412,000 292 5.685 775 J 23,500 770 T/B 1,000 59 BNII Bank Maybank Indonesia Tbk. --U8---1 168 170 162 164 -4 499,500 83,167,700 74 1.954 165 J 29,900 163 B 100,000 60 BNLI Bank Permata Tbk. --M8K--1 1,315 1,320 1,285 1,300 -15 20,975,400 27,244,523,500 1,539 14.154 1,300 T/J 818,100 1,295 B 179,000 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,555 1,555 1,555 -5 1,900 2,954,500 2 1,509.709 1,560 J 51,900 1,555 T/B 12,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 216 220 195 195 -21 46,300 9,216,100 34 111.429 195 T/J 28,600 0 B 0 63 BOLT Garuda Metalindo Tbk. --U4---2 810 780 780 780 -30 4,000 3,120,000 6 141.818 810 J 7,100 780 T/B 700 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,275 J 207,300 1,180 B 331,600 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 4,110 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 250 266 228 236 -14 33,673,600 8,289,469,800 3,292 46.275 238 J 30,000 236 T/B 36,700 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 9,400 470,000 10 7.874 50 T/J 63,351,900 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,035 J 10,200 0 B 0 70 BSDE Bumi Serpong Damai Tbk. --M6XXO1 940 980 900 900 -40 14,629,400 13,585,317,500 2,272 176.296 900 T/J 33,500 895 B 259,200 71 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 500 J 2,600 472 B 200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 1,960 1,850 1,950 60 5,100 9,686,000 15 100.000 1,890 J 2,000 1,760 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 0 0 50 0 0 0 0 383.083 50 J 36,185,500 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 2,530 2,530 2,380 2,440 -90 91,100 222,608,000 44 472.354 2,430 J 7,500 2,390 B 600 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,860 3,920 3,600 3,700 -160 6,061,500 22,929,461,000 4,940 379.487 3,730 J 400 3,700 T/B 7,600 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,295 1,200 1,170 1,170 -125 900 1,059,500 4 198.305 1,170 T/J 86,100 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 140 143 135 141 1 70,729,700 10,080,635,400 215 13.788 142 J 127,500 135 B 20,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,949,900 147,495,000 77 2.902 50 T/J 364,614,900 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 90 93 85 87 -3 14,914,000 1,312,027,300 623 19.028 87 T/J 1,303,000 86 B 288,200 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 175 185 175 175 0 1,254,200 224,860,800 335 53.030 176 J 5,000 175 T/B 209,300 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 77 85 75 76 -1 2,002,500 153,582,300 150 43.429 77 J 70,000 76 T/B 17,600 84 CASA Capital Financial Indonesia Tbk. --U8---2 404 404 392 404 0 24,300 9,714,200 20 738.075 412 J 14,200 400 B 200,000 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 555 J 100 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 57 54 56 0 279,100 15,614,700 41 358.400 56 T/J 189,100 55 B 2,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 230 230 224 228 -2 1,345,800 307,062,600 34 17.841 230 J 3,000 228 T/B 1,787,500 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,850 J 100 1,755 B 500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,880 2,890 2,620 2,800 -80 252,900 721,783,000 107 1,555.556 2,800 T/J 300 2,630 B 500 90 CLEO Sariguna Primatirta Tbk. --M5K--1 428 428 416 418 -10 4,446,100 1,890,632,400 309 1,817.391 418 T/J 33,400 416 B 27,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 1,600 1,600 0 27,600 44,160,000 5 153.101 1,700 J 12,000 1,600 T/B 13,100 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 1,000 50,000 1 45.455 50 T/J 211,302,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 408 410 404 408 0 1,200,600 486,862,400 17 205.889 430 J 3,100 408 T/B 3,000 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XXO1 790 810 720 780 -10 18,342,700 14,127,955,000 1,871 174.638 785 J 44,000 780 T/B 530,900 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,755 1,755 1,755 1,755 0 200 351,000 2 3,522.540 1,760 J 800 1,755 T/B 600 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 1 16.496 50 T/J 102,681,100 0 B 0 99 DILD Intiland Development Tbk. --U6---1 242 242 226 238 -4 2,758,000 654,837,400 135 41.473 238 T/J 4,737,900 230 B 95,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,745 1,745 1,575 1,745 0 184,000 298,575,500 77 59.153 1,745 T/J 65,900 1,605 B 4,400 101 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,375 5,475 -125 37,100 200,762,500 21 32,727.599 5,550 J 2,000 5,400 B 4,800 102 DMAS Puradelta Lestari Tbk. --M6K--1 208 212 199 199 -9 39,896,300 8,116,122,900 1,873 94.762 202 J 1,289,000 199 T/B 930,700 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 100 100 90 98 -2 4,786,400 454,944,600 475 42.609 98 T/J 506,900 93 B 100 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 950 935 950 -5 65,800 62,053,000 33 103.825 955 J 5,300 950 T/B 18,600 105 DNAR Bank Oke Indonesia Tbk. --U8---1 270 246 246 246 -24 2,000 492,000 3 223.636 246 T/J 900 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,290 3,200 3,100 3,200 -90 3,600 11,452,000 12 2,810.987 3,200 T/J 20,800 3,040 B 200 107 DOID Delta Dunia Makmur Tbk. --M2---1 148 150 135 137 -11 4,993,200 708,323,600 248 185.476 137 T/J 1,101,300 136 B 52,600 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 386 386 374 382 -4 313,500 119,970,400 75 103.243 382 T/J 228,200 372 B 32,400 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,650 J 4,600 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 925 925 870 880 -45 142,600 126,756,000 49 174.257 880 T/J 29,800 870 B 100 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 39,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,190 2,190 2,050 2,050 -140 500 1,081,000 5 754.588 2,190 J 39,100 2,050 T/B 22,500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 268 266 266 266 -2 200 53,200 1 177.333 266 T/J 1,500 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 770 770 760 770 0 10,200 7,853,000 4 19.012 770 T/J 95,000 765 B 10,000 115 ELSA Elnusa Tbk. --M2K--1 202 210 190 193 -9 44,140,900 8,729,420,100 2,009 48.250 193 T/J 123,800 192 B 19,100 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 608,329,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,600 5,000 0 6,100 30,260,000 10 694.444 5,000 T/J 91,500 4,970 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,567.212 2,190 J 800 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,560 1,590 1,450 1,480 -80 25,161,000 38,209,530,500 3,665 148.000 1,480 T/J 11,200 1,475 B 800 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 166 189 158 158 -8 10,734,100 1,835,233,300 1,374 294.167 158 T/J 1,929,700 157 B 300 121 EXCL XL Axiata Tbk. --M7BXO1 2,130 2,190 1,935 1,995 -135 24,564,900 49,230,965,000 5,985 101.248 2,000 J 109,300 1,995 T/B 13,100 122 FAST Fast Food Indonesia Tbk. --U9---2 1,130 1,080 1,060 1,080 -50 9,400 10,125,000 15 3,396.974 1,100 J 100 1,070 B 1,000 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,000 J 500 0 B 0 124 FILM MD Pictures Tbk. --U9---1 146 147 132 137 -9 3,183,700 437,169,800 396 65.238 139 J 97,800 137 T/B 190,600 125 FISH FKS Multi Agro Tbk. --U9---2 2,480 0 0 2,480 0 0 0 0 1,984.000 0 J 0 2,480 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 585 0 0 585 0 0 0 0 585.000 560 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 82 85 74 74 -8 55,188,000 4,337,809,400 3,085 4.111 74 T/J 79,100 0 B 0 128 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---2 398 400 360 360 -38 7,600 2,787,200 13 42.857 370 J 2,500 360 T/B 11,300 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 262 268 240 244 -18 18,849,200 4,736,454,600 1,699 32.800 246 J 71,100 244 T/B 772,200 131 GJTL Gajah Tunggal Tbk. --M4---1 370 378 356 364 -6 1,395,800 508,610,200 359 71.462 368 J 5,000 358 B 200 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 81 82 73 75 -6 16,017,800 1,220,441,700 756 18.750 75 T/J 27,700 74 B 296,900 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 19,000 19,000 19,000 0 500 9,500,000 4 3,304.348 19,000 T/J 100 17,125 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,260 1,265 1,200 1,230 -30 262,200 329,331,500 129 95.720 1,230 T/J 22,000 1,200 B 13,800 135 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---1 127 126 115 115 -12 261,400 30,748,600 37 46.000 126 J 24,200 115 T/B 6,100 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,680 2,690 2,570 2,680 0 3,033,000 8,100,081,000 407 72.432 2,690 J 221,400 2,570 B 1,800 138 HERO Hero Supermarket Tbk. --U9---1 810 815 730 780 -30 10,300 7,664,000 12 1,628.121 780 T/J 1,800 730 B 300 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 3,150 2,820 2,820 -80 70,700 206,300,000 73 863.283 2,850 J 1,400 2,820 T/B 700 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 585 585 0 1,100 643,500 1 900.000 580 J 100 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 875 890 860 865 -10 18,758,400 16,302,965,000 537 279.032 865 T/J 168,400 860 B 146,600 142 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---2 925 935 910 915 -10 65,098,500 59,907,171,000 839 871.429 920 J 134,000 910 B 13,400 144 HRTA Hartadinata Abadi Tbk. --M5---1 258 256 250 256 -2 228,100 57,596,400 22 85.333 256 T/J 25,000 252 B 25,600 145 HRUM Harum Energy Tbk. --M2K--1 1,200 1,265 1,200 1,265 65 1,625,400 1,960,886,000 145 24.327 1,265 T/J 42,700 1,180 B 45,600 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 8,300 8,300 8,300 -700 200 1,660,000 2 892.665 8,300 T/J 600 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 147 148 133 141 -6 816,900 111,377,900 84 134.286 140 J 69,800 134 B 19,900 148 IFSH Ifishdeco Tbk. --U2---2 440 396 396 396 -44 21,100 8,355,600 3 90.000 396 T/J 299,900 0 B 0 149 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---1 600 625 550 570 -30 1,877,500 1,086,121,000 509 76.523 570 T/J 10,200 565 B 1,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 200 200 180 180 -20 1,106,500 205,965,200 107 36.000 185 J 9,800 180 T/B 1,088,800 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,030 0 319,200 328,754,500 32 271.053 1,030 T/J 7,800 1,020 B 5,200 153 INAF Indofarma (Persero) Tbk. --U5---1 700 730 630 630 -70 6,175,800 4,177,169,500 2,133 252.000 635 J 8,500 630 T/B 9,000 154 INCO Vale Indonesia Tbk. --M2XXO1 2,320 2,320 2,100 2,180 -140 15,679,400 34,473,223,000 2,995 889.796 2,180 T/J 636,700 2,170 B 10,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,920 2,100 1,905 2,000 80 93,500 180,474,000 24 269.364 1,995 J 2,300 1,860 B 100 156 INDS Indospring Tbk. --M4---1 1,660 1,735 1,595 1,695 35 5,800 9,329,500 10 158.906 1,670 J 400 1,595 B 4,000 157 INDY Indika Energy Tbk. --M2K--1 630 640 580 595 -35 3,595,400 2,177,983,000 943 20.169 595 T/J 74,900 590 B 95,500 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,675 5,825 5,250 5,350 -325 13,280,100 72,164,552,500 4,845 275.678 5,350 T/J 11,400 5,325 B 54,400 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 740 695 700 0 800 570,000 5 666.667 700 T/J 12,000 695 B 700 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,650 3,570 3,650 0 23,000 83,680,000 23 1,322.464 3,650 T/J 1,700 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 855 J 100 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 452 450 430 450 -2 67,900 30,392,600 11 317.212 450 T/J 100,100 434 B 100 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 326 360 314 314 -12 6,597,000 2,169,831,000 976 19.146 314 T/J 300,300 312 B 136,900 164 IPTV MNC Vision Networks Tbk. --U9---1 386 386 374 378 -8 1,525,200 575,235,600 145 157.500 378 T/J 20,900 376 B 100,000 165 IRRA Itama Ranoraya Tbk. --U9---2 595 595 565 590 -5 3,289,500 1,909,510,500 375 157.754 590 T/J 17,300 585 B 72,000 166 ISAT Indosat Tbk. --M7K--1 2,060 2,130 1,860 1,895 -165 3,550,100 7,000,932,500 2,235 135.357 1,895 T/J 265,600 1,890 B 46,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 135 139 129 130 -5 4,153,700 552,648,900 338 44.068 130 T/J 78,700 129 B 240,500 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,890 1,960 1,850 1,960 70 9,154,500 17,447,942,500 2,461 890.909 1,965 J 11,000 1,960 T/B 101,400 169 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,500 9,650 9,025 9,025 -475 1,714,900 15,830,545,000 2,160 64.464 9,050 J 1,700 9,025 T/B 700 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,150 1,150 1,080 1,080 -70 7,255,800 8,203,627,500 94 439.024 1,080 T/J 6,600 1,075 B 1,700 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 129,586,500 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 0 0 545 0 0 0 0 309.150 545 J 5,000 520 B 10,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 394 0 0 394 0 0 0 0 326.113 390 J 697,500 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,375 1,395 1,355 1,365 -10 4,374,600 5,982,167,500 1,656 373.155 1,370 J 89,000 1,365 T/B 95,700 175 JRPT Jaya Real Property Tbk. --M6K--1 410 414 402 412 2 4,893,100 2,008,016,200 239 396.154 414 J 52,800 412 T/B 205,400 176 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,500 4,510 4,310 4,350 -150 5,958,000 26,101,596,000 2,884 256.516 4,350 T/J 414,100 4,340 B 6,800 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,040 0 0 1,040 0 0 0 0 223.983 1,035 J 300 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 945 945 0 117,300 110,866,500 14 2,100.000 950 J 89,000 945 T/B 45,900 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 830 850 750 770 -60 11,700,400 9,324,398,000 2,817 770.000 770 T/J 79,900 765 B 66,300 180 KBLI KMI Wire & Cable Tbk. --M4K--1 418 418 398 412 -6 3,143,200 1,296,502,400 169 50.061 412 T/J 317,800 404 B 25,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 386 388 380 388 2 2,492,100 960,938,000 57 97.980 388 T/J 90,500 386 B 500 182 KEJU Mulia Boga Raya Tbk. --U5---2 790 780 780 780 -10 16,700 13,026,000 14 104.000 795 J 1,800 780 T/B 6,600 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 892,400 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 274 276 264 270 -4 5,056,200 1,364,525,000 1,598 9.368 270 T/J 570,000 268 B 9,400 185 KINO Kino Indonesia Tbk. --M5---1 2,990 3,200 2,960 3,200 210 1,248,800 3,781,271,000 300 84.211 3,200 T/J 1,018,600 3,100 B 8,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,435 1,400 1,295 1,295 -140 3,100 4,101,500 14 641.089 1,295 T/J 145,500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 200 198 192 192 -8 99,300 19,081,600 7 673.684 206 J 10,000 193 B 100,000 188 KMTR Kirana Megatara Tbk. --U3---2 212 230 202 202 -10 83,900 17,024,000 15 44.105 220 J 68,600 202 T/B 101,300 189 KOTA DMS Propertindo Tbk. --U6---1 620 665 600 600 -20 5,017,000 3,260,524,500 18 300.000 635 J 105,700 590 B 200 190 KPIG MNC Land Tbk. --M9---2 127 127 122 125 -2 1,605,300 199,927,700 135 268.973 125 T/J 400 124 B 350,000 191 KRAH Grand Kartech Tbk. --U4---2 1,560 1,520 1,405 1,405 -155 4,800 6,881,000 5 510.909 1,405 T/J 7,500 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 212 222 196 202 -10 9,584,000 1,972,985,000 850 25.113 202 T/J 723,800 200 B 218,600 193 KREN Kresna Graha Investama Tbk. --U9---1 450 462 450 452 2 11,432,900 5,189,453,600 146 4,702.455 452 T/J 194,600 450 B 1,100 194 LAND Trimitra Propertindo Tbk. --U6---2 322 350 306 350 28 284,400 94,979,600 35 89.744 398 J 15,500 350 T/B 500 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 2,000 11,200,000 1 92.562 6,050 J 2,100 5,600 T/B 495,100 196 LINK Link Net Tbk. --M9---1 3,480 3,490 3,320 3,490 10 7,196,600 25,064,587,000 524 218.125 3,490 T/J 300,200 3,360 B 3,600 197 LPCK Lippo Cikarang Tbk --U6---1 670 685 640 660 -10 626,000 410,742,500 185 74.413 660 T/J 2,200 645 B 28,800 198 LPKR Lippo Karawaci Tbk. --M6K--1 230 232 224 226 -4 28,807,000 6,603,594,000 933 72.979 226 T/J 3,518,200 224 B 213,300 199 LPPF Matahari Department Store Tbk. --M9XXO1 2,580 2,600 2,510 2,580 0 17,579,300 45,136,921,000 2,668 58.462 2,580 T/J 221,300 2,570 B 50,000 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 820 835 760 770 -50 14,331,500 11,309,431,000 1,963 198.710 775 J 169,200 770 T/B 39,000 201 MAIN Malindo Feedmill Tbk. --M3K--1 700 710 670 685 -15 1,540,700 1,058,618,000 319 389.205 690 J 62,300 685 T/B 4,700 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,160 3,180 2,850 2,850 -310 439,800 1,278,844,000 284 135.714 3,230 J 100 2,850 T/B 2,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,780 1,700 1,605 1,605 -175 12,400 20,057,500 16 95.536 1,605 T/J 200 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 755 695 720 -20 20,428,200 14,633,097,500 1,986 1,155.420 720 T/J 10,100 715 B 75,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 170 179 158 179 9 315,900 52,935,200 9 238.667 179 T/J 25,800 158 B 900 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 458 460 450 450 -8 1,540,600 704,774,600 224 900.000 450 T/J 4,700 448 B 35,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 472 500 432 500 28 1,700 788,000 5 355.518 480 J 27,500 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,900 1,900 1,825 1,875 -25 5,800 10,869,000 13 144.231 1,875 T/J 900 1,800 B 1,200 209 MCAS M Cash Integrasi Tbk. --U9---2 1,780 1,780 1,750 1,750 -30 10,200 17,855,000 6 126.354 1,750 T/J 11,300 1,680 B 100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 89 90 87 88 -1 1,550,900 137,899,500 46 78.929 89 J 5,000 88 T/B 337,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 5,961,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,220 1,255 1,215 1,245 25 126,385,800 155,918,502,500 7,765 324.648 1,245 T/J 301,600 1,240 B 300 213 MDLN Modernland Realty Tbk. --M6---1 150 151 143 150 0 3,589,600 534,989,700 374 44.516 151 J 67,900 148 B 500 214 MEDC Medco Energi Internasional Tbk. --M2K--1 540 560 486 530 -10 77,454,600 40,526,951,100 4,087 933.477 530 T/J 1,684,500 510 B 50,000 215 MEGA Bank Mega Tbk. --U8---1 5,375 5,700 5,400 5,675 300 1,300 7,345,000 5 4,136.659 5,700 J 2,500 5,425 B 100 216 MERK Merck Tbk. --U5---2 2,030 2,080 1,970 1,970 -60 4,400 8,808,000 20 5,194.189 2,000 J 100 1,970 T/B 100 217 META Nusantara Infrastructure Tbk. --U7---1 150 160 145 150 0 384,200 56,020,300 49 45.444 150 T/J 53,500 149 B 10,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,200 1,220 1,100 1,220 20 400,400 476,692,000 22 1,251.282 1,220 T/J 472,400 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 710 705 690 690 -20 863,900 596,501,000 130 306.667 690 T/J 67,700 685 B 106,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,230 1,230 1,220 1,220 -10 700,000 854,001,000 6 443.636 1,230 J 199,900 1,220 T/B 400,300 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,150 2,230 2,110 2,140 -10 3,853,200 8,269,096,000 661 125.995 2,160 J 700 2,130 B 29,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 44,400 2,220,000 6 238.095 50 T/J 1,552,300 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,975 0 0 15,975 0 0 0 0 760.714 15,975 J 200 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,450 14,975 14,000 14,150 -300 80,700 1,140,875,000 20 90,127.389 14,150 T/J 200 13,850 B 10,000 225 MLPL Multipolar Tbk. --M9---1 52 59 52 54 2 2,003,900 109,634,300 183 6.194 54 T/J 292,000 53 B 245,800 226 MMLP Mega Manunggal Property Tbk. --M6---2 113 119 112 117 4 2,440,400 282,983,800 129 20.000 118 J 255,100 117 T/B 1,414,900 227 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,155 1,170 1,080 1,135 -20 57,896,400 65,601,935,500 19,831 126.111 1,135 T/J 947,700 1,130 B 592,600 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,095 1,095 1,095 -35 9,700 10,621,500 2 188.793 1,095 T/J 200 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 615 615 585 590 -25 1,673,000 995,200,000 203 39.333 595 J 36,700 590 T/B 65,400 230 MPPA Matahari Putra Prima Tbk. --U9---1 91 95 89 90 -1 1,745,300 160,851,300 203 37.839 93 J 46,800 90 T/B 112,500 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 960 915 960 -40 5,000 4,606,000 10 872.727 900 J 2,600 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,600 4,980 4,980 4,980 380 100 498,000 1 451.708 4,600 J 8,800 4,260 B 200 233 MSIN MNC Studios International Tbk. --M9---2 400 400 376 390 -10 534,800 207,192,400 125 78.000 390 T/J 89,400 388 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,445 1,450 1,450 1,450 5 6,400 9,280,000 3 95.395 1,450 T/J 19,600 1,445 B 1,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,430 1,440 1,375 1,380 -50 1,014,100 1,410,631,500 238 2,484.338 1,390 J 9,400 1,380 T/B 11,000 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 147,689,000 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 450 470 410 450 0 311,800 135,084,800 33 189.194 450 T/J 40,600 410 B 4,900 238 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 1,230 1,220 1,170 1,220 -10 262,300 317,134,000 60 145.312 1,220 T/J 811,000 1,175 B 1,100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,885 1,805 1,850 50 3,588,400 6,651,194,500 952 9,254.627 1,850 T/J 4,100 1,845 B 31,000 241 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 1,100 990 1,095 -5 50,123,600 54,287,017,500 2,141 1,063.107 1,100 J 20,200 1,080 B 100,000 244 NFCX NFC Indonesia Tbk. --U9---2 2,470 2,460 2,340 2,340 -130 800 1,901,000 6 126.486 2,450 J 2,000 2,340 T/B 300 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 436 382 386 -38 3,186,100 1,297,982,000 887 118.769 390 J 9,400 386 T/B 5,000 246 NIRO City Retail Developments Tbk. --U6---2 144 143 140 143 -1 592,400 84,082,600 19 136.190 144 J 102,500 130 B 100 247 NISP Bank OCBC NISP Tbk. --U8---1 825 840 825 840 15 300 250,500 3 1,017.886 840 T/J 22,000 825 B 500 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 2,600 855 B 500 249 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 452 J 1,000 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 600 0 0 600 0 0 0 0 28.732 0 J 0 600 B 2,000 251 PALM Provident Agro Tbk. --U1---2 195 0 0 195 0 0 0 0 53.298 194 J 2,000 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 975 970 890 890 -85 191,300 172,388,500 82 104.706 905 J 10,500 890 T/B 50,800 253 PBRX Pan Brothers Tbk. --M4---1 388 400 374 378 -10 57,800 22,078,800 44 669.027 378 T/J 1,300 364 B 500 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 500 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,205 1,210 1,120 1,125 -80 77,772,500 90,050,822,500 7,234 375.000 1,125 T/J 413,900 1,120 B 1,183,800 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 780 780 765 765 -15 800 621,000 6 149.268 780 J 99,500 765 T/B 2,500 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,900 3,100 2,900 2,990 90 6,400 19,055,000 32 1,240.715 2,990 T/J 1,100 2,800 B 300 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 124 121 122 0 619,900 75,008,800 39 97.600 122 T/J 34,000 121 B 81,500 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,000 1,010 950 970 -30 6,853,700 6,702,315,000 351 1,615.052 970 T/J 292,600 965 B 2,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 100 5,000 1 50.000 50 T/J 4,257,800 0 B 0 261 PNIN Paninvest Tbk. --U8---1 900 915 830 835 -65 161,600 138,664,500 39 887.920 900 J 12,800 840 B 1,700 262 PNLF Panin Financial Tbk. --M8K--1 238 240 226 236 -2 16,336,500 3,770,857,200 423 255.080 236 T/J 2,941,100 230 B 116,400 263 POLI Pollux Investasi Internasional Tbk. --U6---2 900 915 860 915 15 500 448,000 4 55.963 900 J 900 860 B 3,000 264 POLU Golden Flower Tbk. --U4---2 1,625 1,750 1,625 1,740 115 800 1,381,500 3 604.167 1,680 J 1,500 1,675 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 0 0 625 0 0 0 0 116.822 695 J 500 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 765 770 730 730 -35 1,053,700 780,017,500 165 48.667 735 J 11,500 730 T/B 94,600 267 PPRE PP Presisi Tbk. --U7---1 144 147 130 133 -11 18,792,900 2,640,746,100 3,381 30.930 133 T/J 389,100 132 B 5,500 268 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 18,248,500 912,466,900 442 108.108 50 T/J 31,942,200 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,170 3,390 3,180 3,200 30 79,900 256,180,000 40 49.231 3,370 J 2,100 3,200 T/B 10,300 270 PRIM Royal Prima Tbk. --U9---2 304 278 278 278 -26 100 27,800 1 55.600 296 J 100 280 B 2,500 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 196 204 187 192 -4 90,345,900 17,569,939,400 5,454 622.911 192 T/J 492,400 191 B 91,700 272 PSGO Palma Serasih Tbk. --U1---2 110 130 99 108 -2 286,600 30,016,400 62 102.857 108 T/J 42,500 106 B 17,500 273 PTBA Bukit Asam Tbk. --M2BXO1 2,310 2,350 2,170 2,200 -110 24,599,500 55,208,429,000 5,564 1,913.043 2,200 T/J 142,500 2,190 B 180,800 274 PTPP PP (Persero) Tbk. --M6XXO1 980 1,000 900 900 -80 35,154,500 32,849,617,000 4,667 169.173 900 T/J 2,673,100 0 B 0 275 PTRO Petrosea Tbk. --M2---1 1,275 1,295 1,235 1,240 -35 536,600 674,560,500 220 992.000 1,245 J 1,300 1,240 T/B 1,400 276 PTSN Sat Nusapersada Tbk --M4---1 194 194 175 178 -16 2,785,700 499,794,300 246 92.069 180 J 700 178 T/B 4,400 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,700 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3O1 498 500 450 450 -48 58,257,000 27,106,627,800 6,008 1,734.839 452 J 25,000 450 T/B 650,800 279 PZZA Sarimelati Kencana Tbk. --U9---1 855 865 850 855 0 148,400 126,838,500 87 77.727 865 J 900 855 T/B 85,500 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 865 875 780 790 -75 5,409,500 4,407,338,500 888 493.750 795 J 46,500 790 T/B 127,700 281 RDTX Roda Vivatex Tbk --U6---1 4,560 4,560 4,400 4,400 -160 26,800 119,782,000 11 231.800 5,225 J 200 4,110 B 10,400 282 REAL Repower Asia Indonesia Tbk. --U6---2 75 90 68 71 -4 199,179,300 15,312,648,100 14,734 71.000 71 T/J 93,300 70 B 23,900 283 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---2 484 490 482 490 6 949,900 461,243,400 155 300.613 490 T/J 9,300 488 B 500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 254 290 236 290 36 95,500 23,432,000 29 2,269.171 290 T/J 100 242 B 10,000 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,280 1,275 1,250 1,270 -10 1,939,700 2,456,353,000 215 498.039 1,275 J 200 1,260 B 1,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 155 136 139 -1 67,500 9,429,100 11 173.750 139 T/J 39,300 136 B 21,900 288 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 9,100 9,075 9,000 9,075 -25 4,500 40,612,500 5 5,854.839 9,075 T/J 1,500 8,700 B 200 290 SCMA Surya Citra Media Tbk. --M9XXO1 935 950 900 915 -20 56,067,000 51,818,467,000 3,383 413.928 915 T/J 2,484,500 910 B 152,700 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 750 750 750 -50 100 75,000 1 838.879 750 T/J 24,400 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 840 835 825 825 -15 13,700 11,363,500 12 438.830 830 J 2,500 825 T/B 200 293 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,250 2,250 2,250 -50 500 1,125,000 2 96.154 2,300 J 40,300 2,220 B 4,900 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,400 J 48,900 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 735 735 720 725 -10 485,500 352,453,000 92 517.857 725 T/J 23,800 720 B 5,000 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,285 1,235 1,265 5 6,007,800 7,608,635,500 1,726 218.103 1,265 T/J 891,700 1,260 B 5,800 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,225 6,225 6,025 6,150 -75 85,900 528,020,000 107 69.848 6,175 J 4,400 6,150 T/B 8,500 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 274 278 262 266 -8 2,258,400 603,765,800 435 24.182 266 T/J 2,400 264 B 73,000 299 SIPD Sierad Produce Tbk. --U3---2 1,000 980 905 905 -95 3,800 3,517,500 13 1.006 900 J 1,200 0 B 0 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,660 4,680 4,650 4,650 -10 231,000 1,080,123,000 52 4,043.478 4,650 T/J 500 4,640 B 2,300 302 SMAR Smart Tbk. --U1---2 3,580 3,510 3,500 3,500 -80 7,600 26,602,000 8 1,156.413 3,500 T/J 4,800 3,410 B 600 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 268 276 250 256 -12 8,050,400 2,111,756,000 858 45.714 258 J 94,500 256 T/B 71,300 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 850 845 800 800 -50 140,700 115,359,500 40 966.184 835 J 4,400 800 T/B 48,400 305 SMRA Summarecon Agung Tbk. --M6K--1 690 700 630 650 -40 19,487,900 12,835,030,500 1,609 1,068.025 650 T/J 6,255,400 645 B 36,700 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,350 1,355 1,285 1,295 -55 4,453,700 5,864,437,000 898 3,458.960 1,310 J 26,100 1,295 T/B 335,500 307 SOCI Soechi Lines Tbk. --M7---1 101 104 97 100 -1 6,288,000 633,201,100 596 18.182 100 T/J 94,900 99 B 16,600 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 750 765 735 735 -15 309,800 232,047,500 95 63.362 750 J 400 735 T/B 30,800 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 344 350 310 310 -34 30,926,600 10,318,846,800 2,662 176.158 310 T/J 3,244,000 0 B 0 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 200 185 192 -6 76,000 14,521,200 38 204.907 192 T/J 9,800 186 B 300 312 SRIL Sri Rejeki Isman Tbk. --M4LKO1 200 202 182 186 -14 211,218,800 40,657,542,200 7,213 77.500 191 J 617,700 186 T/B 352,600 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,260 3,260 3,220 3,220 -40 1,900 6,162,000 6 58.545 3,300 J 2,200 3,220 T/B 1,000 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 565 575 515 545 -20 6,920,700 3,804,956,000 457 223.590 545 T/J 869,000 530 B 4,500 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 800 770 795 15 22,717,600 17,781,277,500 335 118.657 795 T/J 250,400 790 B 110,900 316 STTP Siantar Top Tbk. --U5---2 6,000 0 0 6,000 0 0 0 0 3,545.471 6,000 J 200 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 3,650 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 35,600 2,970 B 3,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 120 140 119 128 8 1,467,300 188,249,100 1,216 1,169.484 128 T/J 5,100 126 B 200 321 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 1,005 1,000 940 990 -15 21,288,200 20,981,232,500 1,314 244.444 990 T/J 9,900 985 B 102,300 323 TBLA Tunas Baru Lampung Tbk. --M5---1 595 605 565 595 0 2,131,200 1,257,310,000 369 135.489 595 T/J 168,600 590 B 200,000 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,550 9,500 9,500 0 900 8,555,000 2 931.811 10,000 J 2,000 0 B 0 325 TCPI Transcoal Pacific Tbk. --U7---2 5,550 5,800 5,300 5,300 -250 7,487,300 41,889,650,000 7,812 3,840.580 5,300 T/J 500 5,250 B 11,800 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 174 192 170 180 6 55,100 10,184,300 23 78.947 181 J 23,000 170 B 800 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,750 1,750 1,735 1,735 -15 298,900 520,096,000 112 158.447 1,740 J 3,200 1,735 T/B 1,100 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 139 146 126 126 -13 127,753,600 17,126,957,300 6,135 40.645 126 T/J 29,112,300 0 B 0 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 340 324 320 322 -18 1,300 418,600 4 72.970 364 J 100 320 B 900 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,400 5,325 5,400 150 5,200 28,027,500 8 4,437.505 5,400 T/J 900 5,000 B 200 331 TINS Timah Tbk. --M2K--1 550 565 500 510 -40 17,930,700 9,457,948,000 1,374 260.607 515 J 214,700 510 T/B 110,600 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,100 7,425 6,550 6,800 -300 3,453,900 23,973,600,000 3,640 420.432 6,850 J 51,400 6,800 T/B 88,600 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 376 370 370 370 -6 8,900 3,293,000 2 78.079 372 J 99,100 340 B 5,600 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 216,900 10,845,000 10 80.475 50 T/J 15,706,300 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 366 370 344 350 -16 486,200 171,271,200 131 125.797 350 T/J 129,500 348 B 300 336 TOTO Surya Toto Indonesia Tbk. --U3---2 224 234 230 230 6 1,300 301,400 6 746.099 230 T/J 20,900 226 B 100 337 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 775 785 750 765 -10 86,460,300 66,542,337,500 6,435 3,644.072 765 T/J 398,500 760 B 848,700 338 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---1 126 120 116 120 -6 400 47,200 3 120.925 135 J 234,500 120 T/B 19,800 340 TRIN Perintis Triniti Properti Tbk. --U6---2 200 200 185 196 -4 9,022,500 1,702,193,900 644 98.000 196 T/J 99,500 190 B 25,000 341 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---1 380 380 380 380 0 31,700 12,046,000 2 226.676 400 J 497,500 372 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,185 1,185 1,140 1,180 -5 770,900 906,383,000 64 210.504 1,185 J 3,000 1,150 B 9,300 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,370 J 400 0 B 0 345 TURI Tunas Ridean Tbk. --U9---1 1,200 1,280 1,200 1,280 80 1,491,600 1,792,860,000 14 2,844.444 1,300 J 5,200 1,200 B 49,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,585 1,610 1,560 1,570 -15 3,036,600 4,811,109,500 709 104.667 1,570 T/J 5,700 1,565 B 6,500 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,485 1,515 1,480 1,480 -5 480,800 712,177,000 154 2,869.552 1,485 J 20,100 1,480 T/B 76,900 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,910 2,820 2,820 -80 1,000 2,863,000 6 104.442 3,160 J 100 2,820 T/B 3,700 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,995 2,000 0 46,900 93,779,500 13 166.667 2,000 T/J 92,500 1,995 B 200 350 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 108 J 14,100 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 296 296 292 292 -4 300 88,000 2 129.167 292 T/J 10,000 270 B 6,900 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 198 202 179 180 -18 46,159,000 8,645,507,900 2,440 62.069 181 J 10,500 180 T/B 178,700 353 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,550 1,575 1,400 1,400 -150 39,322,200 57,658,053,000 5,460 359.848 1,400 T/J 3,859,600 0 B 0 354 WOOD Integra Indocabinet Tbk. --M5K--1 390 396 356 390 0 1,813,500 691,913,200 241 150.000 390 T/J 149,400 380 B 50,000 355 WSBP Waskita Beton Precast Tbk. --M3K--1 180 184 165 169 -11 38,954,900 6,755,149,300 2,114 34.490 170 J 296,300 169 T/B 1,084,300 356 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 850 870 770 770 -80 53,300,800 43,197,743,500 6,123 207.827 775 J 1,566,500 770 T/B 1,289,300 357 WTON Wijaya Karya Beton Tbk. --M3K--1 328 336 300 304 -24 10,455,900 3,266,385,600 1,108 51.525 304 T/J 489,800 302 B 401,400 358 ZINC Kapuas Prima Coal Tbk. --U2---2 292 300 290 292 0 17,691,700 5,218,287,200 192 1,040.961 292 T/J 1,328,100 290 B 13,100 Total 2,898,542,400 1,984,417,212,900 279,435 2,746,013,000 32,609,500 Jakarta, 11 March 2020 Trading Division