List of Securities Quotation: IDX SMC Composite Date: Wednesday, 01 April 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 5,400 5,650 5,250 5,275 -125 2,977,400 16,304,552,500 1,485 428.528 5,325 J 30,500 5,275 T/B 106,300 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 1,435 1,400 1,345 1,345 -90 1,100 1,507,000 6 35.867 1,400 J 600 1,340 B 300 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,300 1,335 1,250 1,290 -10 7,736,700 10,031,770,000 2,182 1,573.171 1,290 T/J 499,500 1,270 B 900 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 555 500 505 -30 29,961,000 15,743,461,000 2,280 396.598 510 J 152,900 505 T/B 133,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 7,600 7,100 7,200 25 786,600 5,771,027,500 651 309.677 7,200 T/J 61,400 7,175 B 7,500 7 ADRO Adaro Energy Tbk. --M2BX-1 990 1,030 940 1,020 30 56,063,700 55,916,553,500 7,248 92.727 1,020 T/J 484,800 1,005 B 53,600 8 AGII Aneka Gas Industri Tbk. --M3---1 540 550 505 505 -35 101,700 52,217,000 52 45.909 505 T/J 548,000 0 B 0 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 102 92 96 -2 1,652,200 163,100,300 320 156.842 96 T/J 77,200 95 B 299,300 10 AGRS Bank IBK Indonesia Tbk. --U8---2 145 145 135 135 -10 37,400 5,184,000 24 122.727 139 J 2,600 135 T/B 1,700 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,975 1,975 1,895 1,930 -45 17,696,800 34,312,626,000 1,443 1,538.204 1,930 T/J 227,100 1,925 B 8,300 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 296 J 101,000 276 B 400 13 AMAR Bank Amar Indonesia Tbk. --U8---2 193 193 190 190 -3 19,100 3,649,600 12 109.195 228 J 10,900 190 T/B 8,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,500 2,330 2,330 2,330 -170 10,000 23,300,000 3 95.102 2,390 J 1,000 2,330 T/B 1,300 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,380 2,360 2,360 2,360 -20 100 236,000 1 124.211 2,360 T/J 3,000 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 800 805 745 755 -45 86,900 68,152,000 28 1,926.561 780 J 200 755 T/B 2,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 610 570 570 570 -40 100 57,000 1 47.500 695 J 300 570 T/B 2,600 18 ANTM Aneka Tambang Tbk. --M2XX-1 450 462 434 436 -14 81,224,700 36,294,336,800 7,463 287.466 438 J 121,900 436 T/B 754,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 720 0 0 720 0 0 0 0 765.827 900 J 8,000 700 B 10,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 90 93 87 88 -2 5,778,200 518,979,000 756 24.110 89 J 108,300 88 T/B 114,200 21 ARII Atlas Resources Tbk. --U2---2 600 695 590 595 -5 1,000 633,500 9 39.667 595 T/J 99,800 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---1 350 350 346 348 -2 2,910,400 1,012,962,200 76 2,365.255 348 T/J 100 346 B 193,900 24 ARTO Bank Artos Indonesia Tbk. XRU8---2 735 915 915 915 180 32,600 29,829,000 9 4,611.430 0 J 0 915 T/B 352,800 25 ASGR Astra Graphia Tbk. --U9---1 815 870 785 795 -20 31,100 25,338,500 38 164.828 810 J 1,000 795 T/B 400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,230 1,220 1,195 1,195 -35 2,300 2,771,000 6 2,212.963 1,195 T/J 300 1,190 B 700 27 ASRI Alam Sutera Realty Tbk. --M6---1 104 109 101 104 0 7,037,600 732,205,200 881 99.048 104 T/J 421,900 103 B 50,100 28 ASSA Adi Sarana Armada Tbk. --M7K--1 288 300 268 276 -12 8,001,300 2,289,059,000 388 70.769 276 T/J 79,100 272 B 34,500 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 200 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 785 815 760 770 -15 421,100 330,095,500 216 696.391 770 T/J 464,900 765 B 22,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,200 60,000 1 57.388 50 T/J 40,567,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 450 560 424 450 0 42,100 18,460,000 18 331.773 540 J 4,500 448 B 31,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 695 675 650 650 -45 10,800 7,095,000 8 812.500 650 T/J 11,900 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 99 106 97 98 -1 18,451,500 1,870,936,900 1,350 29.072 99 J 102,900 98 T/B 14,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,320 1,250 1,230 1,230 -90 4,600 5,660,000 5 89.130 1,230 T/J 2,500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 840 880 800 835 -5 44,090,900 37,588,179,000 4,678 108.913 835 T/J 173,200 830 B 856,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 280 262 280 0 5,200 1,389,400 6 285.074 280 T/J 8,500 0 B 0 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 156 166 159 160 4 19,100 3,055,900 12 453.746 160 T/J 45,500 159 B 20,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. CDU8---1 2,090 2,180 2,000 2,110 20 10,610,700 22,311,428,000 3,437 1.191 2,120 J 162,500 2,110 T/B 28,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,200 210,000 4 217.306 50 T/J 374,917,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 102 105 96 96 -6 16,725,500 1,644,506,300 944 56.471 97 J 25,200 96 T/B 3,540,200 43 BFIN BFI Finance Indonesia Tbk. --M8---2 240 252 232 240 0 1,030,700 254,580,200 109 1,229.886 240 T/J 17,300 238 B 99,400 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 27,470,200 1,373,559,800 562 146.220 50 T/J 195,800 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 995 995 930 930 -65 4,200 3,950,500 6 525.436 930 T/J 16,000 0 B 0 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 30,400 1,520,000 1 35.714 50 T/J 68,292,600 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 965 985 910 915 -50 598,500 566,805,000 328 14.077 920 J 3,600 910 B 7,600 48 BISI BISI International Tbk. --U1---1 620 620 600 605 -15 116,500 70,478,500 102 302.500 615 J 3,000 600 B 98,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 735 765 720 725 -10 5,195,200 3,844,555,500 810 120.833 725 T/J 4,000 720 B 22,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 438 456 436 436 -2 3,970,400 1,764,751,400 1,249 101.395 436 T/J 62,200 434 B 52,100 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,034,700 101,735,000 58 3.455 50 T/J 133,017,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 118 118 111 118 0 4,400 513,500 5 270.766 118 T/J 510,000 111 B 200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 80,776,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,250 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 192 182 182 182 -10 600 109,200 3 56.875 252 J 200 195 B 100 56 BMTR Global Mediacom Tbk. --M9K--1 191 197 178 190 -1 27,139,100 5,109,615,200 2,509 154.648 190 T/J 2,958,900 189 B 210,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 101,800 5,090,000 7 0.172 50 T/J 66,666,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 615 640 590 600 -15 3,119,600 1,889,254,500 382 4.430 605 J 150,500 600 T/B 92,800 59 BNII Bank Maybank Indonesia Tbk. --U8---1 138 141 137 139 1 124,300 17,221,400 70 1.656 139 T/J 14,000 137 B 600 60 BNLI Bank Permata Tbk. --M8K--1 1,035 1,065 1,000 1,010 -25 5,398,100 5,472,207,500 968 10.997 1,015 J 210,800 1,010 T/B 115,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,605 1,600 1,495 1,550 -55 9,746,200 15,441,619,500 191 1,504.854 1,550 T/J 31,300 1,545 B 279,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 150 132 150 10 29,600 4,138,500 24 85.714 149 J 5,800 136 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 880 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 200,200 1,180 B 311,500 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 0 500 1,975,000 1 153.729 0 J 0 3,700 B 1,000 67 BRIS Bank BRIsyariah Tbk. --M8---1 196 204 184 185 -11 12,037,800 2,339,268,400 1,260 36.275 186 J 124,400 185 T/B 685,400 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 972,700 48,635,000 9 7.874 50 T/J 53,659,400 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 15,700 930 B 400 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 695 635 650 -20 24,740,700 16,417,148,500 4,401 127.325 650 T/J 4,094,700 645 B 52,600 71 BSIM Bank Sinarmas Tbk. --U8---1 500 500 500 500 0 1,600 800,000 3 341.020 500 T/J 35,800 474 B 500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,880 0 0 1,880 0 0 0 0 96.410 1,850 J 2,000 1,750 B 500 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 0 100 5,000 1 383.083 50 T/J 6,522,900 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 1,910 1,930 1,850 1,850 -60 14,100 26,833,500 28 358.137 1,890 J 700 1,850 T/B 300 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,130 2,220 1,985 1,985 -145 20,658,100 42,605,925,500 7,906 203.590 1,985 T/J 6,172,600 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,160 1,220 1,100 1,190 30 7,400 8,636,000 29 201.695 1,190 T/J 28,700 1,080 B 500 79 BULL Buana Lintas Lautan Tbk. --M7---1 151 158 150 150 -1 68,743,200 10,534,556,600 226 14.669 151 J 50,000 150 T/B 72,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,142,900 107,145,000 93 2.902 50 T/J 395,609,100 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 71 73 67 68 -3 56,199,600 3,859,889,900 718 14.872 69 J 982,000 68 T/B 2,659,800 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 157 170 154 170 13 579,000 94,870,000 165 51.515 170 T/J 22,400 160 B 100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 282,800 14,140,000 27 28.571 50 T/J 975,500 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 430 430 400 400 -30 2,300 924,000 6 730.767 400 T/J 2,000 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 560 J 300,300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 51 50 51 0 630,400 31,650,400 44 326.400 51 T/J 662,400 50 B 165,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 185 208 187 191 6 72,100 13,631,800 30 14.946 191 T/J 200,100 190 B 100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,625 0 0 1,625 0 0 0 0 5,896.654 1,625 J 3,800 1,530 B 100 89 CLAY Citra Putra Realty Tbk. --U9---2 2,220 2,500 2,210 2,460 240 1,139,100 2,543,242,000 104 1,366.667 2,450 J 1,000 2,350 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 372 386 368 374 2 8,515,000 3,211,432,400 702 1,626.087 374 T/J 51,600 372 B 2,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 1,600 1,600 0 11,900 19,040,000 6 153.101 1,695 J 3,300 1,600 T/B 39,800 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 124,237,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 378 366 366 366 -12 5,000 1,830,000 1 184.695 366 T/J 457,200 354 B 100,200 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-1 444 454 414 420 -24 45,201,100 19,579,302,800 4,424 94.036 420 T/J 52,000 418 B 61,700 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,945 1,935 1,900 1,900 -45 2,600 4,974,500 8 3,813.576 1,900 T/J 200 1,895 B 500 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 178,667,800 0 B 0 99 DILD Intiland Development Tbk. --U6---1 250 262 242 258 8 555,500 143,187,400 53 44.959 258 T/J 3,927,800 244 B 1,400 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,105 1,105 1,030 1,070 -35 12,300 12,732,000 20 36.271 1,100 J 3,700 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,750 4,790 4,780 4,780 30 200 957,000 2 28,573.136 4,990 J 500 4,750 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 143 149 136 142 -1 42,247,800 6,011,098,700 3,995 67.619 142 T/J 2,579,200 141 B 181,300 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 66 66 62 62 -4 3,804,700 240,473,300 286 26.957 62 T/J 1,146,400 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 990 950 990 35 20,300 19,336,500 24 108.197 990 T/J 200 950 B 162,800 105 DNAR Bank Oke Indonesia Tbk. --U8---1 270 252 252 252 -18 400 100,800 3 229.091 252 T/J 13,600 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 200 700,000 1 3,074.518 3,500 T/J 14,800 3,270 B 200 107 DOID Delta Dunia Makmur Tbk. --M2---1 102 104 98 101 -1 9,263,100 935,634,600 420 136.738 102 J 96,700 101 T/B 7,700 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 328 330 318 330 2 806,500 260,325,200 125 89.189 330 T/J 63,600 324 B 104,600 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,700 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 354 442 330 442 88 7,832,100 2,660,291,600 393 87.525 0 J 0 442 T/B 9,930,100 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,650 J 13,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,150 2,080 2,120 20 2,700 5,711,000 11 780.354 2,120 T/J 3,600 2,100 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 260 262 242 258 -2 3,100 756,400 7 172.000 256 J 6,200 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 780 780 780 780 0 1,200 936,000 1 19.259 780 T/J 99,800 0 B 0 115 ELSA Elnusa Tbk. --M2K--1 151 156 141 141 -10 42,072,000 6,225,794,100 1,966 35.250 142 J 2,700 141 T/B 1,372,700 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 602,968,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 200 1,000,000 1 694.444 5,000 T/J 192,700 4,680 B 200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,350 2,190 2,190 2,190 -160 1,000 2,190,000 1 1,532.229 2,190 T/J 1,100 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 935 1,015 870 885 -50 26,749,300 25,170,799,000 6,733 88.500 890 J 15,900 885 T/B 145,200 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 135 140 134 135 0 861,100 116,517,200 102 251.345 135 T/J 47,500 134 B 39,100 121 EXCL XL Axiata Tbk. --M7BX-1 2,000 2,100 1,895 1,950 -50 12,908,300 25,429,143,500 4,791 98.964 1,950 T/J 1,064,900 1,945 B 7,700 122 FAST Fast Food Indonesia Tbk. --U9---2 1,000 1,015 955 1,015 15 300 298,500 3 3,192.527 1,015 T/J 7,400 970 B 1,200 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,100 J 300 0 B 0 124 FILM MD Pictures Tbk. --U9---1 163 165 152 155 -8 800,600 124,863,200 180 73.810 157 J 7,000 154 B 600 125 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,500 2,260 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 62 65 58 59 -3 66,626,400 4,095,139,600 2,193 3.278 60 J 3,347,200 59 T/B 223,200 128 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---2 298 300 290 292 -6 10,400 3,096,000 8 34.762 318 J 1,200 292 T/B 1,700 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 181 189 180 182 1 18,902,900 3,476,639,500 2,136 24.466 183 J 71,900 182 T/B 40,700 131 GJTL Gajah Tunggal Tbk. --M4---1 296 308 288 290 -6 1,658,500 488,861,400 224 56.934 294 J 800 290 T/B 13,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 68 70 65 66 -2 6,227,600 418,967,100 268 16.500 66 T/J 474,100 65 B 326,600 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,975 18,700 18,700 18,700 -275 100 1,870,000 1 3,252.174 18,700 T/J 100 17,650 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,160 1,210 1,160 1,190 30 139,100 165,935,000 94 92.607 1,195 J 4,100 1,190 T/B 1,600 135 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 84 98 82 82 -2 61,200 5,038,100 13 32.800 93 J 1,700 85 B 1,100 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,170 2,250 2,030 2,030 -140 160,500 336,127,000 71 54.865 2,220 J 10,100 2,030 T/B 91,500 138 HERO Hero Supermarket Tbk. --U9---1 815 830 800 830 15 300 244,500 3 1,732.487 830 T/J 900 780 B 200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,260 2,380 2,220 2,220 -40 394,300 891,326,000 143 679.606 2,250 J 500 2,220 T/B 3,600 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 625 625 0 1,500 937,500 1 961.538 620 J 200 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 695 675 680 -10 12,445,500 8,520,075,500 473 219.355 685 J 17,000 680 T/B 30,000 142 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---2 610 570 570 570 -40 600 342,000 4 542.857 570 T/J 91,052,500 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 260 260 250 254 -6 25,500 6,396,000 11 84.667 256 J 15,400 248 B 100 145 HRUM Harum Energy Tbk. --M2K--1 1,320 1,340 1,295 1,320 0 417,000 551,733,000 285 25.385 1,325 J 149,000 1,320 T/B 835,000 146 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---1 142 155 137 144 2 6,800 1,012,900 18 137.143 144 T/J 3,500 137 B 25,000 148 IFSH Ifishdeco Tbk. --U2---2 380 0 0 380 0 0 0 0 86.364 354 J 126,200 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---1 420 442 418 418 -2 825,300 355,131,400 185 56.117 420 J 100,000 418 T/B 89,500 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 148 150 138 138 -10 187,000 26,791,000 26 27.600 145 J 206,600 140 B 100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,060 1,060 1,055 1,055 -5 402,500 425,713,500 22 277.632 1,060 J 94,900 1,045 B 100 153 INAF Indofarma (Persero) Tbk. --U5---1 1,080 1,200 1,075 1,085 5 24,855,400 28,267,404,000 7,558 434.000 1,090 J 13,300 1,085 T/B 149,500 154 INCO Vale Indonesia Tbk. --M2XX-1 2,160 2,270 2,010 2,030 -130 10,298,300 21,633,476,000 2,434 828.571 2,040 J 18,100 2,030 T/B 262,400 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,680 1,725 1,580 1,725 45 12,600 21,316,500 21 232.326 1,745 J 119,500 1,725 T/B 11,600 156 INDS Indospring Tbk. --M4---1 1,320 1,450 1,325 1,450 130 7,700 10,728,500 12 135.937 1,450 T/J 2,000 1,330 B 1,500 157 INDY Indika Energy Tbk. --M2K--1 695 790 660 725 30 9,040,300 6,597,620,000 2,127 24.576 725 T/J 170,800 720 B 300 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,010 4,130 3,770 4,000 -10 8,003,700 31,760,896,000 4,283 206.114 4,000 T/J 38,000 3,990 B 1,000 159 INPP Indonesian Paradise Property Tbk. --U9---2 725 710 700 705 -20 3,100 2,174,000 5 671.429 710 J 4,900 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,570 3,500 3,490 3,500 -70 1,002,000 3,496,984,000 77 1,268.116 3,500 T/J 2,600 3,450 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 2,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 378 378 376 378 0 11,500 4,346,000 2 266.458 378 T/J 14,000 0 B 0 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 278 288 264 266 -12 1,581,700 438,539,600 251 16.220 272 J 10,000 266 T/B 20,100 164 IPTV MNC Vision Networks Tbk. --U9---1 394 396 386 394 0 5,053,800 1,995,181,200 6,160 164.167 394 T/J 29,300 390 B 201,600 165 IRRA Itama Ranoraya Tbk. --U9---2 520 540 492 505 -15 15,591,700 7,868,545,900 876 135.027 510 J 11,500 505 T/B 38,500 166 ISAT Indosat Tbk. --M7K--1 1,555 1,640 1,515 1,550 -5 4,599,100 7,270,040,000 2,061 110.714 1,550 T/J 6,800 1,545 B 2,000 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 110 148 116 148 38 79,912,500 11,014,738,700 6,266 50.169 0 J 0 148 T/B 59,745,600 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,650 3,720 3,400 3,480 -170 3,383,500 12,015,443,000 2,209 1,581.818 3,480 T/J 67,300 3,400 B 5,700 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,300 7,750 8,100 0 2,045,100 16,468,532,500 2,231 57.857 8,100 T/J 47,800 8,075 B 5,000 170 JAST Jasnita Telekomindo Tbk. --U7---2 580 540 540 540 -40 10,100 5,454,000 6 219.512 540 T/J 28,904,800 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 139,544,200 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 0 0 510 0 0 0 0 289.296 505 J 5,000 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 414 414 408 414 0 100,100 41,440,800 3 342.667 414 T/J 247,200 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 950 985 905 920 -30 12,247,700 11,589,873,500 3,258 251.504 920 T/J 452,700 915 B 134,500 175 JRPT Jaya Real Property Tbk. --M6K--1 388 402 378 378 -10 7,473,700 2,939,709,000 528 363.462 392 J 200 378 T/B 486,100 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,540 2,710 2,410 2,500 -40 13,204,400 34,030,270,000 2,579 147.423 2,520 J 12,500 2,500 T/B 943,100 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 995 J 100 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 830 830 0 75,700 62,831,000 8 1,844.444 830 T/J 130,900 825 B 11,800 179 KAEF Kimia Farma Tbk. --M5---1 1,310 1,430 1,250 1,285 -25 53,779,300 72,675,569,000 12,148 1,285.000 1,290 J 43,500 1,285 T/B 97,200 180 KBLI KMI Wire & Cable Tbk. --M4K--1 418 418 396 406 -12 1,649,200 666,611,800 189 49.332 406 T/J 43,800 404 B 100 181 KEEN Kencana Energi Lestari Tbk. --M7---1 366 370 342 350 -16 19,400 6,838,800 39 88.384 366 J 16,600 342 B 200 182 KEJU Mulia Boga Raya Tbk. --U5---2 755 770 725 770 15 52,600 38,667,500 18 102.667 770 T/J 16,100 760 B 200 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 219,000 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 122 138 114 114 -8 21,694,700 2,549,501,000 1,030 3.955 114 T/J 8,056,100 0 B 0 185 KINO Kino Indonesia Tbk. --M5---1 2,010 2,050 1,975 1,975 -35 1,184,300 2,383,654,500 249 51.974 1,975 T/J 103,800 1,970 B 800 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 100 1,175 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 162 160 155 160 -2 19,500 3,097,500 5 561.404 190 J 2,400 162 B 16,000 188 KMTR Kirana Megatara Tbk. --U3---2 238 270 222 222 -16 15,100 3,390,000 23 48.472 240 J 100 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 515 525 515 525 10 500 261,500 5 262.500 520 J 7,100 482 B 6,800 190 KPIG MNC Land Tbk. --M9---2 119 120 116 119 0 4,764,000 563,896,500 139 256.063 120 J 308,200 118 B 1,000,000 191 KRAH Grand Kartech Tbk. --U4---2 555 525 520 520 -35 6,100 3,197,500 3 189.091 520 T/J 4,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 149 156 145 145 -4 4,522,200 675,568,600 404 18.027 148 J 91,500 145 T/B 77,900 193 KREN Kresna Graha Investama Tbk. --U9---1 266 302 258 300 34 1,033,500 292,614,800 237 3,121.099 300 T/J 92,100 298 B 6,700 194 LAND Trimitra Propertindo Tbk. --U6---2 500 500 466 498 -2 28,200 13,886,400 38 127.692 500 J 38,900 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 1,000 0 B 0 196 LINK Link Net Tbk. --M9---1 2,630 2,630 2,500 2,500 -130 463,900 1,177,807,000 386 156.250 2,500 T/J 226,200 2,480 B 500 197 LPCK Lippo Cikarang Tbk --U6---1 420 444 418 428 8 997,500 428,873,400 390 48.255 428 T/J 1,200 422 B 87,900 198 LPKR Lippo Karawaci Tbk. --M6K--1 133 138 130 131 -2 9,148,800 1,223,241,800 920 42.302 133 J 228,000 131 T/B 203,100 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,335 1,345 1,245 1,245 -90 9,702,600 12,121,498,500 2,051 28.211 1,245 T/J 7,329,700 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 840 845 785 785 -55 11,831,000 9,510,235,000 1,220 202.581 785 T/J 253,300 0 B 0 201 MAIN Malindo Feedmill Tbk. --M3K--1 406 448 400 422 16 14,987,800 6,352,491,000 1,759 239.773 422 T/J 99,300 420 B 66,200 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,965 1,965 1,830 1,830 -135 47,100 86,839,500 25 87.143 1,830 T/J 451,600 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,400 1,400 1,400 -50 200 280,000 1 83.333 1,395 J 100 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 472 505 462 470 -2 31,338,600 14,890,077,200 3,373 754.233 474 J 2,500 470 T/B 1,113,500 205 MARI Mahaka Radio Integra Tbk. --M9---2 158 160 150 150 -8 77,500 12,327,700 18 200.000 150 T/J 95,200 149 B 7,900 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 356 352 356 6 1,601,000 565,277,600 91 712.000 356 T/J 115,300 354 B 3,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 490 0 0 490 0 0 0 0 348.407 480 J 1,700 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,605 1,505 1,555 5 10,200 15,976,000 11 119.615 1,560 J 2,000 1,505 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,015 1,040 970 1,000 -15 77,500 77,531,500 58 72.202 1,040 J 500 980 B 2,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 76 78 73 74 -2 736,700 56,019,700 81 66.372 74 T/J 147,000 73 B 113,900 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 9,359,900 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,015 1,045 970 1,040 25 169,284,500 172,713,176,000 3,633 271.192 1,040 T/J 314,800 1,035 B 6,000 213 MDLN Modernland Realty Tbk. --M6---1 82 83 78 78 -4 41,160,000 3,242,243,100 609 23.148 79 J 70,000 78 T/B 1,000 214 MEDC Medco Energi Internasional Tbk. --M2K--1 386 392 370 374 -12 36,466,700 14,036,985,800 2,300 658.717 374 T/J 412,100 372 B 81,200 215 MEGA Bank Mega Tbk. XDU8---1 6,500 6,425 6,425 6,425 -75 500 3,212,500 1 4,683.354 6,425 T/J 6,400 6,075 B 3,200 216 MERK Merck Tbk. --U5---2 1,740 2,090 1,670 1,830 90 69,300 125,880,000 86 4,825.059 1,830 T/J 26,500 1,820 B 7,000 217 META Nusantara Infrastructure Tbk. --U7---1 120 118 116 117 -3 190,300 22,355,000 20 35.446 118 J 174,300 116 B 1,100 218 MFIN Mandala Multifinance Tbk. --U8---2 1,115 1,165 1,040 1,040 -75 16,300 17,076,000 6 1,066.667 1,040 T/J 60,300 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 630 635 605 630 0 1,687,700 1,057,029,000 89 280.000 630 T/J 149,300 605 B 93,100 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 100 120,000 1 436.364 1,250 J 500,000 1,200 T/B 2,860,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,150 2,280 2,000 2,000 -150 2,125,600 4,666,398,000 1,428 117.752 2,060 J 2,300 2,000 T/B 605,600 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 8,100 405,000 81 238.095 50 T/J 1,847,600 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 15,775 15,850 0 700 11,065,000 4 754.762 15,825 J 300 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 11,000 10,800 10,850 -100 16,000 173,385,000 17 69,108.280 11,250 J 500 10,500 B 5,300 225 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 312,100 15,605,000 23 5.735 50 T/J 2,671,300 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 133 135 130 135 2 81,900 10,817,000 15 23.077 135 T/J 265,500 131 B 209,600 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 930 850 900 -5 22,202,700 20,008,198,500 9,927 100.000 900 T/J 1,654,000 895 B 50,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,080 J 7,100 1,070 B 200 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 460 468 448 452 -8 807,700 366,771,600 266 30.133 452 T/J 105,300 450 B 5,200 230 MPPA Matahari Putra Prima Tbk. --U9---1 89 89 83 84 -5 3,108,500 259,098,700 383 35.316 84 T/J 48,900 83 B 2,900 231 MPRO Maha Properti Indonesia Tbk. --U6---2 925 0 0 925 0 0 0 0 840.909 920 J 2,800 875 B 200 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 0 0 5,275 0 0 0 0 478.465 5,200 J 100 4,950 B 100 233 MSIN MNC Studios International Tbk. --M9---2 340 350 340 340 0 72,600 24,685,000 6 68.000 340 T/J 680,700 338 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,325 1,320 1,235 1,270 -55 40,800 51,135,500 25 83.553 1,270 T/J 3,300 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,130 1,200 1,105 1,130 0 843,100 978,846,500 253 2,034.277 1,130 T/J 15,400 1,120 B 900 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 127,193,600 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 380 0 0 380 0 0 0 0 159.764 380 J 13,500 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 175 180 175 180 5 27,100 4,743,000 12 56.250 180 T/J 700 175 B 500 239 MYOH Samindo Resources Tbk. --U2---1 1,160 1,170 1,110 1,110 -50 36,800 41,449,000 52 132.210 1,110 T/J 1,500 1,090 B 22,100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,855 1,855 1,730 1,830 -25 2,648,400 4,796,113,000 1,480 9,154.577 1,830 T/J 27,500 1,820 B 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---2 250 244 234 234 -16 21,100 5,026,400 14 227.184 234 T/J 6,600 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,200 1,215 1,120 1,120 -80 43,474,300 52,409,786,000 1,953 1,087.379 1,120 T/J 70,500 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 2,270 0 0 2,270 0 0 0 0 122.703 2,270 J 900 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 408 424 392 392 -16 4,189,600 1,719,545,200 1,188 120.615 392 T/J 251,400 390 B 244,900 246 NIRO City Retail Developments Tbk. --U6---2 170 170 161 161 -9 7,200 1,176,100 5 153.333 169 J 198,000 161 T/B 7,500 247 NISP Bank OCBC NISP Tbk. --U8---1 800 800 770 775 -25 300 234,500 3 939.121 800 J 5,900 775 T/B 20,700 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 500 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 282 264 264 264 -18 1,900 501,600 5 120.000 264 T/J 13,400 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 318 B 11,000 251 PALM Provident Agro Tbk. --U1---2 198 198 198 198 0 1,000 198,000 1 54.118 198 T/J 10,900 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 815 845 815 845 30 300 247,500 2 99.412 840 J 100 795 B 3,200 253 PBRX Pan Brothers Tbk. --M4---1 200 218 202 212 12 79,800 16,700,000 76 375.221 214 J 8,100 212 T/B 5,900 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 775 815 735 735 -40 148,067,300 114,215,254,500 9,077 245.000 740 J 211,100 735 T/B 40,100 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 436 500 436 480 44 142,800 64,327,200 47 93.659 480 T/J 3,800 450 B 50,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,710 2,710 2,710 2,710 0 300 813,000 3 1,124.528 2,710 T/J 300 2,670 B 200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 104 108 97 101 -3 680,600 68,896,600 32 80.800 105 J 15,000 101 T/B 653,500 259 PNBN Bank Pan Indonesia Tbk --M8K--1 690 715 685 690 0 2,117,400 1,477,405,500 415 1,148.851 695 J 50,000 690 T/B 145,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 200 10,000 1 50.000 50 T/J 4,079,000 0 B 0 261 PNIN Paninvest Tbk. --U8---1 630 685 635 635 5 125,300 82,233,500 43 675.245 650 J 2,500 635 T/B 100 262 PNLF Panin Financial Tbk. --M8K--1 212 198 198 198 -14 2,058,700 407,622,600 290 214.008 198 T/J 37,810,500 0 B 0 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,105 1,020 1,025 -70 1,600 1,651,000 8 62.691 1,020 J 1,900 0 B 0 264 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 0 J 0 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 600 615 580 580 -20 317,100 189,642,500 86 38.667 595 J 4,100 580 T/B 66,500 267 PPRE PP Presisi Tbk. --U7---1 96 104 92 96 0 27,090,000 2,649,124,700 2,041 22.326 96 T/J 331,000 95 B 2,600 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 3,935,900 196,795,000 295 108.108 50 T/J 54,738,900 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 2,950 3,210 3,100 3,150 200 20,100 62,807,000 18 48.462 3,230 J 1,000 3,100 B 19,900 270 PRIM Royal Prima Tbk. --U9---2 308 308 288 288 -20 11,500 3,510,400 9 57.600 298 J 200 288 T/B 3,300 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 191 196 186 193 2 11,550,100 2,209,511,100 1,773 626.156 194 J 126,500 193 T/B 917,900 272 PSGO Palma Serasih Tbk. --U1---2 115 107 107 107 -8 10,100 1,080,700 6 101.905 107 T/J 18,700 0 B 0 273 PTBA Bukit Asam Tbk. --M2BX-1 2,180 2,230 2,040 2,050 -130 30,561,000 64,684,744,000 6,771 1,782.609 2,050 T/J 1,381,300 2,040 B 269,100 274 PTPP PP (Persero) Tbk. --M6XX-1 550 580 515 515 -35 66,367,100 36,034,827,000 5,972 96.805 515 T/J 596,400 0 B 0 275 PTRO Petrosea Tbk. --M2---1 1,130 1,225 1,130 1,175 45 1,342,300 1,577,737,000 422 940.000 1,180 J 12,700 1,175 T/B 49,100 276 PTSN Sat Nusapersada Tbk --M4---1 146 160 145 156 10 102,200 15,214,500 28 80.690 155 J 5,300 146 B 10,000 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 308 322 304 312 4 56,050,500 17,561,382,800 6,835 1,202.822 314 J 44,500 312 T/B 49,500 279 PZZA Sarimelati Kencana Tbk. --U9---1 585 590 560 565 -20 35,300 20,381,500 78 51.364 575 J 15,600 565 T/B 200 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 466 470 434 434 -32 56,280,800 24,825,060,200 10,405 271.250 434 T/J 4,538,200 0 B 0 281 RDTX Roda Vivatex Tbk --U6---1 4,700 0 0 4,700 0 0 0 0 247.604 4,800 J 1,200 4,600 B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 55 57 54 57 2 50,551,200 2,830,778,200 10,698 57.000 57 T/J 3,488,500 56 B 796,200 283 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---2 454 458 454 456 2 638,500 290,665,400 142 279.755 456 T/J 62,500 452 B 800 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 252 236 252 0 9,000 2,266,400 8 1,971.831 250 J 2,500 238 B 2,600 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,245 1,195 1,200 0 2,189,300 2,627,700,500 44 470.588 1,210 J 100 1,200 T/B 88,100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 0 0 135 0 0 0 0 168.750 135 J 8,700 134 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 9,100 8,975 9,100 0 1,300 11,792,500 3 5,870.968 9,100 T/J 4,100 8,500 B 1,000 290 SCMA Surya Citra Media Tbk. --M9XX-1 775 830 735 755 -20 10,262,700 7,994,687,500 2,936 341.547 765 J 332,500 755 T/B 1,600 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 0 0 780 0 0 0 0 872.434 775 J 900 730 B 1,100 292 SFAN Surya Fajar Capital Tbk. --U9---2 765 770 765 770 5 2,100 1,607,500 4 409.574 770 T/J 2,500 765 B 100 293 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,490 2,450 2,490 10 67,700 168,434,000 28 106.410 2,490 T/J 120,000 2,480 B 1,500 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 3,790 3,790 3,790 -190 1,000 3,790,000 1 176.124 3,980 J 49,900 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 665 680 665 675 10 758,800 510,718,500 120 482.143 675 T/J 7,400 670 B 400 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,170 1,195 1,105 1,105 -65 4,132,400 4,734,385,500 2,591 190.517 1,110 J 2,200 1,105 T/B 6,700 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,000 6,000 5,650 5,825 -175 49,500 291,772,500 70 66.157 5,825 T/J 3,100 5,700 B 700 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 216 204 212 2 3,397,400 719,994,200 224 19.273 212 T/J 89,200 210 B 22,100 299 SIPD Sierad Produce Tbk. --U3---2 720 725 720 720 0 1,900 1,368,500 6 0.800 720 T/J 200 670 B 700 300 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 4,740 4,810 4,740 4,740 0 177,000 845,906,000 48 4,121.739 4,740 T/J 600 4,730 B 1,500 302 SMAR Smart Tbk. --U1---2 2,470 2,480 2,420 2,420 -50 1,400 3,422,000 7 799.577 2,470 J 1,000 2,420 T/B 200 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 197 210 187 198 1 6,568,700 1,323,565,700 1,206 35.357 198 T/J 579,200 197 B 2,100 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 660 675 630 665 5 4,600 3,082,500 21 803.140 670 J 2,700 665 T/B 11,300 305 SMRA Summarecon Agung Tbk. --M6K--1 400 406 372 372 -28 46,070,200 17,793,525,200 4,771 611.239 372 T/J 311,800 0 B 0 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,155 1,210 1,115 1,175 20 2,707,200 3,137,044,500 865 3,138.439 1,175 T/J 59,900 1,165 B 14,300 307 SOCI Soechi Lines Tbk. --M7---1 83 90 79 85 2 9,466,000 807,851,600 1,106 15.455 85 T/J 24,900 84 B 276,800 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 1,300 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 605 0 0 605 0 0 0 0 52.155 615 J 10,000 575 B 100 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 188 195 178 182 -6 3,096,700 575,129,500 678 103.422 185 J 40,500 182 T/B 37,900 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 206 185 202 6 4,000 800,200 14 215.579 202 T/J 1,200 200 B 200 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 145 150 140 142 -3 23,715,900 3,418,285,400 1,739 59.167 142 T/J 1,711,600 141 B 901,300 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,500 3,400 3,260 3,300 -200 124,500 411,171,000 71 60.000 3,260 J 1,600 0 B 0 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 440 440 410 410 -30 3,577,000 1,486,992,800 596 168.205 414 J 62,300 410 T/B 292,500 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 935 970 935 965 30 7,967,100 7,591,351,500 201 144.030 970 J 43,400 965 T/B 30,100 316 STTP Siantar Top Tbk. --U5---2 6,500 7,125 7,125 7,125 625 100 712,500 1 4,210.246 7,075 J 300 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 4,000 J 300 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 2,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 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-1 905 965 860 895 -10 106,265,400 97,757,685,500 2,258 220.988 895 T/J 72,200 890 B 25,100 323 TBLA Tunas Baru Lampung Tbk. --M5---1 486 498 470 470 -16 1,205,100 585,658,600 179 107.025 470 T/J 300 468 B 70,000 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,425 J 100 0 B 0 325 TCPI Transcoal Pacific Tbk. --U7---2 4,840 4,920 4,690 4,720 -120 9,716,800 46,731,912,000 7,579 3,420.290 4,820 J 17,000 4,720 T/B 4,000 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 165 165 160 163 -2 33,000 5,376,400 9 71.491 163 T/J 14,700 159 B 200 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,640 1,640 1,640 1,640 0 61,000 100,040,000 65 149.772 1,645 J 1,200 1,640 T/B 700 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 125 110 118 5 106,711,300 12,479,632,700 5,288 38.065 119 J 2,199,400 118 T/B 2,988,400 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 222 210 210 210 -12 100 21,000 1 47.589 250 J 200 210 T/B 16,200 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,200 5,000 5,000 5,000 -200 100 500,000 1 4,108.801 0 J 0 5,000 T/B 400 331 TINS Timah Tbk. --M2K--1 428 446 406 414 -14 12,281,900 5,263,746,600 1,451 211.552 416 J 332,100 414 T/B 133,200 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,990 4,140 3,800 3,880 -110 5,084,000 20,043,048,000 3,866 239.894 3,880 T/J 234,500 3,830 B 15,700 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 378 378 378 8 10,000 3,780,000 5 79.767 378 T/J 95,400 0 B 0 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 466,900 23,345,000 10 80.475 50 T/J 14,811,500 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 310 318 304 308 -2 926,300 289,759,800 97 110.701 310 J 20,800 308 T/B 93,700 336 TOTO Surya Toto Indonesia Tbk. --U3---2 200 210 190 190 -10 65,500 12,632,000 14 616.343 218 J 100 190 T/B 2,100 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 675 680 640 655 -20 62,946,100 41,673,742,500 2,618 3,120.088 660 J 37,100 655 T/B 30,100 338 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 339 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 130 128 128 -2 200 25,800 2 128.987 121 J 21,000 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 218 218 206 212 -6 14,426,100 3,045,968,200 380 106.000 212 T/J 76,300 210 B 10,000 341 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---1 352 352 350 350 -2 351,300 122,975,000 19 208.781 380 J 30,000 348 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 965 1,010 975 995 30 148,200 146,903,500 67 177.501 995 T/J 600 975 B 3,000 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 0 0 3,240 0 0 0 0 84.156 3,230 J 4,000 3,020 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,270 1,300 1,300 1,300 30 30,000 39,000,000 1 2,888.889 1,295 J 200 1,185 B 100,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,260 1,465 1,180 1,250 -10 1,704,700 2,257,621,000 1,006 83.333 1,270 J 11,000 1,250 T/B 5,300 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,595 1,550 1,485 1,485 -110 596,300 888,762,000 414 2,879.246 1,485 T/J 597,500 0 B 0 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,750 2,700 2,600 2,600 -150 3,100 8,220,000 9 96.294 2,840 J 100 2,610 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,855 1,855 1,850 1,855 0 156,200 289,729,500 15 154.583 1,855 T/J 62,300 1,845 B 2,400 350 VICO Victoria Investama Tbk. --U8---1 108 108 108 108 0 200 21,600 1 86.400 107 J 14,500 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 270 270 252 260 -10 14,300 3,627,600 20 115.012 260 T/J 1,300 252 B 200 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 143 153 142 146 3 45,402,000 6,740,054,300 2,572 50.345 146 T/J 2,576,900 145 B 632,100 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 890 820 835 0 51,773,600 44,404,596,500 5,660 214.624 835 T/J 102,300 830 B 47,700 354 WOOD Integra Indocabinet Tbk. --M5K--1 248 262 242 242 -6 2,615,700 666,972,400 453 93.077 246 J 1,500 242 T/B 67,600 355 WSBP Waskita Beton Precast Tbk. --M3K--1 131 138 126 127 -4 47,299,700 6,229,985,400 1,871 25.918 128 J 773,300 127 T/B 4,166,000 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 484 510 468 480 -4 64,042,300 31,502,414,500 4,920 129.555 480 T/J 1,349,900 478 B 26,700 357 WTON Wijaya Karya Beton Tbk. --M3K--1 226 236 212 216 -10 30,779,700 6,765,756,600 1,652 36.610 216 T/J 1,796,500 214 B 909,900 358 ZINC Kapuas Prima Coal Tbk. --U2---2 190 194 178 180 -10 74,028,500 13,949,357,400 479 641.688 180 T/J 214,400 179 B 100,000 Total 2,815,890,200 1,734,289,067,400 296,582 2,724,156,400 108,739,300 Jakarta, 01 April 2020 Trading Division