List of Securities Quotation: IDX SMC Composite Date: Thursday, 12 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 7,600 7,400 6,850 6,850 -750 1,683,700 11,650,717,500 1,575 556.477 6,850 T/J 413,700 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,675 J 3,100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,495 J 2,900 1,350 B 7,000 4 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,410 1,390 1,320 1,355 -55 16,413,400 22,221,729,000 2,482 1,652.439 1,360 J 100 1,355 T/B 4,447,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 610 570 580 -50 19,345,300 11,349,728,500 2,317 455.499 580 T/J 118,800 575 B 91,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,175 9,400 8,900 8,975 -200 94,700 854,682,500 182 386.022 8,975 T/J 4,600 8,950 B 3,500 7 ADRO Adaro Energy Tbk. --M2BXO1 965 930 820 830 -135 75,896,100 65,279,369,500 7,919 75.455 830 T/J 4,995,700 825 B 361,100 8 AGII Aneka Gas Industri Tbk. --M3---1 525 540 480 494 -31 171,000 84,546,000 62 44.909 496 J 1,000 494 T/B 11,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 128 126 117 117 -11 5,924,600 705,814,200 632 191.151 117 T/J 330,600 116 B 1,082,100 10 AGRS Bank IBK Indonesia Tbk. --U8---2 132 140 130 140 8 20,700 2,755,800 13 127.273 140 T/J 9,900 126 B 500 11 AKRA AKR Corporindo Tbk. --M9XXO1 2,000 1,930 1,805 1,850 -150 6,145,300 11,545,278,500 2,371 1,474.444 1,850 T/J 48,200 1,840 B 2,200 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 294 J 100 272 B 400 13 AMAR Bank Amar Indonesia Tbk. --U8---2 252 252 228 228 -24 32,900 7,740,400 44 131.034 228 T/J 5,700 0 B 0 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,300 3,200 3,200 3,200 -100 100 320,000 1 130.612 3,180 J 200 3,000 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,100 2,100 2,080 2,080 -20 167,300 350,216,000 73 109.474 2,100 J 15,200 2,080 T/B 3,600 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 755 785 750 750 -5 4,095,300 3,074,427,000 84 1,913.802 760 J 100 750 T/B 27,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 0 0 695 0 0 0 0 57.917 700 J 157,600 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XXO1 540 520 488 490 -50 98,610,300 49,099,176,500 8,571 323.070 490 T/J 2,464,700 488 B 461,600 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 10,000 7,000,000 4 744.554 875 J 9,800 0 B 0 20 APLN Agung Podomoro Land Tbk. XRM6K--1 118 118 107 107 -11 12,791,400 1,389,720,800 901 29.315 107 T/J 200,800 0 B 0 21 ARII Atlas Resources Tbk. --U2---2 625 0 0 625 0 0 0 0 41.667 620 J 200 565 B 1,100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,550 1,550 1,500 1,500 -50 300 455,000 2 635.593 1,500 T/J 6,200 1,490 B 400 23 ARNA Arwana Citramulia Tbk. --M3---1 428 422 386 408 -20 1,964,800 765,973,800 230 2,773.058 408 T/J 146,900 0 B 0 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,150 3,140 3,100 3,100 -50 25,500 79,130,000 14 2,348.485 3,300 J 1,500 3,100 T/B 217,300 25 ASGR Astra Graphia Tbk. --U9---1 900 900 855 860 -40 508,100 440,597,500 168 178.305 865 J 900 860 T/B 21,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,150 1,150 1,100 1,100 -50 79,800 89,875,000 28 2,037.037 1,130 J 600 1,100 T/B 600 27 ASRI Alam Sutera Realty Tbk. --M6---1 151 151 136 150 -1 24,005,300 3,514,828,700 872 142.857 150 T/J 1,931,200 149 B 840,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 452 448 430 434 -18 4,137,600 1,834,842,400 165 111.282 434 T/J 489,400 430 B 38,900 29 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 200 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 1,010 1,000 955 970 -40 748,800 728,102,000 377 877.272 970 T/J 645,100 965 B 3,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 1 57.388 50 T/J 44,094,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 525 378 400 -20 1,900 845,500 8 294.909 398 J 4,500 0 B 0 33 BALI Bali Towerindo Sentra Tbk. --U7---2 760 800 715 715 -45 4,800 3,701,500 8 893.750 760 J 100 710 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 142 141 128 128 -14 7,054,800 927,840,500 731 37.972 128 T/J 1,441,200 0 B 0 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,190 2,000 2,000 2,000 -190 100 200,000 1 144.928 2,000 T/J 34,900 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,490 1,450 1,305 1,305 -185 21,653,200 29,049,784,000 3,735 170.217 1,305 T/J 2,079,500 0 B 0 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 274 272 272 -26 11,200 3,048,800 5 276.929 294 J 100 0 B 0 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 147 147 137 147 0 2,100 288,700 2 416.879 147 T/J 58,300 137 B 18,600 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 400 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,570 2,450 2,320 2,320 -250 4,079,400 9,581,568,000 893 1.310 2,320 T/J 780,700 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,001,800 100,090,000 4 217.306 50 T/J 432,138,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 126 124 115 116 -10 18,073,500 2,140,834,900 625 68.235 116 T/J 337,000 115 B 1,241,500 43 BFIN BFI Finance Indonesia Tbk. --M8---2 410 414 398 408 -2 2,024,300 811,296,400 70 2,090.807 408 T/J 108,000 398 B 11,000 44 BHIT MNC Investama Tbk. --M9---1 54 55 50 50 -4 41,929,500 2,103,460,400 444 146.220 51 J 2,284,700 50 T/B 5,069,800 45 BINA Bank Ina Perdana Tbk. --U8---1 870 870 835 850 -20 123,900 104,529,000 23 480.237 870 J 10,400 850 T/B 2,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 400 20,000 1 35.714 50 T/J 53,258,100 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 2,040 2,030 1,925 1,930 -110 219,800 432,227,500 101 29.692 1,930 T/J 178,300 1,925 B 2,200 48 BISI BISI International Tbk. --U1---1 895 880 810 825 -70 22,000 18,205,000 61 412.500 840 J 200 0 B 0 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 910 895 850 855 -55 6,693,600 5,819,676,000 1,340 142.500 855 T/J 161,700 850 B 906,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 565 565 525 530 -35 9,687,300 5,231,761,500 1,679 123.256 530 T/J 758,700 525 B 490,200 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 3,252,000 162,600,000 35 3.455 50 T/J 130,004,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 139 149 149 149 10 100 14,900 1 341.900 138 J 19,700 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 262,322,900 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---2 260 240 240 240 -20 100 24,000 1 75.000 260 J 100 240 T/B 3,300 56 BMTR Global Mediacom Tbk. --M9K--1 278 278 252 252 -26 32,038,700 8,087,224,200 657 205.112 252 T/J 59,449,800 0 B 0 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 60,551,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 770 760 720 720 -50 3,820,200 2,829,793,500 414 5.316 725 J 91,300 720 T/B 37,300 59 BNII Bank Maybank Indonesia Tbk. --U8---1 164 164 151 151 -13 935,700 143,998,400 106 1.799 151 T/J 117,400 150 B 418,400 60 BNLI Bank Permata Tbk. --M8K--1 1,300 1,295 1,270 1,275 -25 32,588,000 41,782,862,000 1,581 13.882 1,275 T/J 1,443,300 1,270 B 446,500 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 1,550 1,555 0 11,100 17,233,500 15 1,509.709 1,560 J 68,800 1,550 B 17,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 195 200 176 178 -17 57,700 10,501,500 50 101.714 190 J 3,000 178 T/B 1,000 63 BOLT Garuda Metalindo Tbk. --U4---2 780 770 760 760 -20 20,500 15,667,500 18 138.182 800 J 9,600 760 T/B 2,500 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,275 J 208,100 1,180 B 335,700 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 5,600 4,120 4,120 -390 400 1,944,000 2 160.346 5,600 J 600 4,120 T/B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 236 236 214 214 -22 12,763,600 2,768,035,400 1,352 41.961 214 T/J 1,046,000 0 B 0 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,100 155,000 6 7.874 50 T/J 55,308,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,035 J 10,200 945 B 2,300 70 BSDE Bumi Serpong Damai Tbk. --M6XXO1 900 900 825 855 -45 10,352,500 8,856,469,000 2,353 167.481 855 T/J 1,127,100 850 B 258,300 71 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 100 52,000 1 354.661 515 J 2,900 470 B 200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,950 1,755 1,755 1,755 -195 200 351,000 2 90.000 1,800 J 200 0 B 0 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 42,603,400 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 2,440 2,400 2,200 2,200 -240 116,800 259,285,000 77 425.893 2,200 T/J 12,600 0 B 0 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,700 3,700 3,450 3,480 -220 12,496,500 43,694,074,000 3,588 356.923 3,490 J 6,100 3,480 T/B 381,000 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,170 1,250 1,100 1,250 80 16,000 17,685,000 11 211.864 1,250 T/J 21,400 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 141 141 132 134 -7 52,821,800 7,415,842,900 116 13.104 134 T/J 37,100 133 B 73,300 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,705,400 285,270,000 58 2.902 50 T/J 397,370,000 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 87 87 80 80 -7 31,429,200 2,549,420,800 693 17.497 80 T/J 5,909,300 79 B 4,086,400 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 175 175 171 172 -3 743,200 127,419,700 184 52.121 173 J 16,600 172 T/B 1,600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 76 79 70 75 -1 1,225,300 89,192,900 98 42.857 75 T/J 202,900 71 B 102,500 84 CASA Capital Financial Indonesia Tbk. --U8---2 404 400 382 390 -14 11,600 4,570,200 17 712.498 390 T/J 1,600 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 473,900 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 55 51 52 -4 3,902,100 205,101,000 112 332.800 54 J 53,500 52 T/B 4,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 228 228 220 220 -8 1,831,800 414,838,200 34 17.215 226 J 200 220 T/B 53,200 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,950 J 700 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 2,800 2,880 2,700 2,860 60 257,000 719,755,000 27 1,588.889 2,830 J 200 2,650 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 418 418 392 392 -26 3,799,500 1,522,132,400 432 1,704.348 392 T/J 60,700 390 B 227,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 1,550 1,570 -30 24,300 37,709,000 11 150.231 1,800 J 300 1,570 T/B 3,900 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 158,107,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 408 428 368 426 18 5,765,800 2,306,555,000 23 214.972 426 T/J 20,000 392 B 237,800 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 780 760 680 725 -55 25,343,100 18,164,227,500 2,769 162.323 730 J 30,300 725 T/B 85,000 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,755 1,755 1,745 1,745 -10 6,200 10,854,500 11 3,502.469 1,750 J 700 1,745 T/B 200 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 103,320,800 0 B 0 99 DILD Intiland Development Tbk. --U6---1 238 238 216 218 -20 1,098,000 244,964,400 146 37.988 218 T/J 5,706,700 216 B 14,200 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,745 1,695 1,575 1,575 -170 17,700 28,035,500 21 53.390 1,575 T/J 6,500 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 5,475 5,400 5,200 5,200 -275 28,900 150,600,000 35 31,083.747 5,200 T/J 4,900 5,125 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 199 199 180 180 -19 67,984,300 12,282,613,800 1,739 85.714 181 J 2,400 180 T/B 2,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 98 91 89 89 -9 5,231,200 465,875,000 137 38.696 89 T/J 8,948,900 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 925 950 0 434,900 408,980,500 73 103.825 950 T/J 10,200 940 B 3,200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 246 222 222 222 -24 100 22,200 1 201.818 240 J 100 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,150 3,000 3,150 -50 1,100 3,370,000 8 2,767.066 3,150 T/J 5,200 3,000 B 300 107 DOID Delta Dunia Makmur Tbk. --M2---1 137 137 124 124 -13 4,215,100 524,128,900 284 167.876 124 T/J 787,300 0 B 0 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 382 382 356 360 -22 708,700 263,331,200 93 97.297 360 T/J 5,900 350 B 1,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,600 J 1,000 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 880 850 810 810 -70 3,840,800 3,156,147,000 44 160.396 810 T/J 106,500 800 B 5,500 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,050 2,200 2,010 2,060 10 2,800 5,859,000 8 758.269 2,100 J 8,400 2,060 T/B 200 113 DWGL Dwi Guna Laksana Tbk. --U9---2 266 266 262 262 -4 900 238,800 5 174.667 266 J 52,400 240 B 600 114 ECII Electronic City Indonesia Tbk. --U9---2 770 760 760 760 -10 1,000 760,000 1 18.765 770 J 5,000 750 B 200 115 ELSA Elnusa Tbk. --M2K--1 193 188 174 174 -19 44,726,400 7,844,188,900 2,619 43.500 174 T/J 3,695,300 0 B 0 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 603,762,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 694.444 4,990 J 2,500 4,630 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 2,020 2,020 2,020 -220 600 1,212,000 2 1,413.289 2,020 T/J 47,500 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,480 1,400 1,260 1,260 -220 14,768,200 19,412,418,000 3,647 126.000 1,260 T/J 149,800 0 B 0 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 158 159 143 150 -8 10,010,400 1,463,958,300 480 279.272 153 J 212,900 150 T/B 17,000 121 EXCL XL Axiata Tbk. --M7BXO1 1,995 1,925 1,810 1,865 -130 15,832,400 29,557,477,500 2,763 94.650 1,865 T/J 541,600 1,860 B 800 122 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 1,050 1,080 0 470,600 508,181,000 93 3,396.974 1,090 J 400 1,020 B 500 123 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---1 137 140 124 124 -13 3,416,800 428,924,600 405 59.048 125 J 1,000 124 T/B 152,300 125 FISH FKS Multi Agro Tbk. --U9---2 2,480 0 0 2,480 0 0 0 0 1,984.000 2,780 J 100 2,430 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 585 0 0 585 0 0 0 0 585.000 530 J 600 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 74 74 67 67 -7 15,365,700 1,031,395,500 901 3.722 67 T/J 12,262,900 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---2 360 400 360 360 0 8,300 3,039,800 20 42.857 360 T/J 200 324 B 700 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 244 244 224 226 -18 27,653,800 6,413,725,800 1,733 30.380 226 T/J 837,200 224 B 651,600 131 GJTL Gajah Tunggal Tbk. --M4---1 364 360 328 328 -36 4,812,800 1,584,632,600 691 64.395 328 T/J 100 0 B 0 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 75 75 68 69 -6 7,564,600 531,661,000 524 17.250 69 T/J 379,500 68 B 2,362,000 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 0 0 19,000 0 0 0 0 3,304.348 19,000 J 400 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,230 1,225 1,115 1,140 -90 185,300 212,847,000 141 88.716 1,150 J 9,400 1,140 T/B 2,900 135 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---1 115 106 105 106 -9 306,000 32,435,700 21 42.400 111 J 9,900 105 B 4,200 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,680 2,690 2,420 2,480 -200 2,965,300 7,378,025,000 354 67.027 2,500 J 10,000 2,430 B 10,000 138 HERO Hero Supermarket Tbk. --U9---1 780 950 705 705 -75 14,200 11,497,500 15 1,471.571 900 J 100 710 B 2,200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,820 2,820 2,700 2,710 -110 90,600 248,255,000 64 829.609 2,740 J 100 2,710 T/B 5,700 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 0 0 585 0 0 0 0 900.000 580 J 200 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 865 865 820 845 -20 14,264,900 11,982,179,000 517 272.581 845 T/J 89,400 840 B 122,400 142 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---2 915 915 825 905 -10 63,036,400 57,084,171,000 375 861.905 910 J 2,000 905 T/B 5,600 144 HRTA Hartadinata Abadi Tbk. --M5---1 256 254 250 252 -4 289,500 72,729,200 37 84.000 252 T/J 200 250 B 52,200 145 HRUM Harum Energy Tbk. --M2K--1 1,265 1,250 1,170 1,200 -65 3,735,300 4,476,137,500 225 23.077 1,200 T/J 58,100 1,195 B 10,000 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,500 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 141 136 127 127 -14 398,600 51,809,700 76 120.952 129 J 6,800 127 T/B 16,000 148 IFSH Ifishdeco Tbk. --U2---2 396 358 358 358 -38 400 143,200 3 81.364 358 T/J 20,700 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---1 570 570 515 535 -35 1,784,500 951,891,000 358 71.824 535 T/J 25,800 530 B 25,300 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 180 180 162 170 -10 967,700 161,725,800 89 34.000 171 J 100 170 T/B 54,400 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,030 0 254,900 262,488,000 25 271.053 1,030 T/J 25,100 1,020 B 4,900 153 INAF Indofarma (Persero) Tbk. --U5---1 630 630 570 570 -60 3,744,700 2,162,976,500 1,106 228.000 570 T/J 162,200 0 B 0 154 INCO Vale Indonesia Tbk. --M2XXO1 2,180 2,060 1,930 1,930 -250 9,482,500 18,826,224,500 1,885 787.755 1,930 T/J 2,847,300 1,925 B 30,600 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,000 1,900 1,800 1,800 -200 35,400 63,971,500 49 242.428 1,800 T/J 171,200 0 B 0 156 INDS Indospring Tbk. --M4---1 1,695 1,690 1,690 1,690 -5 100 169,000 1 158.437 1,695 J 25,100 1,690 T/B 100 157 INDY Indika Energy Tbk. --M2K--1 595 580 540 540 -55 4,827,300 2,626,208,000 1,086 18.305 540 T/J 520,900 0 B 0 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,350 5,200 4,850 4,900 -450 7,842,800 38,796,571,000 3,593 252.490 4,900 T/J 438,800 4,890 B 26,800 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 700 700 0 200 140,000 1 666.667 700 T/J 17,900 630 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,650 3,620 3,650 0 22,200 80,805,000 12 1,322.464 3,640 J 2,100 3,580 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 860 J 34,600 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 450 432 432 432 -18 9,200 3,974,400 4 304.523 432 T/J 5,600 430 B 100 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 314 314 298 302 -12 2,152,700 654,403,000 328 18.415 302 T/J 60,000 300 B 124,000 164 IPTV MNC Vision Networks Tbk. --U9---1 378 376 342 352 -26 1,638,300 581,491,000 241 146.667 352 T/J 597,100 350 B 50,000 165 IRRA Itama Ranoraya Tbk. --U9---2 590 585 535 560 -30 3,404,000 1,922,703,500 229 149.733 565 J 42,500 560 T/B 3,900 166 ISAT Indosat Tbk. --M7K--1 1,895 1,895 1,710 1,715 -180 5,089,100 8,897,062,500 1,998 122.500 1,715 T/J 175,100 1,710 B 316,200 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 130 129 117 117 -13 3,807,200 450,642,100 184 39.661 117 T/J 2,186,600 0 B 0 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,960 1,985 1,850 1,915 -45 9,223,300 17,712,415,500 3,235 870.455 1,915 T/J 116,700 1,885 B 2,100 169 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,025 8,900 8,300 8,300 -725 1,698,600 14,438,220,000 2,833 59.286 8,300 T/J 87,700 8,275 B 6,700 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,080 1,080 1,010 1,025 -55 8,978,400 9,233,109,000 89 416.667 1,020 J 5,600 1,015 B 700 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 7,500 375,000 2 35.714 50 T/J 135,583,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 545 545 545 0 1,200,000 654,000,000 1 309.150 545 T/J 43,800 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 394 0 0 394 0 0 0 0 326.113 390 J 697,600 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,365 1,310 1,195 1,200 -165 9,246,300 11,373,717,000 2,931 328.048 1,200 T/J 378,100 1,195 B 122,700 175 JRPT Jaya Real Property Tbk. --M6K--1 412 430 400 428 16 4,069,700 1,696,463,800 243 411.538 428 T/J 172,000 416 B 3,600 176 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,350 4,150 3,900 3,900 -450 6,147,100 24,611,482,000 4,329 229.980 3,900 T/J 357,700 3,890 B 30,200 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,040 0 0 1,040 0 0 0 0 223.983 1,025 J 100 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 945 945 0 130,400 123,229,500 18 2,100.000 950 J 94,800 945 T/B 29,700 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 770 740 695 695 -75 8,789,300 6,189,947,000 2,490 695.000 695 T/J 231,500 0 B 0 180 KBLI KMI Wire & Cable Tbk. --M4K--1 412 404 372 374 -38 2,361,200 901,121,200 250 45.444 374 T/J 25,400 372 B 179,600 181 KEEN Kencana Energi Lestari Tbk. --M7---1 388 388 350 350 -38 2,591,900 960,546,800 142 88.384 350 T/J 24,600 0 B 0 182 KEJU Mulia Boga Raya Tbk. --U5---2 780 795 780 780 0 155,600 122,220,500 67 104.000 780 T/J 40,000 775 B 100 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 2,700 135,000 3 1.818 50 T/J 493,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 270 270 250 264 -6 2,705,500 709,488,200 783 9.159 264 T/J 4,884,300 262 B 30,000 185 KINO Kino Indonesia Tbk. --M5---1 3,200 3,200 2,930 3,000 -200 3,745,700 11,235,837,000 248 78.947 3,020 J 16,200 3,000 T/B 244,400 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,295 1,275 1,275 1,275 -20 100 127,500 1 631.188 1,275 T/J 2,000 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 192 0 0 192 0 0 0 0 673.684 204 J 5,000 181 B 3,000 188 KMTR Kirana Megatara Tbk. --U3---2 202 0 0 202 0 0 0 0 44.105 220 J 68,600 200 B 25,300 189 KOTA DMS Propertindo Tbk. --U6---1 600 590 580 590 -10 8,514,200 4,980,737,000 5 295.000 590 T/J 23,000 575 B 200 190 KPIG MNC Land Tbk. --M9---2 125 125 117 117 -8 597,100 71,015,700 103 251.759 119 J 149,900 117 T/B 92,100 191 KRAH Grand Kartech Tbk. --U4---2 1,405 1,360 1,265 1,265 -140 4,000 5,225,000 4 460.000 1,265 T/J 41,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 202 200 183 183 -19 6,397,000 1,204,630,200 522 22.751 183 T/J 198,300 182 B 1,883,000 193 KREN Kresna Graha Investama Tbk. --U9---1 452 452 442 446 -6 14,344,200 6,400,586,400 317 4,640.033 446 T/J 5,000 444 B 100,900 194 LAND Trimitra Propertindo Tbk. --U6---2 350 436 350 420 70 71,300 29,482,200 45 107.692 422 J 5,000 356 B 100 195 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 495,100 196 LINK Link Net Tbk. --M9---1 3,490 3,520 3,330 3,340 -150 1,682,900 5,819,722,000 521 208.750 3,340 T/J 36,500 3,330 B 1,100 197 LPCK Lippo Cikarang Tbk --U6---1 660 630 595 595 -65 1,569,900 940,059,500 208 67.084 595 T/J 61,900 0 B 0 198 LPKR Lippo Karawaci Tbk. --M6K--1 226 228 204 210 -16 113,399,600 24,911,697,000 1,669 67.813 210 T/J 7,456,200 208 B 147,400 199 LPPF Matahari Department Store Tbk. --M9XXO1 2,580 2,500 2,260 2,270 -310 16,595,900 38,817,345,000 4,116 51.438 2,270 T/J 112,000 2,260 B 2,600 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 770 745 695 695 -75 26,573,200 18,639,429,000 2,129 179.355 695 T/J 1,792,900 0 B 0 201 MAIN Malindo Feedmill Tbk. --M3K--1 685 660 620 620 -65 2,332,800 1,469,101,500 549 352.273 620 T/J 35,800 0 B 0 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,850 2,900 2,850 2,900 50 14,200 40,515,000 6 138.095 2,900 T/J 49,300 2,800 B 1,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,605 J 400 1,450 B 500 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 720 720 650 650 -70 46,176,300 30,061,179,000 3,447 1,043.088 655 J 30,000 650 T/B 3,612,900 205 MARI Mahaka Radio Integra Tbk. --M9---2 179 177 162 177 -2 38,600 6,254,700 11 236.000 176 J 10,800 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 450 450 440 442 -8 1,532,000 676,776,400 237 884.000 444 J 22,800 442 T/B 26,300 207 MASA Multistrada Arah Sarana Tbk. --U4---1 500 498 450 498 -2 200 94,800 2 354.096 496 J 10,900 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,875 1,900 1,700 1,800 -75 33,100 56,718,000 36 138.462 1,750 J 500 1,705 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,750 1,700 1,700 1,700 -50 500 850,000 1 122.744 1,695 J 100 1,575 B 100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 88 87 80 81 -7 3,470,400 283,395,800 160 72.651 82 J 20,000 81 T/B 7,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,101,900 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,245 1,225 1,125 1,125 -120 56,869,700 64,496,847,500 3,737 293.357 1,125 T/J 4,986,300 0 B 0 213 MDLN Modernland Realty Tbk. --M6---1 150 151 144 146 -4 6,949,900 1,032,927,200 144 43.329 146 T/J 10,000 144 B 1,500 214 MEDC Medco Energi Internasional Tbk. --M2K--1 530 520 478 478 -52 28,522,800 13,755,847,900 2,599 841.890 478 T/J 7,492,000 0 B 0 215 MEGA Bank Mega Tbk. --U8---1 5,675 5,675 5,400 5,650 -25 1,300 7,325,000 4 4,118.436 5,625 J 100 5,425 B 100 216 MERK Merck Tbk. --U5---2 1,970 1,970 1,880 1,880 -90 7,900 15,139,000 14 4,956.891 1,880 T/J 100 1,810 B 100 217 META Nusantara Infrastructure Tbk. --U7---1 150 157 141 145 -5 468,100 66,557,600 31 43.929 149 J 27,200 145 T/B 1,300 218 MFIN Mandala Multifinance Tbk. --U8---2 1,220 1,110 1,100 1,110 -110 140,800 155,498,000 27 1,138.462 1,110 T/J 95,800 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 690 690 675 680 -10 863,700 592,540,000 138 302.222 680 T/J 7,000 675 B 23,900 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,220 1,200 1,190 1,190 -30 2,501,000 2,986,200,000 8 432.727 1,200 J 300 1,180 B 1,000,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,140 2,140 1,930 1,935 -205 4,757,300 9,252,992,000 652 113.925 1,955 J 4,900 1,935 T/B 77,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 200 10,000 1 238.095 50 T/J 1,635,400 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,975 15,950 15,925 15,950 -25 1,500 23,922,500 3 759.524 15,950 T/J 3,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,150 14,000 12,750 13,675 -475 24,100 315,265,000 55 87,101.911 13,675 T/J 2,000 13,350 B 700 225 MLPL Multipolar Tbk. --M9---1 54 57 51 52 -2 3,776,200 200,247,000 231 5.964 52 T/J 10,200 51 B 6,057,100 226 MMLP Mega Manunggal Property Tbk. --M6---2 117 119 109 113 -4 2,617,400 297,622,900 47 19.316 115 J 98,400 113 T/B 950,400 227 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,135 1,130 1,040 1,070 -65 31,520,800 33,879,222,000 13,987 118.889 1,070 T/J 6,699,800 1,065 B 50,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 188.793 1,075 J 7,000 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 590 590 565 570 -20 2,484,600 1,423,810,500 297 38.000 580 J 2,000 570 T/B 169,100 230 MPPA Matahari Putra Prima Tbk. --U9---1 90 90 83 86 -4 2,158,100 182,182,400 126 36.157 86 T/J 100,000 84 B 236,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 960 895 895 895 -65 100 89,500 1 813.636 865 J 1,600 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,980 0 0 4,980 0 0 0 0 451.708 4,940 J 200 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 390 390 370 370 -20 63,200 23,757,800 49 74.000 370 T/J 154,500 368 B 11,200 234 MSKY MNC Sky Vision Tbk. --U9---1 1,450 0 0 1,450 0 0 0 0 95.395 1,445 J 100 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,380 1,375 1,250 1,255 -125 503,400 664,210,500 395 2,259.307 1,255 T/J 201,800 1,250 B 18,900 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,096,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 450 420 406 410 -40 122,800 50,737,200 20 172.377 430 J 900 408 B 300 238 MTPS Meta Epsi Tbk. --U7---2 286 350 290 296 10 14,500 4,407,200 34 92.500 296 T/J 600 294 B 100 239 MYOH Samindo Resources Tbk. --U2---1 1,220 1,220 1,220 1,220 0 100 122,000 1 145.312 1,200 J 100,700 1,130 B 500 240 MYOR Mayora Indah Tbk. --M5KB-1 1,850 1,840 1,770 1,795 -55 1,252,800 2,252,449,000 483 8,979.490 1,800 J 14,300 1,795 T/B 312,500 241 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 1,095 1,085 1,015 1,030 -65 41,785,600 45,309,739,500 1,241 1,000.000 1,030 T/J 1,000 1,025 B 500 244 NFCX NFC Indonesia Tbk. --U9---2 2,340 2,280 2,200 2,280 -60 13,100 29,042,000 19 123.243 2,280 T/J 8,900 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 386 384 348 348 -38 2,085,300 732,617,000 545 107.077 348 T/J 185,300 0 B 0 246 NIRO City Retail Developments Tbk. --U6---2 143 140 137 137 -6 130,000 18,110,000 7 130.476 141 J 200,000 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 840 840 800 815 -25 135,300 108,389,000 11 987.591 815 T/J 4,600 800 B 100 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 1,000 855 B 200 249 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 440 J 1,100 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 600 610 610 610 10 1,000 610,000 1 29.211 750 J 1,500 610 T/B 1,600 251 PALM Provident Agro Tbk. --U1---2 195 0 0 195 0 0 0 0 53.298 194 J 2,100 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 890 905 850 880 -10 474,700 409,006,500 48 103.529 880 T/J 7,000 870 B 100 253 PBRX Pan Brothers Tbk. --M4---1 378 412 370 380 2 31,300 12,241,800 36 672.566 380 T/J 5,000 378 B 100 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 60,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,125 1,070 1,000 1,005 -120 78,399,800 80,847,829,000 7,356 335.000 1,005 T/J 11,078,900 1,000 B 3,669,800 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 765 765 690 690 -75 3,100 2,357,500 6 134.634 760 J 3,200 705 B 100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 2,990 2,900 2,990 0 1,400 4,109,000 9 1,240.715 2,980 J 200 2,900 B 200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 122 121 120 120 -2 416,600 49,993,200 31 96.000 121 J 54,400 120 T/B 186,200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 970 955 875 900 -70 4,360,900 3,891,536,000 382 1,498.501 905 J 13,100 900 T/B 374,900 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,600 80,000 4 50.000 50 T/J 4,253,800 0 B 0 261 PNIN Paninvest Tbk. --U8---1 835 840 755 755 -80 1,258,300 975,293,000 112 802.850 775 J 51,000 755 T/B 133,100 262 PNLF Panin Financial Tbk. --M8K--1 236 232 214 214 -22 13,465,400 2,916,794,600 596 231.301 216 J 331,100 214 T/B 349,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 915 0 0 915 0 0 0 0 55.963 895 J 100 825 B 200 264 POLU Golden Flower Tbk. --U4---2 1,740 1,710 1,710 1,710 -30 200 342,000 1 593.750 1,690 J 1,400 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 0 0 625 0 0 0 0 116.822 625 J 5,100 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 730 730 685 690 -40 1,753,700 1,224,359,500 306 46.000 705 J 2,800 690 T/B 45,600 267 PPRE PP Presisi Tbk. --U7---1 133 133 120 120 -13 11,254,900 1,379,511,700 1,003 27.907 120 T/J 49,400 0 B 0 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 1,877,700 93,885,000 182 108.108 50 T/J 52,773,100 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,200 3,210 2,920 2,930 -270 496,500 1,476,314,000 143 45.077 2,930 T/J 136,000 2,910 B 200 270 PRIM Royal Prima Tbk. --U9---2 278 332 300 320 42 9,900 3,174,600 29 64.000 320 T/J 12,100 304 B 600 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 196 173 185 -7 77,902,800 14,502,886,700 4,139 600.201 185 T/J 7,119,900 184 B 2,100 272 PSGO Palma Serasih Tbk. --U1---2 108 110 98 105 -3 172,300 18,062,700 29 100.000 105 T/J 42,500 99 B 5,100 273 PTBA Bukit Asam Tbk. --M2BXO1 2,200 2,190 2,010 2,060 -140 23,191,300 48,460,587,000 6,862 1,791.304 2,060 T/J 1,509,600 2,050 B 415,900 274 PTPP PP (Persero) Tbk. --M6XXO1 900 850 745 785 -115 53,279,600 42,805,373,500 4,569 147.556 785 T/J 1,192,300 780 B 95,200 275 PTRO Petrosea Tbk. --M2---1 1,240 1,240 1,120 1,120 -120 1,683,400 1,901,435,000 579 896.000 1,120 T/J 12,000 0 B 0 276 PTSN Sat Nusapersada Tbk --M4---1 178 174 161 161 -17 1,627,800 265,685,700 135 83.276 161 T/J 3,784,200 0 B 0 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 4,550 4,550 0 220,000 1,001,000,000 1 356.863 5,675 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3O1 450 436 372 412 -38 46,773,100 19,134,123,200 3,565 1,588.342 412 T/J 3,590,000 410 B 400 279 PZZA Sarimelati Kencana Tbk. --U9---1 855 855 770 770 -85 1,532,600 1,228,360,000 348 70.000 775 J 200 770 T/B 35,400 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 790 770 715 715 -75 9,961,200 7,131,964,000 828 446.875 715 T/J 3,893,000 0 B 0 281 RDTX Roda Vivatex Tbk --U6---1 4,400 4,050 4,000 4,000 -400 62,000 248,107,000 30 210.727 5,300 J 100 4,000 T/B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 71 77 64 64 -7 140,420,200 9,527,404,200 21,244 64.000 64 T/J 674,900 0 B 0 283 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---2 490 490 486 486 -4 285,100 139,128,200 50 298.160 486 T/J 149,800 484 B 800 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 290 310 262 298 8 11,900 3,522,200 11 2,331.768 294 J 1,900 274 B 100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,270 1,250 1,210 1,245 -25 111,200 138,434,000 127 488.235 1,245 T/J 499,800 1,240 B 6,300 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 149 126 133 -6 484,100 61,704,500 18 166.250 134 J 10,500 126 B 161,600 288 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 0 0 9,075 0 0 0 0 5,854.839 9,150 J 2,200 8,500 B 1,000 290 SCMA Surya Citra Media Tbk. --M9XXO1 915 890 805 825 -90 37,119,500 31,057,530,500 3,165 373.214 840 J 100 825 T/B 137,700 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 750 750 750 0 1,000 750,000 1 838.879 800 J 25,400 700 B 100 292 SFAN Surya Fajar Capital Tbk. --U9---2 825 820 800 800 -25 20,900 16,955,000 16 425.532 815 J 1,100 800 T/B 7,800 293 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,250 2,180 2,180 -70 16,000 35,205,000 14 93.162 2,200 J 8,400 2,180 T/B 9,100 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,590 J 48,900 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 725 725 690 700 -25 189,300 135,158,500 53 500.000 700 T/J 8,200 690 B 6,000 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,265 1,265 1,210 1,220 -45 4,214,700 5,163,837,000 1,549 210.345 1,230 J 200 1,220 T/B 239,700 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,150 6,125 5,900 6,100 -50 243,000 1,456,577,500 271 69.280 6,100 T/J 500 5,900 B 1,600 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 266 264 240 244 -22 4,114,800 1,014,089,000 326 22.182 246 J 5,000 244 T/B 523,900 299 SIPD Sierad Produce Tbk. --U3---2 905 1,000 815 985 80 19,900 18,333,000 49 1.094 985 T/J 86,500 900 B 500 300 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 4,650 4,680 4,510 4,630 -20 196,000 909,643,000 56 4,026.087 4,650 J 3,700 4,620 B 500 302 SMAR Smart Tbk. --U1---2 3,500 3,410 3,320 3,320 -180 1,500 5,080,000 6 1,096.940 3,500 J 11,200 3,320 T/B 200 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 256 254 232 232 -24 7,314,100 1,706,626,000 825 41.429 232 T/J 1,304,300 0 B 0 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 800 775 725 725 -75 47,000 34,975,500 23 875.604 730 J 500 720 B 1,900 305 SMRA Summarecon Agung Tbk. --M6K--1 650 635 585 585 -65 44,981,300 26,457,417,500 1,641 961.222 585 T/J 11,811,800 0 B 0 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,295 1,285 1,180 1,185 -110 3,364,200 4,158,670,000 1,239 3,165.149 1,190 J 1,500 1,185 T/B 332,000 307 SOCI Soechi Lines Tbk. --M7---1 100 100 90 90 -10 10,484,900 949,021,900 752 16.364 90 T/J 779,700 0 B 0 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,800 J 800 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 735 765 705 705 -30 3,400 2,458,500 16 60.776 760 J 50,100 705 T/B 10,800 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 310 300 280 280 -30 961,600 269,288,000 97 159.111 280 T/J 7,401,300 0 B 0 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 199 174 190 -2 29,800 5,689,800 25 202.773 190 T/J 7,500 182 B 1,300 312 SRIL Sri Rejeki Isman Tbk. --M4LKO1 186 189 173 173 -13 92,130,000 16,705,450,100 1,923 72.083 173 T/J 510,800 172 B 254,500 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,220 3,200 3,000 3,000 -220 22,900 69,356,000 27 54.545 3,010 J 16,100 2,940 B 200 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 545 520 492 492 -53 1,323,800 652,856,200 195 201.846 492 T/J 4,028,300 0 B 0 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 795 800 760 800 5 72,036,700 56,707,577,000 549 119.403 800 T/J 31,800 795 B 101,700 316 STTP Siantar Top Tbk. --U5---2 6,000 0 0 6,000 0 0 0 0 3,545.471 6,000 J 400 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 3,700 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,980 2,970 2,960 2,960 -20 3,500 10,394,000 2 1,909.677 2,970 J 600 2,960 T/B 5,200 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 128 132 116 118 -10 48,148,500 6,155,291,200 542 1,078.118 117 J 100 116 B 100 321 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 990 945 895 895 -95 14,143,000 12,814,088,500 806 220.988 905 J 149,600 895 T/B 28,900 323 TBLA Tunas Baru Lampung Tbk. --M5---1 595 595 545 545 -50 8,637,400 4,776,556,500 500 124.103 545 T/J 248,200 540 B 982,200 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 3,400 8,800 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 5,300 5,400 5,050 5,275 -25 9,102,100 46,925,962,500 9,469 3,822.464 5,300 J 2,300 5,250 B 7,000 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 180 181 162 170 -10 148,300 24,160,000 27 74.561 170 T/J 300 169 B 100 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,735 1,730 1,720 1,720 -15 284,600 490,633,000 109 157.078 1,720 T/J 1,200 1,715 B 62,400 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 126 114 114 114 -12 14,959,700 1,705,405,800 483 36.774 114 T/J 45,390,200 0 B 0 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 322 322 322 322 0 500 161,000 1 72.970 0 J 0 324 B 5,500 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,400 J 500 5,300 B 1,500 331 TINS Timah Tbk. --M2K--1 510 500 462 468 -42 16,032,000 7,580,323,600 1,517 239.145 468 T/J 709,300 466 B 420,700 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,800 6,600 6,125 6,250 -550 2,472,100 15,638,557,500 2,351 386.427 6,250 T/J 12,000 6,225 B 29,800 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 358 J 20,000 336 B 2,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 700 35,000 3 80.475 50 T/J 11,739,500 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 350 352 330 334 -16 1,068,600 356,134,200 150 120.046 334 T/J 123,700 330 B 1,963,200 336 TOTO Surya Toto Indonesia Tbk. --U3---2 230 230 208 208 -22 590,100 123,364,200 26 674.733 208 T/J 470,200 0 B 0 337 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 765 765 715 720 -45 70,193,400 52,073,208,000 3,603 3,429.715 730 J 85,000 720 T/B 22,200 338 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---1 120 0 0 120 0 0 0 0 120.925 135 J 39,100 112 B 1,000 340 TRIN Perintis Triniti Properti Tbk. --U6---2 196 195 177 177 -19 2,236,100 403,164,600 105 88.500 177 T/J 5,774,900 0 B 0 341 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---1 380 380 370 370 -10 20,100 7,438,000 3 220.711 378 J 20,000 360 B 66,600 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,170 1,165 1,165 -15 24,300 28,415,500 18 207.828 1,180 J 3,300 1,160 B 2,900 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,360 J 6,000 0 B 0 345 TURI Tunas Ridean Tbk. --U9---1 1,280 1,200 1,170 1,200 -80 61,700 74,010,000 7 2,666.667 1,210 J 2,500 1,200 T/B 1,300 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,570 1,580 1,470 1,525 -45 1,844,700 2,826,154,000 559 101.667 1,525 T/J 109,100 1,505 B 1,500 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,480 1,470 1,435 1,450 -30 7,970,600 11,557,711,000 272 2,811.385 1,455 J 1,022,500 1,450 T/B 167,900 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,820 2,800 2,800 2,800 -20 400 1,120,000 2 103.701 2,800 T/J 100 2,670 B 4,000 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,940 1,940 -60 200,800 399,959,500 34 161.667 1,970 J 4,500 1,805 B 100 350 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 108 J 1,000 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 292 270 264 264 -28 63,500 16,823,000 35 116.781 264 T/J 5,300 0 B 0 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 180 170 162 162 -18 72,008,100 11,712,893,100 2,370 55.862 162 T/J 1,148,100 0 B 0 353 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,400 1,275 1,145 1,145 -255 87,105,200 104,056,191,500 9,928 294.304 1,145 T/J 1,931,600 0 B 0 354 WOOD Integra Indocabinet Tbk. --M5K--1 390 388 354 356 -34 453,400 161,958,800 186 136.923 358 J 1,000 354 B 200 355 WSBP Waskita Beton Precast Tbk. --M3K--1 169 169 154 155 -14 37,430,800 5,884,305,200 2,058 31.633 155 T/J 609,600 154 B 6,285,900 356 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 770 730 645 645 -125 75,817,200 51,627,459,500 7,155 174.089 645 T/J 269,700 640 B 2,075,800 357 WTON Wijaya Karya Beton Tbk. --M3K--1 304 302 276 278 -26 13,688,200 3,881,667,600 1,103 47.119 278 T/J 397,600 276 B 799,000 358 ZINC Kapuas Prima Coal Tbk. --U2---2 292 292 284 286 -6 44,825,100 12,870,156,200 304 1,019.571 286 T/J 100 284 B 22,700 Total 2,760,410,000 1,782,043,230,400 249,150 2,986,280,500 62,263,300 Jakarta, 12 March 2020 Trading Division