List of Securities Quotation: IDX SMC Composite Date: Monday, 06 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 5,550 6,075 5,500 6,050 500 4,749,900 27,895,150,000 2,715 491.487 6,075 J 15,400 6,050 T/B 246,300 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 5,575 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,375 1,450 1,365 1,450 75 1,500 2,064,500 7 38.667 1,450 T/J 800 1,305 B 500 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,280 1,320 1,265 1,305 25 10,382,300 13,535,974,000 4,258 1,591.463 1,305 T/J 1,998,500 1,300 B 119,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 520 645 525 640 120 87,880,100 52,745,616,500 6,493 502.619 640 T/J 6,379,600 635 B 814,800 6 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 7,800 8,400 7,875 8,000 200 3,240,600 26,137,330,000 2,688 344.086 8,000 T/J 60,500 7,975 B 115,800 7 ADRO Adaro Energy Tbk. --M2BX-1 1,100 1,150 1,080 1,150 50 41,495,700 46,166,854,000 6,488 104.545 1,150 T/J 8,239,000 1,145 B 68,500 8 AGII Aneka Gas Industri Tbk. --M3---1 438 456 436 438 0 321,000 141,667,600 130 39.818 440 J 257,700 438 T/B 44,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 109 92 105 7 10,883,900 1,141,037,700 1,815 171.546 106 J 558,100 105 T/B 36,300 10 AGRS Bank IBK Indonesia Tbk. --U8---2 138 148 132 145 7 32,300 4,526,700 17 131.818 145 T/J 14,900 144 B 200 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,965 2,150 1,960 2,150 185 32,776,700 68,148,487,500 3,435 1,713.543 2,160 J 23,100 2,150 T/B 1,583,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 294 296 274 274 -20 40,200 11,362,600 22 260.952 274 T/J 10,400 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 181 200 170 198 17 252,500 43,384,400 37 113.793 198 T/J 6,400 197 B 100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,330 2,320 2,270 2,280 -50 484,800 1,111,211,000 53 93.061 2,520 J 10,000 2,220 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,300 2,200 2,140 2,200 -100 600 1,290,000 5 115.789 2,140 J 800 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 805 760 795 0 97,500 77,818,000 36 2,028.630 795 T/J 1,100 790 B 400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 535 515 515 515 -20 100 51,500 1 42.917 0 J 0 500 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 464 540 466 540 76 224,870,500 113,539,498,700 14,935 356.036 545 J 1,377,900 540 T/B 814,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 730 750 720 750 20 5,102,100 3,826,515,000 6 797.737 910 J 8,000 750 T/B 700 20 APLN Agung Podomoro Land Tbk. --M6K--1 99 119 100 115 16 52,406,300 5,707,597,200 2,330 31.507 116 J 620,400 115 T/B 98,600 21 ARII Atlas Resources Tbk. --U2---2 590 585 550 570 -20 12,400 7,067,500 5 38.000 570 T/J 200 555 B 100 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. --M3---1 346 348 342 348 2 2,483,700 859,234,600 137 2,365.255 348 T/J 324,400 346 B 500,000 24 ARTO Bank Artos Indonesia Tbk. XRU8---2 1,200 1,190 1,120 1,120 -80 252,200 283,015,500 81 5,644.592 1,120 T/J 775,200 0 B 0 25 ASGR Astra Graphia Tbk. --U9---1 790 880 790 855 65 82,700 70,954,000 45 177.268 860 J 19,300 855 T/B 8,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,195 1,190 1,195 10 2,574,500 3,076,524,500 6 2,212.963 1,200 J 900 1,190 B 200 27 ASRI Alam Sutera Realty Tbk. --M6---1 110 135 110 134 24 28,715,100 3,527,765,300 1,908 127.619 134 T/J 1,852,100 133 B 137,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 292 320 294 318 26 9,308,200 2,849,158,600 588 81.538 320 J 6,500 318 T/B 2,200 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 200 670 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 805 880 785 840 35 5,072,300 4,251,903,000 759 759.700 840 T/J 128,200 835 B 45,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 30,300 1,515,000 3 57.388 50 T/J 52,752,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 448 400 440 20 133,400 58,058,000 14 324.400 440 T/J 71,500 420 B 7,200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 680 670 645 645 -35 5,700 3,729,000 6 806.250 645 T/J 2,400 640 B 5,600 34 BBKP Bank Bukopin Tbk. --M8---1 118 133 118 126 8 25,140,800 3,164,264,300 1,149 37.379 127 J 81,000 126 T/B 220,200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,200 1,180 1,140 1,180 -20 3,200 3,696,000 4 85.507 1,180 T/J 7,900 1,170 B 5,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 1,010 900 1,005 85 70,880,300 69,199,983,500 7,119 131.087 1,010 J 65,600 1,005 T/B 994,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 282 290 290 290 8 6,000 1,740,000 5 295.256 290 T/J 14,600 286 B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 170 150 150 0 1,471,600 224,873,800 240 425.387 162 J 200 150 T/B 66,300 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. XDU8---1 2,030 2,330 2,020 2,300 270 9,291,300 20,112,483,000 2,230 1.299 2,310 J 4,700 2,300 T/B 233,800 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 300 15,000 1 217.306 50 T/J 371,902,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 110 128 110 126 16 26,106,100 3,161,975,700 1,162 74.118 127 J 259,000 126 T/B 2,198,500 43 BFIN BFI Finance Indonesia Tbk. --M8---2 278 300 274 290 12 989,400 284,139,400 124 1,486.113 290 T/J 200 286 B 900 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 51 1 7,405,100 375,831,800 181 149.145 52 J 1,399,200 51 T/B 524,400 45 BINA Bank Ina Perdana Tbk. --U8---1 970 970 920 920 -50 22,200 21,529,000 5 519.786 960 J 100,000 920 T/B 9,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 40,000 2,000,000 3 35.714 50 T/J 68,266,700 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,015 1,050 1,000 1,015 0 750,900 765,718,000 400 15.615 1,030 J 36,800 1,015 T/B 788,800 48 BISI BISI International Tbk. --U1---1 640 725 635 725 85 242,900 165,621,500 258 362.500 725 T/J 4,900 710 B 10,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 820 855 805 840 20 5,339,900 4,473,738,500 1,510 140.000 845 J 366,400 840 T/B 431,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 500 525 500 525 25 10,696,800 5,539,698,500 2,020 122.093 525 T/J 323,700 520 B 764,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,653,100 132,655,000 162 3.455 50 T/J 115,195,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 103 103 96 96 -7 75,000 7,236,000 18 220.285 124 J 7,500 96 T/B 45,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 129,866,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 182 200 200 200 18 100 20,000 1 62.500 244 J 1,100 202 B 2,100 56 BMTR Global Mediacom Tbk. --M9K--1 200 218 200 214 14 42,588,700 9,004,724,400 2,475 174.182 216 J 874,100 214 T/B 1,414,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 150,100 7,505,000 2 0.172 50 T/J 65,380,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 695 640 675 35 3,649,400 2,455,362,500 602 4.984 680 J 11,100 675 T/B 590,100 59 BNII Bank Maybank Indonesia Tbk. CDU8---1 153 162 153 161 8 1,395,200 222,226,600 251 1.918 162 J 21,400 161 T/B 100 60 BNLI Bank Permata Tbk. --M8K--1 1,105 1,175 1,090 1,150 45 11,036,500 12,628,802,500 1,222 12.521 1,155 J 380,700 1,150 T/B 92,900 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,540 1,550 0 52,000 80,467,000 64 1,504.854 1,550 T/J 1,100 1,545 B 100,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 160 160 149 150 -10 187,700 28,935,100 61 85.714 159 J 1,900 150 T/B 7,000 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 880 J 200 760 B 100 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 208,100 1,180 B 318,500 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 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 193 210 196 204 11 28,115,900 5,686,331,300 1,976 40.000 206 J 568,300 204 T/B 1,443,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 90,200 4,510,000 11 7.874 50 T/J 66,354,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 400 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 710 835 710 830 120 50,766,500 40,369,749,000 5,307 162.584 830 T/J 367,600 825 B 228,200 71 BSIM Bank Sinarmas Tbk. --U8---1 505 500 500 500 -5 500 250,000 2 341.020 500 T/J 9,800 480 B 700 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 0 0 1,850 0 0 0 0 94.872 1,830 J 400 1,725 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 10,100 505,000 2 383.083 50 T/J 6,304,500 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 1,910 2,000 1,900 2,000 90 395,000 754,547,000 85 387.175 2,030 J 1,000 1,980 B 100 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,805 2,240 1,800 2,230 425 56,956,400 117,177,519,500 17,026 228.718 2,240 J 165,100 2,230 T/B 2,528,500 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,150 1,235 1,070 1,160 10 12,700 14,309,000 29 196.610 1,160 T/J 2,200 1,070 B 200 79 BULL Buana Lintas Lautan Tbk. --M7---1 160 167 161 163 3 76,550,000 12,621,519,200 280 15.940 163 T/J 11,200 162 B 201,300 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 3,123,100 156,155,000 116 2.902 50 T/J 373,725,100 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 76 85 77 84 8 77,768,300 6,346,280,300 4,926 18.372 85 J 3,701,100 84 T/B 2,995,600 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 178 185 178 185 7 509,500 92,771,900 138 56.061 185 T/J 26,300 184 B 200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 64 75 60 69 5 35,237,400 2,420,148,400 395 39.429 69 T/J 9,975,000 68 B 155,500 84 CASA Capital Financial Indonesia Tbk. --U8---2 384 384 382 382 -2 17,969,700 6,900,361,600 9 697.883 386 J 976,400 380 B 10,000 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 800,400 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 60 50 57 7 15,172,000 854,374,200 577 364.800 58 J 537,300 57 T/B 624,600 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 204 189 190 0 339,600 66,716,200 43 14.868 198 J 100 190 T/B 65,700 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 0 0 1,600 0 0 0 0 5,805.937 1,750 J 400 1,650 B 100 89 CLAY Citra Putra Realty Tbk. --U9---2 2,340 2,360 2,300 2,330 -10 54,800 129,009,000 34 1,294.444 2,330 T/J 3,100 2,260 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 416 436 416 422 6 8,707,500 3,705,485,600 1,028 1,834.783 426 J 55,600 422 T/B 177,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,595 1,595 1,595 -5 3,000 4,785,000 2 152.623 1,595 T/J 500 1,500 B 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 50 50 50 0 1,000 50,000 1 45.455 50 T/J 211,312,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 348 348 -2 1,203,500 421,218,800 10 175.611 350 J 150,000 348 T/B 7,200 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 456 570 458 570 114 149,979,400 77,714,011,700 9,818 127.620 0 J 0 570 T/B 3,381,300 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,875 1,875 1,875 1,875 0 500 937,500 1 3,763.398 1,875 T/J 500 1,870 B 600 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 104,800 5,240,000 3 16.496 50 T/J 147,357,800 0 B 0 99 DILD Intiland Development Tbk. --U6---1 248 260 240 250 2 772,900 192,569,800 96 43.564 250 T/J 5,074,300 248 B 70,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 940 995 880 995 55 5,200 4,647,500 9 33.729 950 J 100,900 900 B 500 101 DLTA Delta Djakarta Tbk. --U5---1 4,700 4,730 4,700 4,700 0 3,400 16,013,000 12 28,094.925 4,970 J 500 4,710 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 150 166 150 166 16 44,729,700 7,176,336,000 2,747 79.048 167 J 104,000 166 T/B 1,302,800 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 67 75 65 66 -1 47,141,900 3,139,403,300 1,427 28.696 66 T/J 4,796,900 65 B 1,410,400 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 965 940 965 10 17,900 16,915,000 36 105.464 960 J 2,000 950 B 3,400 105 DNAR Bank Oke Indonesia Tbk. --U8---1 310 330 300 300 -10 1,000 303,000 5 272.727 290 J 15,700 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 3,300 11,550,000 3 3,074.518 3,500 T/J 12,000 3,330 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 137 144 132 134 -3 75,208,700 10,364,379,000 3,834 181.414 135 J 157,300 134 T/B 722,500 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 332 336 330 336 4 828,500 275,355,000 20 90.811 336 T/J 57,500 334 B 538,100 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,500 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 515 530 480 480 -35 1,112,900 535,819,400 185 95.050 480 T/J 147,000 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 2,100 2,180 2,100 2,160 60 6,500 13,930,000 16 795.078 2,170 J 1,200 2,160 T/B 500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 252 262 250 250 -2 10,900 2,727,000 8 166.667 248 J 5,000 238 B 300 114 ECII Electronic City Indonesia Tbk. --U9---2 780 0 0 780 0 0 0 0 19.259 780 J 100,200 760 B 100 115 ELSA Elnusa Tbk. --M2K--1 204 218 206 214 10 122,327,100 25,840,779,800 5,755 53.500 214 T/J 539,700 212 B 1,404,100 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 220,300 11,015,000 3 10.308 50 T/J 603,399,800 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 191,200 4,810 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 2,040 2,040 2,040 -150 13,200 26,928,000 12 1,427.282 2,040 T/J 13,200 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 1,010 930 990 60 35,788,800 35,003,877,500 5,321 99.000 995 J 656,100 990 T/B 853,600 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 159 165 159 163 4 2,075,100 337,299,400 292 303.476 164 J 14,900 163 T/B 12,000 121 EXCL XL Axiata Tbk. --M7BX-1 2,150 2,430 2,150 2,380 230 17,230,100 40,654,944,000 4,771 120.787 2,390 J 52,000 2,380 T/B 2,297,500 122 FAST Fast Food Indonesia Tbk. --U9---2 1,015 1,090 1,020 1,020 5 4,500 4,722,500 12 3,208.253 1,050 J 100 1,020 T/B 1,000 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,025 6,950 6,900 6,900 -125 1,100 7,605,000 4 1,581.263 7,000 J 400 6,900 T/B 200 124 FILM MD Pictures Tbk. --U9---1 155 159 145 156 1 677,500 105,958,200 172 74.286 157 J 1,200 156 T/B 187,100 125 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,480 J 100 1,925 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 76 96 76 95 19 539,135,200 47,537,114,400 14,577 5.278 96 J 2,866,100 95 T/B 5,131,500 128 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---2 280 284 274 274 -6 10,500 2,934,200 11 32.619 284 J 200 274 T/B 6,400 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 191 218 189 210 19 42,961,500 8,847,187,800 3,437 28.230 210 T/J 1,340,200 208 B 2,015,400 131 GJTL Gajah Tunggal Tbk. --M4---1 324 370 326 358 34 4,539,800 1,607,125,400 585 70.284 360 J 17,300 358 T/B 34,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 83 74 82 6 16,809,100 1,339,103,500 799 20.500 83 J 777,400 82 T/B 1,206,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,950 18,875 17,950 18,875 -75 500 9,160,000 5 3,282.609 18,875 T/J 200 17,625 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,185 1,185 1,160 1,175 -10 76,400 89,592,500 69 91.440 1,175 T/J 19,600 1,170 B 15,800 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 92 101 86 99 7 396,000 38,437,500 45 39.600 100 J 600 99 T/B 9,900 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,130 2,450 2,140 2,410 280 1,973,800 4,572,925,000 539 65.135 2,410 T/J 498,000 2,390 B 5,000 138 HERO Hero Supermarket Tbk. --U9---1 800 800 800 800 0 32,600 26,080,000 11 1,669.867 805 J 6,000 800 T/B 1,300 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,250 2,390 2,250 2,300 50 642,600 1,474,590,000 414 704.096 2,300 T/J 14,700 2,290 B 20,500 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 3,000 1,800,000 1 923.077 600 T/J 16,400 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 745 700 745 45 20,990,600 15,235,691,000 1,517 240.323 745 T/J 26,000 740 B 42,100 142 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---2 498 464 464 464 -34 7,800 3,619,200 7 441.905 464 T/J 45,682,200 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 256 260 254 260 4 2,800 722,600 9 86.667 256 J 11,200 242 B 500 145 HRUM Harum Energy Tbk. --M2K--1 1,360 1,385 1,370 1,375 15 811,600 1,117,061,000 436 26.442 1,385 J 103,200 1,375 T/B 535,100 146 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---1 138 143 137 142 4 66,800 9,241,800 22 135.238 142 T/J 12,400 140 B 5,200 148 IFSH Ifishdeco Tbk. --U2---2 370 0 0 370 0 0 0 0 84.091 350 J 100 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---1 446 555 450 545 99 2,151,200 1,142,345,300 606 73.167 550 J 100,300 545 T/B 20,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 160 180 149 178 18 1,550,500 243,248,400 155 35.600 179 J 33,000 177 B 1,600 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,060 1,065 1,060 1,065 5 544,200 577,833,500 21 280.263 1,065 T/J 25,700 1,045 B 3,200 153 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,175 1,110 1,120 0 4,003,900 4,512,469,000 1,432 448.000 1,125 J 165,500 1,120 T/B 94,800 154 INCO Vale Indonesia Tbk. --M2XX-1 2,320 2,470 2,250 2,460 140 13,180,800 31,336,582,000 2,725 1,004.082 2,460 T/J 126,100 2,440 B 71,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,000 2,150 2,040 2,100 100 41,900 88,319,000 44 282.832 2,140 J 400 2,100 T/B 400 156 INDS Indospring Tbk. --M4---1 1,700 1,740 1,700 1,740 40 300 518,000 3 163.125 1,735 J 200 1,590 B 100 157 INDY Indika Energy Tbk. --M2K--1 740 775 720 765 25 7,564,400 5,684,442,000 2,318 25.932 770 J 193,800 765 T/B 86,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,510 5,025 4,550 5,025 515 10,371,900 50,519,043,500 5,761 258.931 5,050 J 94,900 5,025 T/B 1,318,900 159 INPP Indonesian Paradise Property Tbk. --U9---2 720 900 700 700 -20 2,000 1,612,000 11 666.667 750 J 3,400 670 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,500 3,550 3,410 3,550 50 1,033,900 3,593,777,000 115 1,286.232 3,550 T/J 2,500 3,540 B 500 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 900 900 900 40 100 90,000 1 9.137 900 T/J 918,600 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 360 430 360 360 0 13,000 4,698,800 5 253.770 424 J 2,600 358 B 1,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 294 312 290 298 4 8,165,100 2,451,866,600 1,152 18.171 300 J 2,293,200 298 T/B 800,500 164 IPTV MNC Vision Networks Tbk. --U9---1 408 418 404 408 0 8,041,400 3,303,135,000 7,197 170.000 408 T/J 160,300 406 B 173,900 165 IRRA Itama Ranoraya Tbk. --U9---2 525 560 525 540 15 4,619,000 2,470,998,000 764 144.385 540 T/J 15,300 535 B 1,700 166 ISAT Indosat Tbk. --M7K--1 1,945 2,180 1,985 2,180 235 6,411,600 13,466,241,000 3,605 155.714 2,190 J 5,500 2,180 T/B 84,000 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 158 165 153 159 1 37,126,600 5,939,713,300 2,684 53.898 160 J 516,100 159 T/B 2,002,700 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,100 3,800 3,100 3,800 700 2,087,300 7,244,448,000 1,780 1,727.273 3,800 T/J 2,200 3,750 B 1,400 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,225 8,625 8,250 8,625 400 1,392,400 11,763,612,500 2,371 61.607 8,650 J 21,200 8,625 T/B 1,100 170 JAST Jasnita Telekomindo Tbk. --U7---2 470 438 438 438 -32 12,700 5,562,600 9 178.049 438 T/J 17,500,900 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 146,033,600 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 0 0 488 0 0 0 0 276.817 505 J 5,000 478 B 3,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 416 416 416 416 0 100,000 41,600,000 1 344.322 416 T/J 197,300 396 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 970 1,010 970 990 20 31,651,900 31,229,776,000 4,872 270.640 995 J 181,100 990 T/B 472,100 175 JRPT Jaya Real Property Tbk. --M6K--1 404 428 404 426 22 9,282,300 3,869,668,800 378 409.615 426 T/J 145,000 424 B 8,700 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,880 3,390 2,870 3,300 420 13,924,800 43,868,708,000 5,571 194.598 3,310 J 1,000 3,300 T/B 155,000 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 985 J 600 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 835 830 830 0 175,900 145,998,500 11 1,844.444 830 T/J 68,400 825 B 11,800 179 KAEF Kimia Farma Tbk. --M5---1 1,305 1,350 1,295 1,305 0 8,900,300 11,657,372,000 2,340 1,305.000 1,310 J 369,200 1,305 T/B 476,600 180 KBLI KMI Wire & Cable Tbk. --M4K--1 500 472 466 466 -34 2,478,700 1,156,210,400 392 56.623 466 T/J 152,900 0 B 0 181 KEEN Kencana Energi Lestari Tbk. --M7---1 340 376 320 374 34 86,700 31,990,200 28 94.444 374 T/J 28,500 356 B 2,500 182 KEJU Mulia Boga Raya Tbk. --U5---2 745 750 745 750 5 7,200 5,372,000 21 100.000 750 T/J 12,700 740 B 8,700 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 55 50 50 0 642,100 32,106,500 28 1.818 50 T/J 197,400 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 120 143 118 141 21 4,402,800 581,159,400 611 4.892 142 J 350,500 141 T/B 53,900 185 KINO Kino Indonesia Tbk. --M5---1 1,960 2,120 1,960 2,050 90 4,234,400 8,743,711,500 1,237 53.947 2,050 T/J 80,500 2,040 B 5,200 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 100 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 160 167 159 166 6 4,800 794,100 6 582.456 198 J 3,800 166 T/B 5,000 188 KMTR Kirana Megatara Tbk. --U3---2 200 260 200 258 58 25,100 5,250,400 30 56.332 256 J 10,000 191 B 700 189 KOTA DMS Propertindo Tbk. --U6---1 520 525 490 525 5 11,400 5,954,500 8 262.500 525 T/J 148,100 490 B 600 190 KPIG MNC Land Tbk. --M9---2 117 117 114 117 0 5,562,300 648,061,400 138 251.759 117 T/J 958,700 116 B 1,001,500 191 KRAH Grand Kartech Tbk. --U4---2 452 432 424 424 -28 3,400 1,449,600 7 154.182 424 T/J 700 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 166 184 167 183 17 11,151,100 1,947,305,600 1,157 22.751 184 J 322,800 183 T/B 167,400 193 KREN Kresna Graha Investama Tbk. --U9---1 302 302 282 282 -20 1,907,600 541,030,000 319 2,933.833 282 T/J 285,400 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 434 470 448 470 36 210,900 94,945,400 17 120.513 468 J 2,500 408 B 2,500 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,100 5,150 B 200 196 LINK Link Net Tbk. --M9---1 2,400 2,400 2,240 2,300 -100 986,500 2,289,770,000 1,220 143.750 2,300 T/J 202,700 2,290 B 16,700 197 LPCK Lippo Cikarang Tbk --U6---1 482 600 482 600 118 1,674,200 943,373,300 459 67.648 600 T/J 371,600 595 B 149,000 198 LPKR Lippo Karawaci Tbk. --M6K--1 139 157 139 157 18 32,321,600 4,800,594,500 1,966 50.698 158 J 369,600 157 T/B 1,592,300 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,095 1,295 1,100 1,285 190 46,137,400 56,783,840,500 11,183 29.118 1,290 J 80,100 1,285 T/B 862,900 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 800 840 795 830 30 19,831,500 16,224,890,000 2,185 214.194 830 T/J 429,300 825 B 381,800 201 MAIN Malindo Feedmill Tbk. --M3K--1 478 510 478 505 27 7,341,600 3,635,057,100 1,227 286.932 510 J 324,700 505 T/B 693,300 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,590 1,690 1,480 1,590 0 1,271,000 1,968,681,500 462 75.714 1,590 T/J 155,800 1,585 B 3,600 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,650 1,600 1,550 1,550 -100 5,500 8,771,500 8 92.262 1,600 J 98,300 1,550 T/B 200 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 458 570 462 565 107 31,538,400 16,440,027,400 3,886 906.684 565 T/J 115,000 560 B 247,500 205 MARI Mahaka Radio Integra Tbk. --M9---2 162 161 151 158 -4 155,100 23,707,600 29 210.667 161 J 50,000 153 B 300 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 342 332 342 2 2,227,400 755,065,200 140 684.000 342 T/J 1,000 340 B 27,700 207 MASA Multistrada Arah Sarana Tbk. --U4---1 492 494 460 492 0 1,300 629,400 11 349.829 488 J 300 460 B 1,100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,570 1,600 1,550 1,550 -20 49,700 77,628,000 27 119.231 1,550 T/J 1,600 1,500 B 900 209 MCAS M Cash Integrasi Tbk. --U9---2 1,015 1,020 965 965 -50 64,700 64,435,500 68 69.675 980 J 28,600 965 T/B 12,100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 82 89 81 87 5 987,600 83,910,900 99 78.033 88 J 102,000 87 T/B 228,200 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 8,941,100 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,080 1,150 1,050 1,090 10 46,741,700 52,444,548,500 1,954 284.230 1,095 J 16,800 1,090 T/B 792,100 213 MDLN Modernland Realty Tbk. --M6---1 79 93 79 86 7 141,939,300 12,254,536,800 2,789 25.523 86 T/J 238,700 85 B 1,991,200 214 MEDC Medco Energi Internasional Tbk. --M2K--1 480 510 460 505 25 144,578,300 71,277,353,800 8,208 889.445 505 T/J 1,047,500 500 B 2,615,800 215 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,450 6,450 0 100 645,000 1 4,701.577 6,450 T/J 900 6,100 B 100 216 MERK Merck Tbk. --U5---2 1,830 1,860 1,815 1,850 20 52,700 97,516,000 38 4,877.792 1,855 J 10,400 1,850 T/B 2,600 217 META Nusantara Infrastructure Tbk. --U7---1 113 125 111 111 -2 3,532,000 399,463,900 121 33.629 121 J 300,000 111 T/B 11,600 218 MFIN Mandala Multifinance Tbk. --U8---2 1,035 1,030 1,030 1,030 -5 15,000 15,450,000 1 1,056.410 1,035 J 10,000 970 B 100 219 MGRO Mahkota Group Tbk. --M1K--1 635 650 630 645 10 1,227,000 789,069,500 125 286.667 645 T/J 12,100 640 B 200 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,250 1,250 1,250 0 100 125,000 1 454.545 1,300 J 100 1,205 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,060 2,230 2,030 2,100 40 2,757,000 5,772,941,000 1,315 123.640 2,150 J 1,000 2,090 B 900 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 500 25,000 2 238.095 50 T/J 2,444,900 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 300 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,850 11,350 10,900 11,275 425 41,700 469,215,000 29 71,815.287 11,300 J 200 11,275 T/B 300 225 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 5,647,300 282,536,100 134 5.735 50 T/J 4,697,700 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 148 157 140 155 7 1,265,300 193,896,400 27 26.496 155 T/J 54,200 150 B 495,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,055 980 1,050 50 36,257,200 36,643,206,000 11,282 116.667 1,050 T/J 28,671,500 1,045 B 200,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,130 1,130 1,130 -5 500 565,000 1 194.828 1,120 J 500 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 480 580 480 570 90 3,374,500 1,829,006,200 614 38.000 570 T/J 6,600 565 B 500 230 MPPA Matahari Putra Prima Tbk. --U9---1 82 90 82 87 5 2,116,600 181,861,900 262 36.578 88 J 1,000 87 T/B 100,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,135 1,185 1,110 1,110 -25 200 229,500 2 1,009.091 1,060 J 5,000 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 0 0 5,275 0 0 0 0 478.465 5,100 J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 346 350 346 346 0 40,500 14,050,200 11 69.200 346 T/J 280,000 344 B 12,500 234 MSKY MNC Sky Vision Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 83.553 1,200 J 4,900 1,195 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,270 1,185 1,185 0 1,043,100 1,287,441,500 302 2,133.290 1,220 J 600 1,185 T/B 107,200 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 133,621,300 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 380 390 390 390 10 300 117,000 2 163.968 388 J 39,900 356 B 100 238 MTPS Meta Epsi Tbk. --U7---2 200 270 230 270 70 75,400 19,660,800 65 84.375 0 J 0 270 T/B 46,600 239 MYOH Samindo Resources Tbk. --U2---1 1,335 1,285 1,245 1,275 -60 237,300 299,255,000 92 151.863 1,275 T/J 10,000 1,245 B 300 240 MYOR Mayora Indah Tbk. --M5KB-1 1,810 1,900 1,770 1,890 80 5,050,000 9,263,548,500 1,708 9,454.727 1,890 T/J 38,600 1,880 B 29,000 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 226 226 212 212 -14 59,300 12,648,600 10 205.825 218 J 20,000 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,120 1,120 1,050 1,120 0 62,407,800 68,078,361,500 458 1,087.379 1,125 J 15,500 1,115 B 220,000 244 NFCX NFC Indonesia Tbk. --U9---2 2,310 0 0 2,310 0 0 0 0 124.865 2,310 J 9,700 2,150 B 500 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 408 436 412 424 16 2,441,800 1,029,747,800 663 130.462 426 J 52,300 424 T/B 262,500 246 NIRO City Retail Developments Tbk. --U6---2 159 159 159 159 0 11,100 1,764,900 1 151.429 168 J 100 159 T/B 5,000,000 247 NISP Bank OCBC NISP Tbk. --U8---1 780 780 740 770 -10 24,900 19,207,000 12 933.062 770 T/J 26,200 765 B 300 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 200 855 B 200 249 NZIA Nusantara Almazia Tbk. --U6---1 264 262 246 246 -18 13,800 3,396,400 18 111.818 260 J 200 246 T/B 400 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 251 PALM Provident Agro Tbk. --U1---2 198 266 186 236 38 6,700 1,573,800 9 64.504 236 T/J 11,700 186 B 23,900 252 PBID Panca Budi Idaman Tbk. --U3---1 835 885 835 870 35 27,800 23,656,000 22 102.353 870 T/J 800 835 B 200 253 PBRX Pan Brothers Tbk. --M4---1 216 242 216 218 2 1,202,200 271,522,400 119 385.841 226 J 800 218 T/B 28,800 254 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-1 800 895 815 895 95 297,293,100 257,041,457,000 14,498 298.333 895 T/J 2,476,500 890 B 1,559,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 590 630 575 600 10 104,200 62,830,000 54 117.073 600 T/J 39,100 575 B 100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,500 2,500 2,360 2,400 -100 1,700 4,081,000 10 995.892 2,490 J 100 2,400 T/B 400 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 105 120 104 117 12 434,500 47,442,000 58 93.600 117 T/J 20,300 111 B 200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 740 785 740 785 45 3,188,300 2,448,192,000 337 1,307.026 790 J 181,400 785 T/B 292,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 20,500 1,025,000 4 50.000 50 T/J 4,603,200 0 B 0 261 PNIN Paninvest Tbk. --U8---1 700 765 725 725 25 396,200 291,635,500 69 770.949 735 J 106,000 725 T/B 115,000 262 PNLF Panin Financial Tbk. --M8K--1 194 208 194 206 12 17,345,000 3,475,152,300 1,348 222.655 208 J 208,100 206 T/B 829,200 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,040 1,030 980 1,030 -10 900 914,000 4 62.997 1,020 J 100 985 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 0 107.477 560 J 200 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 585 615 595 600 15 1,141,900 685,641,500 249 40.000 615 J 9,300 600 T/B 16,600 267 PPRE PP Presisi Tbk. --U7---1 110 130 110 129 19 25,334,400 3,152,314,000 2,062 30.000 129 T/J 2,652,900 128 B 200,100 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 21,289,300 1,064,465,000 661 108.108 50 T/J 42,990,700 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,070 3,110 3,070 3,100 30 855,000 2,650,378,000 112 47.692 3,470 J 1,000 3,100 T/B 12,000 270 PRIM Royal Prima Tbk. --U9---2 288 308 270 308 20 4,800 1,336,400 16 61.600 306 J 2,100 280 B 300 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 198 200 195 197 -1 27,549,500 5,435,602,300 2,156 639.133 198 J 325,000 197 T/B 468,500 272 PSGO Palma Serasih Tbk. --U1---2 111 121 109 109 -2 24,000 2,653,300 14 103.810 108 J 4,500 0 B 0 273 PTBA Bukit Asam Tbk. --M2BX-1 2,110 2,160 2,090 2,160 50 18,666,000 39,845,011,000 4,797 1,878.261 2,160 T/J 489,200 2,150 B 772,300 274 PTPP PP (Persero) Tbk. --M6XX-1 570 710 580 710 140 119,672,300 79,763,904,000 9,489 133.459 0 J 0 710 T/B 9,619,300 275 PTRO Petrosea Tbk. --M2---1 1,300 1,365 1,300 1,355 55 1,409,300 1,882,854,500 468 1,084.000 1,355 T/J 236,400 1,350 B 50,700 276 PTSN Sat Nusapersada Tbk --M4---1 156 210 170 179 23 32,701,800 6,577,715,300 2,955 92.586 180 J 2,800 179 T/B 180,000 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,650 J 200 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 344 416 348 416 72 110,719,500 42,581,082,800 9,153 1,603.763 418 J 436,000 416 T/B 3,645,700 279 PZZA Sarimelati Kencana Tbk. --U9---1 570 575 555 560 -10 3,732,600 2,103,672,000 792 50.909 565 J 15,000 555 B 114,400 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 510 625 515 620 110 29,643,100 17,029,945,500 3,185 387.500 625 J 124,300 620 T/B 798,700 281 RDTX Roda Vivatex Tbk --U6---1 4,700 4,800 4,800 4,800 100 200 960,000 1 252.872 4,800 T/J 300 4,700 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 82 96 77 77 -5 213,557,800 17,216,844,700 17,935 77.000 78 J 8,980,500 77 T/B 7,500 283 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---2 442 446 442 446 4 656,600 290,891,200 120 273.620 446 T/J 66,100 442 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 262 244 250 -12 12,600 3,296,600 11 1,956.182 276 J 5,000 248 B 2,300 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,280 1,235 1,260 10 286,000 359,501,500 22 494.118 1,250 J 333,400 1,235 B 4,100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 140 140 140 1 101,000 14,140,000 4 175.000 140 T/J 293,500 139 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 9,200 9,200 9,200 100 1,700 15,640,000 4 5,935.484 9,200 T/J 10,000 8,550 B 5,000 290 SCMA Surya Citra Media Tbk. --M9XX-1 790 845 795 845 55 38,645,300 31,604,192,500 3,494 382.261 850 J 490,400 845 T/B 308,200 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 795 800 800 800 5 10,000 8,000,000 1 894.805 800 T/J 13,600 795 B 2,000 292 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 765 770 0 4,400 3,367,000 6 409.574 770 T/J 2,600 765 B 2,200 293 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,490 2,450 2,490 40 23,600 58,494,000 24 106.410 2,490 T/J 19,600 2,470 B 500 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,610 3,610 3,610 3,610 0 300 1,083,000 1 167.760 3,610 T/J 49,100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 675 685 665 670 -5 469,000 317,405,000 93 478.571 670 T/J 12,200 660 B 2,400 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,325 1,245 1,305 65 11,249,100 14,669,144,500 2,997 225.000 1,305 T/J 313,900 1,300 B 3,300 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,600 5,400 5,600 0 25,700 141,575,000 63 63.601 5,600 T/J 2,600 5,575 B 300 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 232 244 226 242 10 6,751,200 1,603,915,600 457 22.000 242 T/J 95,800 240 B 564,500 299 SIPD Sierad Produce Tbk. --U3---2 850 840 840 840 -10 200 168,000 2 0.933 840 T/J 3,800 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 4,770 4,840 4,770 4,790 20 348,700 1,673,680,000 83 4,165.217 4,800 J 1,100 4,770 B 900 302 SMAR Smart Tbk. --U1---2 2,330 2,500 2,350 2,500 170 5,600 13,283,000 10 826.009 2,520 J 1,000 2,500 T/B 800 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 226 248 228 244 18 11,236,600 2,683,491,200 1,152 43.571 246 J 266,200 244 T/B 109,500 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 670 830 680 810 140 30,200 24,039,000 42 978.261 815 J 1,100 805 B 3,500 305 SMRA Summarecon Agung Tbk. --M6K--1 424 515 424 510 86 120,790,700 57,882,456,300 8,124 837.989 510 T/J 541,600 505 B 245,800 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,180 1,200 1,155 1,180 0 2,321,700 2,738,199,000 1,103 3,151.794 1,185 J 34,500 1,180 T/B 5,500 307 SOCI Soechi Lines Tbk. --M7---1 114 121 110 118 4 13,288,600 1,563,537,600 873 21.455 119 J 245,900 118 T/B 3,900 308 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--2 575 605 575 575 0 17,900 10,436,500 13 49.569 565 J 1,800 550 B 300 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 199 206 199 200 1 4,890,600 983,633,300 546 113.651 202 J 223,900 200 T/B 194,900 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 186 192 174 192 6 83,500 15,003,700 25 204.907 190 J 3,100 178 B 100 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 151 164 153 164 13 80,951,000 12,978,669,600 3,449 68.333 165 J 6,856,900 164 T/B 2,989,500 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,970 2,890 2,900 30 208,200 604,159,000 149 52.727 2,900 T/J 109,200 2,890 B 27,000 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 408 368 400 28 46,805,900 18,478,064,800 1,577 164.103 400 T/J 303,700 398 B 145,300 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,005 1,045 975 1,045 40 10,153,600 10,107,763,000 770 155.970 1,045 T/J 86,800 1,040 B 300,000 316 STTP Siantar Top Tbk. --U5---2 9,525 0 0 9,525 0 0 0 0 5,628.435 9,300 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 4,000 J 200 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,850 0 0 2,850 0 0 0 0 1,838.710 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-1 905 950 855 950 45 58,533,200 54,187,125,000 2,069 234.568 950 T/J 25,500 945 B 565,300 323 TBLA Tunas Baru Lampung Tbk. --M5---1 490 535 492 535 45 2,827,900 1,470,576,900 861 121.826 540 J 102,900 535 T/B 54,200 324 TCID Mandom Indonesia Tbk. --U5---1 9,200 9,275 9,275 9,275 75 100 927,500 1 909.742 9,300 J 2,600 9,075 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 4,830 5,050 4,840 4,990 160 10,189,400 49,925,970,500 10,764 3,615.942 4,990 T/J 23,400 4,980 B 100 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 166 178 155 160 -6 265,100 41,986,100 96 70.175 160 T/J 1,345,300 158 B 1,200 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,630 1,630 1,630 1,630 0 53,000 86,390,000 30 148.858 1,635 J 3,700 1,630 T/B 200 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 135 143 135 141 6 67,183,400 9,390,606,300 2,732 45.484 142 J 879,300 141 T/B 1,513,700 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 232 220 220 220 -12 100 22,000 1 49.855 272 J 100 224 B 6,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 0 0 5,025 0 0 0 0 4,129.345 5,500 J 100 5,100 B 100 331 TINS Timah Tbk. --M2K--1 448 515 452 515 67 43,706,700 21,275,017,100 4,086 263.162 515 T/J 597,800 510 B 218,300 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,780 5,300 4,850 5,225 445 8,822,300 44,886,690,500 5,770 323.053 5,225 T/J 6,700 5,200 B 55,100 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 366 370 342 350 -16 54,100 18,780,000 18 73.858 350 T/J 500,000 342 B 1,400 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 436,200 21,810,000 877 80.475 50 T/J 6,618,700 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 300 312 300 306 6 2,889,800 879,104,600 376 109.983 306 T/J 17,800 304 B 40,900 336 TOTO Surya Toto Indonesia Tbk. --U3---2 191 212 200 212 21 13,400 2,838,400 13 687.709 222 J 27,800 212 T/B 200 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 660 720 650 715 55 159,416,100 108,462,549,500 5,435 3,405.897 715 T/J 1,866,100 710 B 138,300 338 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---1 128 130 130 130 2 100 13,000 1 131.002 127 J 12,700 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 208 208 200 204 -4 15,528,200 3,164,667,800 252 102.000 206 J 426,200 204 T/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---1 360 360 360 360 0 3,000 1,080,000 2 214.746 398 J 50,000 352 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,100 1,150 1,100 1,130 30 18,300 20,856,000 37 201.584 1,140 J 29,100 1,130 T/B 3,900 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,190 3,030 3,190 -50 7,000 21,770,000 12 82.857 3,230 J 13,000 3,040 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,330 0 0 1,330 0 0 0 0 2,955.556 1,280 J 72,000 0 B 0 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,190 1,240 1,175 1,185 -5 533,200 643,397,500 428 79.000 1,190 J 1,700 1,185 T/B 30,000 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,370 1,450 1,370 1,390 20 607,200 858,509,500 421 2,695.052 1,390 T/J 266,600 1,380 B 30,200 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,600 2,600 2,600 2,600 0 2,000 5,200,000 4 96.294 2,900 J 300 2,630 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,790 1,790 1,785 1,785 -5 159,400 285,296,500 19 148.750 1,785 T/J 800 1,780 B 2,400 350 VICO Victoria Investama Tbk. --U8---1 107 107 100 104 -3 15,200 1,525,900 11 83.200 104 T/J 4,800 103 B 1,000 351 VOKS Voksel Electric Tbk. --U4---1 260 266 256 266 6 49,500 12,892,600 29 117.666 268 J 100 266 T/B 34,300 352 WEGE Wijaya Karya Bangunan Gedung Tbk. CDM6K--1 173 202 175 194 21 153,680,300 29,111,720,700 6,183 66.897 194 T/J 4,627,700 193 B 3,158,100 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 910 1,135 915 1,135 225 96,749,300 101,344,992,000 10,373 291.734 0 J 0 1,135 T/B 4,485,000 354 WOOD Integra Indocabinet Tbk. --M5K--1 266 300 260 300 34 13,031,100 3,819,899,600 849 115.385 300 T/J 970,100 290 B 666,900 355 WSBP Waskita Beton Precast Tbk. --M3K--1 141 175 143 173 32 232,948,200 37,359,344,700 6,986 35.306 173 T/J 6,996,200 172 B 669,000 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 510 635 515 635 125 251,951,800 147,630,581,000 13,433 171.390 0 J 0 635 T/B 10,148,600 357 WTON Wijaya Karya Beton Tbk. --M3K--1 240 290 228 288 48 66,057,100 16,982,512,200 3,811 48.814 290 J 797,400 288 T/B 1,846,200 358 ZINC Kapuas Prima Coal Tbk. --U2---2 179 192 176 188 9 91,436,300 17,069,114,700 2,092 670.208 188 T/J 1,994,800 187 B 10,000 Total 5,605,060,600 2,895,630,523,800 436,353 2,776,909,200 113,643,500 Jakarta, 06 April 2020 Trading Division