List of Securities Quotation: IDX SMC Composite Date: Monday, 30 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 5,500 5,500 5,125 5,150 -350 3,029,300 15,569,960,000 739 418.373 5,150 T/J 199,900 5,125 B 70,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,450 1,515 1,450 1,515 65 200 296,500 2 40.400 1,450 J 1,400 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,325 1,230 1,300 -10 10,121,600 13,025,667,500 3,577 1,585.366 1,300 T/J 740,800 1,295 B 2,000 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 560 550 525 525 -35 26,850,800 14,362,528,000 1,134 412.305 525 T/J 15,000 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,375 7,300 6,875 6,900 -475 111,100 766,402,500 157 296.774 6,900 T/J 10,600 6,875 B 1,000 7 ADRO Adaro Energy Tbk. --M2BX-1 990 970 925 925 -65 28,451,400 26,323,867,000 1,782 84.091 925 T/J 4,871,000 0 B 0 8 AGII Aneka Gas Industri Tbk. --M3---1 402 440 402 440 38 31,400 13,671,400 30 40.000 442 J 500 440 T/B 2,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 99 93 95 -4 5,368,100 508,935,600 446 155.208 95 T/J 18,100 94 B 203,400 10 AGRS Bank IBK Indonesia Tbk. --U8---2 150 155 155 155 5 100 15,500 1 140.909 146 J 43,700 0 B 0 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,060 2,060 1,920 1,920 -140 3,097,700 5,948,595,000 507 1,530.234 1,920 T/J 183,300 0 B 0 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 290 278 290 -8 1,800 510,800 5 276.190 290 T/J 900 278 B 500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 186 210 186 206 20 54,400 11,146,000 22 118.391 208 J 13,400 206 T/B 2,900 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,350 2,500 2,450 2,500 150 6,500 16,225,000 7 102.041 2,500 T/J 5,200 2,200 B 600 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,580 2,400 2,400 2,400 -180 400 960,000 2 126.316 2,400 T/J 12,600 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 715 695 700 -15 16,700 11,711,000 21 1,786.216 705 J 10,800 700 T/B 10,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 655 610 610 610 -45 400 244,000 2 50.833 695 J 300 610 T/B 2,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 460 460 428 432 -28 74,651,200 32,026,687,000 5,602 284.829 432 T/J 2,084,600 430 B 143,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 6,600 4,620,000 3 744.554 875 J 8,000 700 T/B 21,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 95 99 89 90 -5 6,361,400 569,457,900 331 24.658 90 T/J 129,800 89 B 1,406,400 21 ARII Atlas Resources Tbk. --U2---2 555 615 540 615 60 300 177,000 2 41.000 540 J 199,700 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 0 0 1,490 0 0 0 0 631.356 1,600 J 500 0 B 0 23 ARNA Arwana Citramulia Tbk. XDM3---1 350 350 346 350 0 1,410,300 491,165,000 28 2,378.849 350 T/J 826,000 346 B 599,800 24 ARTO Bank Artos Indonesia Tbk. --U8---2 472 590 492 590 118 6,200 3,644,200 6 2,973.491 0 J 0 590 T/B 311,900 25 ASGR Astra Graphia Tbk. --U9---1 780 730 730 730 -50 20,100 14,673,000 26 151.352 730 T/J 39,700 0 B 0 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,230 1,210 1,175 1,195 -35 9,900 11,803,500 20 2,212.963 1,200 J 600 1,195 T/B 200 27 ASRI Alam Sutera Realty Tbk. --M6---1 114 114 107 107 -7 2,679,500 287,425,700 330 101.905 107 T/J 1,447,200 0 B 0 28 ASSA Adi Sarana Armada Tbk. --M7K--1 298 326 290 292 -6 14,867,600 4,522,948,600 2,301 74.872 292 T/J 2,580,700 290 B 47,200 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 720 J 1,200 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 810 810 755 755 -55 221,900 169,398,000 194 682.825 755 T/J 18,200 0 B 0 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 1 57.388 50 T/J 44,640,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 450 450 0 9,600 4,320,000 3 331.773 560 J 7,500 0 B 0 33 BALI Bali Towerindo Sentra Tbk. --U7---2 630 675 600 600 -30 700 457,500 3 750.000 650 J 100 600 T/B 2,300 34 BBKP Bank Bukopin Tbk. --M8---1 98 102 92 97 -1 10,432,700 987,090,200 707 28.776 97 T/J 371,500 96 B 239,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,380 1,330 1,330 1,330 -50 200 266,000 1 96.377 1,330 T/J 14,800 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 890 890 830 830 -60 41,472,700 34,620,938,500 2,544 108.261 830 T/J 5,434,900 0 B 0 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 264 264 264 -18 11,600 3,062,400 2 268.784 264 T/J 5,900 0 B 0 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 151 151 141 150 -1 600 89,200 5 425.387 151 J 5,900 150 T/B 300 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. CDU8---1 2,060 2,050 1,920 1,945 -115 10,061,500 19,597,315,000 2,310 1.098 1,945 T/J 149,000 1,940 B 241,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,200 60,000 2 217.306 50 T/J 376,267,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 109 110 102 102 -7 3,809,300 390,713,900 649 60.000 102 T/J 176,300 0 B 0 43 BFIN BFI Finance Indonesia Tbk. --M8---2 258 260 240 240 -18 1,939,900 471,307,400 271 1,229.886 240 T/J 466,700 0 B 0 44 BHIT MNC Investama Tbk. --M9---1 53 53 50 50 -3 12,914,800 647,353,500 923 146.220 50 T/J 13,424,800 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 885 890 880 880 -5 857,100 754,711,500 17 497.186 900 J 49,200 880 T/B 17,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 72,359,900 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,055 1,050 985 985 -70 549,000 542,354,000 247 15.154 985 T/J 39,100 0 B 0 48 BISI BISI International Tbk. --U1---1 595 595 560 590 -5 54,700 31,812,500 49 295.000 590 T/J 2,000 585 B 400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 740 710 710 -50 3,687,800 2,630,575,500 650 118.333 710 T/J 491,500 0 B 0 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 458 458 426 436 -22 4,294,500 1,891,261,400 1,021 101.395 438 J 500 436 T/B 6,900 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 249,100 12,455,000 32 3.455 50 T/J 135,140,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 126 140 118 126 0 4,600 572,000 6 289.123 126 T/J 800 118 B 400 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 138,607,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 200 3,050 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 216 204 204 204 -12 100 20,400 1 63.750 268 J 200 204 T/B 4,200 56 BMTR Global Mediacom Tbk. --M9K--1 202 198 188 188 -14 10,042,200 1,906,572,100 525 153.020 190 J 1,200 188 T/B 663,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,500 125,000 4 0.172 50 T/J 70,992,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 620 600 600 -40 830,700 498,645,500 211 4.430 600 T/J 32,600 0 B 0 59 BNII Bank Maybank Indonesia Tbk. --U8---1 142 142 133 133 -9 344,900 46,219,700 50 1.585 135 J 27,200 133 T/B 543,300 60 BNLI Bank Permata Tbk. --M8K--1 1,100 1,095 1,030 1,045 -55 2,410,000 2,519,487,500 549 11.378 1,045 T/J 337,100 1,040 B 123,300 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,560 1,560 0 10,000 15,600,000 5 1,514.563 1,560 T/J 13,200 1,555 B 34,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 160 160 149 150 -10 10,300 1,541,200 15 85.714 150 T/J 299,800 149 B 2,600 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 860 J 200 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 208,200 1,180 B 310,500 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 3,950 3,950 3,950 3,950 0 100 395,000 1 153.729 4,800 J 500 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 198 218 185 188 -10 22,451,600 4,361,515,200 2,477 36.863 189 J 16,800 188 T/B 219,600 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 139,600 6,980,000 8 7.874 50 T/J 52,871,000 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,025 0 0 1,025 0 0 0 0 769.058 1,025 J 9,300 955 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 740 740 690 690 -50 12,899,400 8,909,043,500 1,097 135.160 690 T/J 5,099,700 0 B 0 71 BSIM Bank Sinarmas Tbk. --U8---1 490 505 490 500 10 4,800 2,417,500 12 341.020 500 T/J 22,100 490 B 700 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,880 1,880 1,880 10 100 188,000 1 96.410 1,860 J 1,000 1,740 B 100 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 300 15,000 2 383.083 50 T/J 6,565,100 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 1,920 1,920 1,790 1,885 -35 73,100 133,871,000 24 364.913 1,885 T/J 1,700 1,810 B 1,500 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,450 2,480 2,280 2,280 -170 17,163,200 39,236,460,000 1,803 233.846 2,280 T/J 1,886,500 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,180 1,250 1,185 1,185 5 1,900 2,271,000 7 200.847 1,145 J 9,900 1,100 B 500 79 BULL Buana Lintas Lautan Tbk. --M7---1 154 153 144 144 -10 37,547,600 5,607,570,900 106 14.082 145 J 267,100 144 T/B 2,500 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,234,200 61,710,000 72 2.902 50 T/J 315,566,300 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 75 74 70 70 -5 9,064,700 637,035,400 397 15.310 70 T/J 9,131,500 0 B 0 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 163 164 152 153 -10 526,100 80,508,400 84 46.364 153 T/J 34,800 0 B 0 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 54 54 51 51 -3 7,250,800 370,135,200 122 29.143 51 T/J 1,267,800 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 384 428 368 382 -2 834,900 318,675,200 23 697.883 382 T/J 91,400 380 B 200,000 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 200,100 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 50 50 50 -1 763,100 38,155,000 22 320.000 50 T/J 359,400 0 B 0 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 187 177 177 -13 182,500 32,461,000 35 13.851 177 T/J 19,000 0 B 0 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,680 1,640 1,640 1,640 -40 100 164,000 1 5,951.085 1,640 T/J 300 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 2,330 2,340 2,270 2,330 0 664,300 1,547,604,000 50 1,294.444 2,330 T/J 2,000 2,320 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 366 362 342 356 -10 5,932,300 2,057,329,600 375 1,547.826 356 T/J 182,700 354 B 51,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,500 1,575 1,575 1,575 75 6,500 10,237,500 4 150.709 1,650 J 100 1,575 T/B 11,500 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 120,932,900 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 378 398 360 364 -14 2,102,200 760,607,400 15 183.685 364 T/J 248,400 362 B 100,300 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. --M6XX-1 482 482 450 450 -32 62,055,200 28,113,057,800 2,223 100.753 450 T/J 1,721,300 0 B 0 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,930 1,910 1,860 1,905 -25 12,400 23,425,000 28 3,823.612 1,910 J 200 1,900 B 200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 16,300 815,000 2 16.496 50 T/J 136,211,900 0 B 0 99 DILD Intiland Development Tbk. --U6---1 238 250 224 250 12 303,000 75,209,000 40 43.564 250 T/J 3,771,300 248 B 10,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,120 1,105 1,105 1,105 -15 1,200 1,326,000 1 37.458 1,105 T/J 66,400 1,045 B 200 101 DLTA Delta Djakarta Tbk. --U5---1 4,850 4,850 4,850 4,850 0 600 2,910,000 1 28,991.572 4,850 T/J 1,500 4,530 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 135 135 126 127 -8 19,182,100 2,434,948,800 1,384 60.476 128 J 339,000 127 T/B 3,215,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 71 72 67 67 -4 10,510,000 714,208,200 706 29.130 67 T/J 6,626,500 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 920 955 0 15,700 14,912,500 15 104.372 955 T/J 11,600 950 B 192,400 105 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 252 J 700 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,450 3,480 3,250 3,440 -10 6,300 21,510,000 14 3,021.812 3,440 T/J 3,400 3,360 B 200 107 DOID Delta Dunia Makmur Tbk. --M2---1 105 105 98 98 -7 5,303,500 523,569,900 353 132.676 99 J 69,000 98 T/B 106,100 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 350 348 326 326 -24 156,300 52,338,800 29 88.108 336 J 150,000 326 T/B 10,100 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 18,800 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 408 398 380 380 -28 201,600 77,197,200 63 75.248 380 T/J 40,600 0 B 0 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,650 J 39,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,060 2,060 2,050 2,050 -10 1,300 2,670,000 4 754.588 2,050 T/J 1,700 1,965 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 222 260 228 260 38 351,700 91,339,000 21 173.333 260 T/J 8,300 228 B 10,000 114 ECII Electronic City Indonesia Tbk. --U9---2 800 780 750 780 -20 10,200 7,950,000 2 19.259 800 J 100,100 745 B 100 115 ELSA Elnusa Tbk. --M2K--1 154 153 144 145 -9 11,662,000 1,695,468,600 694 36.250 145 T/J 12,900 144 B 961,700 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 598,106,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,680 5,000 0 900 4,468,000 4 694.444 5,000 T/J 192,300 4,650 B 600 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 2,270 2,040 2,270 320 3,300 6,807,000 8 1,588.201 2,050 J 1,800 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 900 900 840 840 -60 11,736,000 9,883,058,000 1,695 84.000 845 J 82,000 840 T/B 1,467,500 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 136 139 128 135 -1 572,600 75,279,100 96 251.345 135 T/J 2,200 134 B 5,000 121 EXCL XL Axiata Tbk. --M7BX-1 1,800 1,845 1,675 1,800 0 23,104,200 40,011,480,500 3,441 91.351 1,810 J 14,300 1,800 T/B 58,100 122 FAST Fast Food Indonesia Tbk. --U9---2 950 950 885 930 -20 8,500 7,559,000 9 2,925.172 950 J 4,400 930 T/B 200 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,050 7,050 7,050 7,050 0 200 1,410,000 1 1,615.638 7,050 T/J 300 6,600 B 500 124 FILM MD Pictures Tbk. --U9---1 170 170 160 162 -8 1,213,400 197,508,500 223 77.143 163 J 6,600 162 T/B 116,600 125 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,490 J 400 1,860 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 66 67 62 62 -4 12,007,500 749,908,100 621 3.444 62 T/J 26,674,000 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---2 340 340 318 318 -22 11,700 3,722,800 7 37.857 318 T/J 3,500 0 B 0 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 185 182 173 175 -10 14,636,900 2,549,682,500 1,233 23.525 176 J 370,600 175 T/B 4,100 131 GJTL Gajah Tunggal Tbk. --M4---1 310 300 290 294 -16 1,072,700 312,212,200 174 57.719 294 T/J 19,100 292 B 2,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 68 69 64 64 -4 5,059,800 324,991,800 318 16.000 65 J 5,300 64 T/B 81,000 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,800 17,500 17,500 17,500 -300 500 8,750,000 1 3,043.478 17,500 T/J 600 16,625 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,165 1,150 1,105 1,150 -15 175,800 198,426,500 128 89.494 1,150 T/J 200 1,140 B 10,100 135 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 93 90 89 90 -3 200 17,900 2 36.000 109 J 14,900 89 B 1,100 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,040 2,040 2,000 2,000 -40 2,900 5,868,000 6 54.054 2,040 J 3,500 2,010 B 100 138 HERO Hero Supermarket Tbk. --U9---1 800 850 750 800 0 3,400 2,605,500 8 1,669.867 795 J 2,000 790 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,370 2,300 2,210 2,220 -150 441,100 981,192,000 95 679.606 2,220 T/J 13,900 2,210 B 101,500 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 615 615 615 615 0 1,100 676,500 1 946.154 615 T/J 5,600 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 675 630 675 0 18,552,900 12,075,628,500 682 217.742 675 T/J 317,900 665 B 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---2 655 0 0 655 0 0 0 0 623.810 610 J 46,041,800 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 228 232 226 228 0 20,400 4,675,200 8 76.000 228 T/J 268,400 218 B 200 145 HRUM Harum Energy Tbk. --M2K--1 1,290 1,290 1,225 1,280 -10 342,500 436,335,000 255 24.615 1,280 T/J 102,600 1,275 B 681,400 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 1,500 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 139 139 132 132 -7 143,700 19,029,700 18 125.714 133 J 18,200 132 T/B 86,900 148 IFSH Ifishdeco Tbk. --U2---2 396 396 380 380 -16 200 77,600 2 86.364 378 J 13,300 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---1 440 440 410 414 -26 234,000 96,205,600 123 55.580 416 J 3,600 414 T/B 400 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 144 144 134 134 -10 21,200 2,861,200 8 26.800 141 J 700 136 B 3,400 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,060 1,055 1,055 1,055 -5 245,700 259,213,500 7 277.632 1,060 J 198,200 1,040 B 2,400 153 INAF Indofarma (Persero) Tbk. --U5---1 1,045 1,045 975 975 -70 2,179,500 2,128,381,500 691 390.000 975 T/J 3,239,700 0 B 0 154 INCO Vale Indonesia Tbk. --M2XX-1 2,000 2,090 1,860 2,020 20 8,084,300 15,780,795,500 1,947 824.490 2,040 J 13,500 2,020 T/B 256,700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,750 1,725 1,630 1,725 -25 12,200 20,252,500 17 232.326 1,725 T/J 600 1,635 B 400 156 INDS Indospring Tbk. --M4---1 1,290 1,340 1,290 1,290 0 10,000 13,150,000 2 120.937 1,390 J 100 1,290 T/B 5,000 157 INDY Indika Energy Tbk. --M2K--1 730 700 680 680 -50 5,678,700 3,864,745,500 590 23.051 680 T/J 687,100 0 B 0 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,170 4,150 3,880 3,880 -290 3,147,600 12,232,607,000 1,642 199.931 3,880 T/J 319,700 0 B 0 159 INPP Indonesian Paradise Property Tbk. --U9---2 780 800 730 730 -50 13,400 10,048,500 23 695.238 730 T/J 18,800 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,570 3,570 3,560 3,570 0 872,400 3,105,748,000 55 1,293.478 3,570 T/J 400 3,450 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 30,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 328 378 378 378 50 4,600 1,738,800 5 266.458 400 J 105,000 312 B 1,200 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 296 296 276 276 -20 1,769,100 492,067,000 202 16.829 276 T/J 110,300 0 B 0 164 IPTV MNC Vision Networks Tbk. --U9---1 390 394 376 382 -8 5,704,200 2,226,068,200 6,974 159.167 384 J 12,000 380 B 113,100 165 IRRA Itama Ranoraya Tbk. --U9---2 510 510 488 505 -5 12,490,400 6,230,109,200 755 135.027 505 T/J 900 500 B 122,600 166 ISAT Indosat Tbk. --M7K--1 1,400 1,425 1,305 1,425 25 2,475,300 3,386,715,000 1,510 101.786 1,430 J 9,400 1,425 T/B 217,900 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 110 108 103 104 -6 352,500 36,616,900 83 35.254 104 T/J 190,200 103 B 502,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,800 4,090 3,550 3,780 -20 3,067,000 11,712,426,000 3,204 1,718.182 3,780 T/J 31,700 3,680 B 11,200 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,900 7,750 7,350 7,350 -550 1,966,100 14,505,890,000 1,164 52.500 7,350 T/J 1,101,600 0 B 0 170 JAST Jasnita Telekomindo Tbk. --U7---2 620 0 0 620 0 0 0 0 252.033 580 J 18,545,900 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 131,881,400 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 0 0 510 0 0 0 0 289.296 510 J 5,000 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 410 410 410 0 100,000 41,000,000 1 339.356 410 T/J 197,100 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,010 990 940 940 -70 9,179,600 8,640,449,000 1,006 256.971 940 T/J 264,300 0 B 0 175 JRPT Jaya Real Property Tbk. --M6K--1 390 406 368 400 10 6,364,200 2,499,063,400 315 384.615 402 J 400 400 T/B 200 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,600 2,530 2,420 2,420 -180 6,374,200 15,455,356,000 1,203 142.705 2,420 T/J 785,100 0 B 0 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,090 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 850 850 830 830 -20 127,500 107,730,000 19 1,844.444 850 J 69,400 830 T/B 5,100 179 KAEF Kimia Farma Tbk. --M5---1 1,250 1,245 1,165 1,165 -85 3,747,500 4,395,953,500 1,033 1,165.000 1,165 T/J 10,313,500 0 B 0 180 KBLI KMI Wire & Cable Tbk. --M4K--1 372 434 346 372 0 2,910,600 1,096,443,800 168 45.201 372 T/J 147,700 352 B 300 181 KEEN Kencana Energi Lestari Tbk. --M7---1 330 368 310 346 16 38,700 12,852,600 18 87.374 346 T/J 5,700 312 B 4,200 182 KEJU Mulia Boga Raya Tbk. --U5---2 750 760 730 760 10 2,600 1,904,000 7 101.333 750 J 1,000 730 B 79,900 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 606,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 140 131 131 131 -9 265,200 34,741,200 45 4.545 131 T/J 29,057,300 0 B 0 185 KINO Kino Indonesia Tbk. --M5---1 2,190 2,190 2,040 2,040 -150 479,600 990,078,000 91 53.684 2,040 T/J 208,100 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,250 J 500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 169 160 160 160 -9 100 16,000 1 561.404 190 J 5,000 160 T/B 3,600 188 KMTR Kirana Megatara Tbk. --U3---2 238 238 238 238 0 500 119,000 3 51.965 238 T/J 3,900 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 420 420 420 420 0 200,000 84,000,000 12 210.000 420 T/J 11,500 0 B 0 190 KPIG MNC Land Tbk. --M9---2 120 122 115 117 -3 6,188,400 735,399,100 646 251.759 118 J 237,400 117 T/B 459,000 191 KRAH Grand Kartech Tbk. --U4---2 630 595 595 595 -35 7,500 4,462,500 1 216.364 590 J 33,400 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 153 151 143 143 -10 2,258,100 324,799,200 196 17.778 143 T/J 171,000 0 B 0 193 KREN Kresna Graha Investama Tbk. --U9---1 274 276 256 256 -18 156,700 40,750,800 48 2,663.337 256 T/J 106,200 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 500 500 466 466 -34 8,700 4,128,800 12 119.487 470 J 5,100 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 100 0 B 0 196 LINK Link Net Tbk. --M9---1 2,700 2,690 2,660 2,660 -40 59,800 159,164,000 15 166.250 2,660 T/J 330,800 2,560 B 300 197 LPCK Lippo Cikarang Tbk --U6---1 440 436 412 424 -16 359,300 151,082,000 180 47.804 424 T/J 195,100 422 B 27,800 198 LPKR Lippo Karawaci Tbk. --M6K--1 135 135 126 129 -6 20,643,000 2,657,795,000 465 41.656 130 J 100 129 T/B 84,200 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,365 1,370 1,270 1,270 -95 3,547,200 4,519,612,000 1,060 28.778 1,270 T/J 3,671,700 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 835 780 780 780 -55 2,410,900 1,880,502,000 167 201.290 780 T/J 1,932,200 0 B 0 201 MAIN Malindo Feedmill Tbk. --M3K--1 428 430 400 402 -26 4,718,500 1,893,420,400 733 228.409 402 T/J 102,200 400 B 528,200 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,260 2,200 2,110 2,110 -150 5,600 11,960,000 10 100.476 2,110 T/J 32,000 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 86.310 1,450 J 100,000 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 472 478 440 452 -20 22,270,100 9,974,205,000 1,672 725.347 452 T/J 513,900 446 B 1,000 205 MARI Mahaka Radio Integra Tbk. --M9---2 172 168 168 168 -4 100 16,800 1 224.000 167 J 1,500 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 352 342 344 -4 1,394,800 487,975,600 121 688.000 348 J 200 342 B 31,300 207 MASA Multistrada Arah Sarana Tbk. --U4---1 496 490 470 490 -6 1,600 767,200 6 348.407 490 T/J 29,600 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,650 1,585 1,535 1,535 -115 6,400 9,938,500 11 118.077 1,555 J 1,200 0 B 0 209 MCAS M Cash Integrasi Tbk. --U9---2 1,105 1,125 1,030 1,030 -75 528,800 578,635,000 45 74.368 1,030 T/J 48,900 0 B 0 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 77 74 72 72 -5 1,690,000 121,773,400 87 64.579 73 J 183,500 72 T/B 18,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,846,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,075 1,065 1,010 1,035 -40 129,655,000 134,553,969,000 2,563 269.888 1,040 J 2,200 1,035 T/B 1,542,800 213 MDLN Modernland Realty Tbk. --M6---1 90 91 84 84 -6 11,408,000 968,415,000 453 24.929 84 T/J 342,000 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 392 382 366 372 -20 12,615,100 4,649,030,800 1,039 655.195 372 T/J 117,800 370 B 529,000 215 MEGA Bank Mega Tbk. XDU8---1 6,200 6,450 5,950 6,450 250 17,000 109,575,000 10 4,701.577 6,450 T/J 9,700 5,950 B 200 216 MERK Merck Tbk. --U5---2 1,660 1,670 1,555 1,650 -10 23,500 38,885,000 14 4,350.463 1,650 T/J 7,700 1,600 B 4,500 217 META Nusantara Infrastructure Tbk. --U7---1 127 130 119 120 -7 585,400 70,252,700 32 36.355 120 T/J 14,100 119 B 1,900 218 MFIN Mandala Multifinance Tbk. --U8---2 980 970 915 970 -10 31,200 29,688,500 10 994.872 970 T/J 6,000 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 640 625 600 625 -15 608,500 379,462,500 74 277.778 630 J 29,500 625 T/B 41,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 100 120,000 1 436.364 1,235 J 100 1,200 T/B 2,859,900 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,835 1,900 1,720 1,895 60 717,900 1,311,569,500 660 111.570 1,895 T/J 900 1,835 B 5,300 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 10,100 505,000 5 238.095 50 T/J 1,633,400 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,775 J 100 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 11,450 10,300 10,950 0 42,800 468,205,000 16 69,745.223 10,950 T/J 100 10,350 B 200 225 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 911,000 45,550,000 42 5.735 50 T/J 2,178,200 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 136 138 135 135 -1 463,900 62,663,400 14 23.077 137 J 512,400 135 T/B 11,700 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 890 845 870 -35 20,632,900 17,794,733,000 4,896 96.667 870 T/J 1,926,900 860 B 416,100 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,110 1,100 1,100 1,100 -10 3,000 3,300,000 2 189.655 1,100 T/J 9,900 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 468 468 436 450 -18 169,700 75,888,800 121 30.000 450 T/J 102,600 448 B 30,000 230 MPPA Matahari Putra Prima Tbk. --U9---1 89 91 83 86 -3 350,800 29,473,700 162 36.157 86 T/J 477,100 85 B 1,200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 990 990 990 -45 100 99,000 1 900.000 985 J 500 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,980 5,275 5,275 5,275 295 100 527,500 1 478.465 5,275 T/J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 340 340 320 340 0 10,300 3,498,000 3 68.000 338 J 857,400 326 B 300 234 MSKY MNC Sky Vision Tbk. --U9---1 1,350 0 0 1,350 0 0 0 0 88.816 1,330 J 2,300 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,165 1,200 1,085 1,100 -65 591,300 647,531,000 171 1,980.269 1,110 J 10,300 1,100 T/B 884,900 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 128,373,900 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 380 0 0 380 0 0 0 0 159.764 386 J 500 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 180 190 175 185 5 10,100 1,881,000 8 57.812 184 J 200 170 B 200 239 MYOH Samindo Resources Tbk. --U2---1 1,230 1,225 1,145 1,180 -50 177,700 209,211,500 26 140.547 1,180 T/J 37,100 1,145 B 600 240 MYOR Mayora Indah Tbk. --M5KB-1 1,950 1,890 1,815 1,815 -135 5,269,900 9,585,163,000 868 9,079.540 1,815 T/J 315,500 0 B 0 241 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---2 199 250 190 250 51 1,600 365,000 4 242.718 250 T/J 1,400 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,135 1,185 1,130 1,175 40 45,366,100 51,704,725,000 995 1,140.777 1,175 T/J 8,300 1,170 B 11,000 244 NFCX NFC Indonesia Tbk. --U9---2 2,270 0 0 2,270 0 0 0 0 122.703 2,250 J 70,400 2,130 B 100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 420 430 392 392 -28 1,819,400 718,001,000 403 120.615 392 T/J 715,000 0 B 0 246 NIRO City Retail Developments Tbk. --U6---2 155 155 148 155 0 540,200 82,103,300 7 147.619 155 T/J 253,700 154 B 1,500,000 247 NISP Bank OCBC NISP Tbk. --U8---1 785 800 755 800 15 1,400 1,097,500 7 969.415 800 T/J 3,900 785 B 1,400 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 100 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 324 324 302 302 -22 700 213,600 3 137.273 310 J 1,000 302 T/B 9,100 250 OMRE Indonesia Prima Property Tbk --U6---2 384 360 360 360 -24 100 36,000 1 17.239 0 J 0 362 B 6,600 251 PALM Provident Agro Tbk. --U1---2 200 200 200 200 0 100 20,000 1 54.664 199 J 2,300 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 875 875 830 835 -40 39,300 33,251,000 22 98.235 835 T/J 5,000 830 B 6,700 253 PBRX Pan Brothers Tbk. --M4---1 200 206 190 206 6 54,500 10,809,000 33 364.602 199 J 7,200 197 B 3,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 760 745 710 730 -30 86,472,900 62,310,943,000 6,894 243.333 735 J 743,500 730 T/B 4,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 450 450 420 426 -24 15,700 6,714,000 16 83.122 450 J 99,700 430 B 100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,900 2,960 2,700 2,900 0 9,200 25,228,000 60 1,203.369 2,900 T/J 400 2,880 B 200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 96 108 90 105 9 13,400 1,375,500 15 84.000 105 T/J 11,800 100 B 1,400,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 770 725 720 720 -50 1,316,700 948,174,000 97 1,198.801 720 T/J 4,104,400 0 B 0 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 300 15,000 3 50.000 50 T/J 6,582,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 645 635 600 635 -10 83,000 49,993,000 21 675.245 615 J 2,400 605 B 700 262 PNLF Panin Financial Tbk. --M8K--1 167 161 156 158 -9 10,241,300 1,611,178,200 551 170.774 159 J 384,800 158 T/B 50,500 263 POLI Pollux Investasi Internasional Tbk. --U6---2 925 915 915 915 -10 400 366,000 1 55.963 915 T/J 600 865 B 100 264 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,500 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 570 J 200 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 595 595 560 575 -20 169,100 97,177,000 52 38.333 580 J 1,000 570 B 80,000 267 PPRE PP Presisi Tbk. --U7---1 95 95 89 92 -3 11,698,300 1,062,039,300 2,172 21.395 92 T/J 59,700 91 B 115,600 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 582,300 29,115,000 76 108.108 50 T/J 71,510,500 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 2,880 3,100 2,680 3,100 220 52,800 152,986,000 30 47.692 3,100 T/J 34,500 2,760 B 2,600 270 PRIM Royal Prima Tbk. --U9---2 340 360 330 330 -10 300 102,000 2 66.000 318 J 10,500 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 202 191 191 -13 13,820,800 2,676,409,900 1,923 619.667 191 T/J 941,700 190 B 1,751,300 272 PSGO Palma Serasih Tbk. --U1---2 100 100 100 100 0 1,200 120,000 2 95.238 100 T/J 5,800 93 B 500 273 PTBA Bukit Asam Tbk. --M2BX-1 2,040 2,040 1,900 1,900 -140 16,821,100 32,044,388,500 2,758 1,652.174 1,900 T/J 3,277,600 0 B 0 274 PTPP PP (Persero) Tbk. --M6XX-1 585 585 545 545 -40 19,405,000 10,605,404,000 1,260 102.444 545 T/J 2,584,200 0 B 0 275 PTRO Petrosea Tbk. --M2---1 1,130 1,130 1,055 1,070 -60 751,300 809,615,000 308 856.000 1,085 J 5,000 1,070 T/B 10,700 276 PTSN Sat Nusapersada Tbk --M4---1 154 150 144 146 -8 254,900 36,991,300 60 75.517 146 T/J 300 144 B 61,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 334 334 312 312 -22 21,224,900 6,627,983,800 1,646 1,202.822 312 T/J 1,835,900 0 B 0 279 PZZA Sarimelati Kencana Tbk. --U9---1 600 570 560 565 -35 577,500 323,471,500 99 51.364 565 T/J 46,000 560 B 100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 500 484 468 472 -28 4,454,100 2,109,353,400 743 295.000 474 J 100 470 B 7,200 281 RDTX Roda Vivatex Tbk --U6---1 4,870 4,800 4,700 4,700 -170 2,200 10,540,000 2 247.604 4,800 J 2,000 0 B 0 282 REAL Repower Asia Indonesia Tbk. --U6---2 56 59 53 54 -2 153,936,600 8,558,216,100 13,790 54.000 54 T/J 820,900 53 B 4,908,300 283 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---2 458 458 456 456 -2 329,900 151,035,400 55 279.755 456 T/J 20,200 454 B 500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 230 286 230 270 40 5,200 1,371,000 6 2,112.676 270 T/J 2,700 216 B 10,000 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,195 1,145 1,155 -35 2,809,200 3,247,784,000 51 452.941 1,155 T/J 1,018,000 1,140 B 4,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 0 0 140 0 0 0 0 175.000 140 J 35,700 138 B 1,000 288 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 9,100 0 0 9,100 0 0 0 0 5,870.968 9,100 J 5,200 8,475 B 1,100 290 SCMA Surya Citra Media Tbk. --M9XX-1 765 765 715 715 -50 11,366,100 8,199,981,500 849 323.452 715 T/J 388,100 0 B 0 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 1,200 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 770 765 755 765 -5 7,400 5,630,500 8 406.915 765 T/J 200 755 B 300 293 SGRO Sampoerna Agro Tbk. --U1---1 2,460 2,470 2,290 2,390 -70 106,200 248,215,000 67 102.137 2,390 T/J 16,500 2,350 B 1,000 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 3,980 J 48,900 3,710 B 1,100 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 675 645 665 -5 558,600 372,309,500 122 475.000 665 T/J 6,400 650 B 1,300 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,030 1,055 970 1,045 15 1,807,000 1,835,807,000 1,180 180.172 1,050 J 24,000 1,045 T/B 153,700 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,050 5,000 4,910 4,930 -120 41,600 205,782,000 47 55.992 5,325 J 1,800 5,275 B 1,800 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 210 200 204 -10 1,060,900 214,118,400 143 18.545 206 J 10,000 204 T/B 5,000 299 SIPD Sierad Produce Tbk. --U3---2 825 770 770 770 -55 1,800 1,386,000 6 0.856 770 T/J 11,700 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 4,780 4,780 4,620 4,670 -110 204,800 960,418,000 46 4,060.870 4,670 T/J 2,200 4,630 B 2,900 302 SMAR Smart Tbk. --U1---2 2,400 2,470 2,470 2,470 70 200 494,000 2 816.097 2,460 J 100 2,410 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 199 199 186 188 -11 2,501,900 468,265,700 434 33.571 188 T/J 1,900 187 B 64,600 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 640 630 605 620 -20 17,900 11,110,500 27 748.792 630 J 100 620 T/B 1,900 305 SMRA Summarecon Agung Tbk. --M6K--1 430 430 400 400 -30 4,724,300 1,890,589,000 371 657.246 400 T/J 7,353,500 0 B 0 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,170 1,165 1,105 1,155 -15 2,984,000 3,415,875,500 622 3,085.018 1,155 T/J 47,600 1,150 B 25,000 307 SOCI Soechi Lines Tbk. --M7---1 82 81 77 77 -5 3,419,400 264,320,000 252 14.000 77 T/J 257,200 0 B 0 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,900 J 100 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 605 0 0 605 0 0 0 0 52.155 605 J 12,300 565 B 800 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 206 192 192 -14 873,300 169,659,000 145 109.105 192 T/J 702,700 0 B 0 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 210 210 210 0 5,200 1,092,000 4 224.117 208 J 200 199 B 100 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 153 156 143 143 -10 27,815,200 3,997,505,800 1,825 59.583 143 T/J 3,624,000 0 B 0 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,890 3,010 2,730 3,000 110 50,800 150,992,000 46 54.545 3,420 J 1,000 2,960 B 400 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 434 434 404 404 -30 767,500 313,394,000 180 165.744 404 T/J 10,482,200 0 B 0 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 955 955 905 920 -35 8,485,800 7,822,584,500 235 137.313 920 T/J 11,000 915 B 250,000 316 STTP Siantar Top Tbk. --U5---2 7,000 6,975 6,975 6,975 -25 10,100 70,447,500 5 4,121.610 6,975 T/J 100,200 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 3,900 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 33,300 2,850 B 1,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 200 193 186 193 -7 84,900 15,821,100 14 1,763.362 186 J 461,800 0 B 0 321 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. --M7LK-1 870 870 810 825 -45 86,438,300 70,646,596,500 1,461 203.704 825 T/J 103,300 820 B 600 323 TBLA Tunas Baru Lampung Tbk. --M5---1 500 500 466 466 -34 2,579,900 1,206,522,200 254 106.114 466 T/J 133,200 0 B 0 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 600 8,850 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 5,000 5,000 4,700 4,840 -160 8,269,100 39,585,075,000 6,715 3,507.246 4,840 T/J 1,300 4,830 B 3,200 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 168 189 157 167 -1 93,600 15,445,100 61 73.246 167 T/J 1,800 0 B 0 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,650 1,645 1,640 1,640 -10 61,200 100,429,000 50 149.772 1,640 T/J 11,900 1,635 B 4,100 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 104 115 97 105 1 49,320,800 5,153,787,500 2,982 33.871 106 J 548,900 105 T/B 1,202,200 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 250 236 236 236 -14 100 23,600 1 53.481 250 J 100 236 T/B 6,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,700 J 1,500 0 B 0 331 TINS Timah Tbk. --M2K--1 432 430 402 416 -16 10,025,300 4,102,244,600 1,467 212.574 416 T/J 606,000 410 B 68,400 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,300 4,280 4,000 4,000 -300 1,691,500 6,769,595,000 1,160 247.313 4,000 T/J 1,706,300 0 B 0 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 366 J 19,900 0 B 0 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 125,000 6,250,000 11 80.475 50 T/J 12,176,700 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 312 310 292 306 -6 401,600 118,624,000 70 109.983 304 J 1,400 302 B 2,200 336 TOTO Surya Toto Indonesia Tbk. --U3---2 196 195 195 195 -1 2,000 390,000 2 632.562 195 T/J 8,200 191 B 25,500 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 680 675 635 635 -45 117,900,300 75,692,020,000 7,929 3,024.818 650 J 399,000 635 T/B 8,068,700 338 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---1 107 134 116 116 9 7,000 815,700 9 116.894 114 J 20,000 101 B 1,100 340 TRIN Perintis Triniti Properti Tbk. --U6---2 200 206 190 199 -1 14,524,500 2,829,031,300 1,039 99.500 199 T/J 80,300 198 B 15,000 341 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---1 330 380 330 378 48 71,200 23,655,600 5 225.483 360 J 142,000 350 B 5,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 970 965 905 965 -5 418,000 398,671,000 55 172.149 965 T/J 735,100 960 B 735,200 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 0 0 3,250 0 0 0 0 84.416 3,240 J 5,000 0 B 0 345 TURI Tunas Ridean Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 2,822.222 1,270 J 417,600 1,185 B 100,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,050 1,065 1,000 1,060 10 450,000 467,381,000 398 70.667 1,065 J 200 1,060 T/B 69,100 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,350 1,350 1,270 1,350 0 305,100 400,090,500 179 2,617.497 1,350 T/J 33,100 1,300 B 1,000 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,800 2,700 2,700 -200 1,000 2,740,000 6 99.997 2,850 J 100 2,800 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,860 1,860 1,830 1,860 0 171,700 318,975,500 29 155.000 1,860 T/J 42,500 1,825 B 6,600 350 VICO Victoria Investama Tbk. --U8---1 109 109 109 109 0 200 21,800 1 87.200 106 J 400 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 250 270 268 268 18 1,000 269,000 3 118.550 266 J 25,900 236 B 200 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 155 151 145 145 -10 5,326,600 774,000,600 321 50.000 145 T/J 12,348,700 0 B 0 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 880 885 820 820 -60 23,962,400 19,717,760,500 2,115 210.768 820 T/J 79,500 0 B 0 354 WOOD Integra Indocabinet Tbk. --M5K--1 262 286 244 244 -18 6,016,300 1,533,431,400 1,146 93.846 244 T/J 1,443,000 0 B 0 355 WSBP Waskita Beton Precast Tbk. --M3K--1 137 137 128 128 -9 21,729,100 2,789,268,700 1,271 26.122 128 T/J 1,447,000 0 B 0 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 510 505 476 476 -34 27,972,700 13,342,483,300 2,202 128.475 476 T/J 2,686,000 0 B 0 357 WTON Wijaya Karya Beton Tbk. --M3K--1 228 228 214 216 -12 9,081,500 1,960,276,600 1,005 36.610 216 T/J 419,700 214 B 196,300 358 ZINC Kapuas Prima Coal Tbk. --U2---2 200 200 186 186 -14 43,144,400 8,312,404,500 332 663.078 186 T/J 243,700 0 B 0 Total 1,817,664,400 1,125,141,024,000 162,107 2,715,725,900 42,512,000 Jakarta, 30 March 2020 Trading Division