List of Securities Quotation: IDX SMC Composite Date: Tuesday, 07 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 6,050 6,600 6,100 6,600 550 5,639,100 36,057,760,000 2,677 536.167 6,625 J 13,300 6,600 T/B 14,800 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 1,445 1,395 1,445 -5 1,200 1,729,000 5 38.533 1,445 T/J 2,100 1,360 B 400 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,345 1,255 1,325 20 16,577,000 21,463,736,000 4,868 1,615.854 1,325 T/J 617,000 1,315 B 22,000 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 640 695 615 630 -10 82,456,800 53,945,823,000 6,401 494.766 635 J 949,500 630 T/B 5,035,000 6 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 8,000 8,200 7,600 8,000 0 2,407,600 19,189,195,000 2,469 344.086 8,000 T/J 200,300 7,975 B 38,400 7 ADRO Adaro Energy Tbk. --M2BX-1 1,150 1,200 1,075 1,140 -10 52,492,500 58,740,069,500 6,824 103.636 1,140 T/J 1,005,600 1,130 B 194,200 8 AGII Aneka Gas Industri Tbk. --M3---1 438 460 438 440 2 1,212,200 536,787,000 183 40.000 440 T/J 124,100 438 B 154,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 105 113 98 105 0 9,103,400 984,502,200 781 171.546 106 J 88,100 105 T/B 1,300 10 AGRS Bank IBK Indonesia Tbk. --U8---2 145 146 136 136 -9 85,300 11,718,500 36 123.636 136 T/J 1,900 0 B 0 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,150 2,320 2,070 2,150 0 33,630,500 73,797,011,000 3,685 1,713.543 2,150 T/J 365,700 2,140 B 76,400 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 280 274 278 4 40,200 11,015,800 5 264.762 278 T/J 4,900 258 B 200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 198 200 187 188 -10 41,500 8,080,900 28 108.046 190 J 25,000 188 T/B 49,800 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,280 2,280 2,250 2,250 -30 24,300 55,133,000 10 91.837 2,250 T/J 5,800 2,220 B 500 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 2,500 2,190 2,190 -10 1,200 2,668,000 5 115.263 2,190 T/J 2,200 2,050 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 825 790 810 15 320,400 259,740,500 63 2,066.907 820 J 27,900 810 T/B 83,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 515 515 0 2,000 1,030,000 2 42.917 0 J 0 520 B 200 18 ANTM Aneka Tambang Tbk. --M2XX-1 540 590 520 555 15 256,413,700 141,914,134,000 15,278 365.926 560 J 1,695,300 555 T/B 424,900 19 APIC Pacific Strategic Financial Tbk. --U8---2 750 780 720 780 30 6,700 4,865,500 16 829.646 770 J 1,300 720 B 25,800 20 APLN Agung Podomoro Land Tbk. --M6K--1 115 125 110 116 1 27,766,300 3,229,060,600 1,788 31.781 117 J 324,300 116 T/B 448,800 21 ARII Atlas Resources Tbk. --U2---2 570 600 600 600 30 100 60,000 1 40.000 600 T/J 20,800 540 B 1,100 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 1,400 1,400 1,400 -90 5,000 7,000,000 1 593.220 1,400 T/J 800 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 348 350 346 348 0 1,127,200 392,249,800 37 2,365.255 350 J 249,400 348 T/B 310,300 24 ARTO Bank Artos Indonesia Tbk. XRU8---2 1,120 1,045 1,045 1,045 -75 122,900 128,430,500 30 5,266.606 1,045 T/J 966,700 0 B 0 25 ASGR Astra Graphia Tbk. --U9---1 855 885 850 850 -5 132,200 113,118,500 28 176.232 855 J 17,500 850 T/B 10,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,195 1,190 1,190 1,190 -5 600 714,000 1 2,203.704 1,190 T/J 600 1,185 B 800 27 ASRI Alam Sutera Realty Tbk. --M6---1 134 144 125 125 -9 70,091,700 8,965,684,200 2,691 119.048 125 T/J 2,760,100 0 B 0 28 ASSA Adi Sarana Armada Tbk. --M7K--1 318 344 298 318 0 6,646,000 2,152,757,400 503 81.538 318 T/J 11,200 316 B 32,900 29 ATIC Anabatic Technologies Tbk. --U9---1 720 720 670 670 -50 600 427,000 2 95.714 720 J 2,000 680 B 500 30 AUTO Astra Otoparts Tbk. --M4---1 840 880 820 845 5 3,169,800 2,679,948,000 562 764.222 845 T/J 3,000 840 B 2,700 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 12,200 610,000 3 57.388 50 T/J 53,203,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 440 420 410 420 -20 26,600 11,133,000 6 309.655 428 J 175,000 410 B 50,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 645 645 645 645 0 8,900 5,740,500 4 806.250 645 T/J 2,000 640 B 800 34 BBKP Bank Bukopin Tbk. --M8---1 126 134 120 125 -1 20,408,600 2,566,671,500 964 37.082 125 T/J 403,700 124 B 15,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,180 1,180 1,170 1,170 -10 4,000 4,705,000 7 84.783 1,180 J 10,000 1,100 B 200 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 1,005 1,100 975 1,010 5 81,395,900 83,525,789,500 6,555 131.739 1,015 J 74,300 1,010 T/B 2,437,400 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 286 280 286 -4 6,600 1,881,600 5 291.183 286 T/J 2,800 280 B 5,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 168 151 168 18 113,500 18,873,400 16 476.434 168 T/J 53,700 167 B 20,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 490 B 300 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,300 2,440 2,170 2,240 -60 6,490,300 14,866,924,000 1,794 1.265 2,240 T/J 5,800 2,230 B 3,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 305,200 15,260,000 6 217.306 50 T/J 382,006,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 126 137 118 120 -6 26,891,100 3,360,460,500 1,394 70.588 122 J 158,300 120 T/B 1,251,200 43 BFIN BFI Finance Indonesia Tbk. --M8---2 290 348 290 334 44 395,800 126,203,800 122 1,711.592 342 J 15,000 334 T/B 33,300 44 BHIT MNC Investama Tbk. --M9---1 51 56 51 54 3 25,866,000 1,384,129,200 657 157.918 54 T/J 1,660,600 53 B 311,500 45 BINA Bank Ina Perdana Tbk. --U8---1 920 970 890 970 50 10,532,000 9,375,832,500 19 548.035 950 J 200,000 890 B 28,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 47,500 2,375,000 5 35.714 50 T/J 73,427,400 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,015 1,055 995 1,000 -15 3,390,200 3,442,674,500 587 15.385 1,005 J 75,800 1,000 T/B 17,800 48 BISI BISI International Tbk. --U1---1 725 820 720 780 55 447,700 348,399,500 261 390.000 780 T/J 314,400 775 B 91,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 840 880 825 840 0 6,788,400 5,755,184,000 1,636 140.000 840 T/J 205,100 835 B 147,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 525 555 520 540 15 12,707,300 6,822,033,000 1,733 125.581 545 J 178,200 540 T/B 52,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 16,097,400 804,870,000 236 3.455 50 T/J 92,735,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 96 96 90 90 -6 81,600 7,763,600 11 206.517 95 J 6,800 90 T/B 16,300 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 124,381,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,840 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 200 210 210 210 10 2,100 441,000 2 65.625 230 J 100 210 T/B 4,900 56 BMTR Global Mediacom Tbk. --M9K--1 214 234 214 232 18 49,474,000 11,066,782,600 2,573 188.833 234 J 903,200 232 T/B 9,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 52,600 2,630,000 8 0.172 50 T/J 74,370,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 675 715 660 675 0 2,035,200 1,395,644,000 509 4.984 680 J 17,500 675 T/B 128,300 59 BNII Bank Maybank Indonesia Tbk. CDU8---1 161 175 162 167 6 1,989,900 337,155,600 320 1.990 167 T/J 88,600 166 B 10,600 60 BNLI Bank Permata Tbk. --M8K--1 1,150 1,185 1,130 1,155 5 7,971,500 9,229,745,000 922 12.575 1,160 J 155,400 1,155 T/B 123,000 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,545 1,550 0 25,400 39,347,500 18 1,504.854 1,555 J 29,900 1,545 B 57,200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 150 150 145 150 0 8,100 1,197,500 17 85.714 150 T/J 9,100 141 B 12,300 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 915 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 210,000 1,180 B 318,100 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 3,710 B 1,100 67 BRIS Bank BRIsyariah Tbk. --M8---1 204 222 197 202 -2 23,211,400 4,826,606,800 1,725 39.608 204 J 593,500 202 T/B 1,280,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,033,200 251,660,000 53 7.874 50 T/J 54,867,300 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 400 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 830 915 810 855 25 48,885,400 41,560,393,000 4,879 167.481 860 J 491,000 855 T/B 1,257,700 71 BSIM Bank Sinarmas Tbk. --U8---1 500 500 500 500 0 300 150,000 1 341.020 494 J 14,000 478 B 1,200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 1,850 1,755 1,800 -50 1,600 2,870,000 8 92.308 1,800 T/J 25,400 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 1,200 60,000 3 383.083 50 T/J 6,415,600 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 2,000 2,150 2,000 2,020 20 121,200 249,292,000 97 391.047 2,020 T/J 105,400 2,010 B 4,300 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,230 2,780 2,270 2,780 550 82,305,500 209,314,288,000 18,713 285.128 0 J 0 2,780 T/B 4,696,300 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,160 1,215 1,080 1,100 -60 51,400 57,064,000 38 186.441 1,100 T/J 10,700 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 163 168 157 162 -1 83,063,000 13,615,520,400 277 15.842 163 J 21,400 162 T/B 52,300 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,342,700 67,135,000 112 2.902 50 T/J 289,660,000 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 84 89 79 84 0 39,324,900 3,297,751,600 1,713 18.372 84 T/J 329,400 83 B 852,600 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 185 202 185 202 17 1,493,900 290,652,900 323 61.212 202 T/J 130,300 193 B 1,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 69 72 65 65 -4 10,155,200 682,504,400 248 37.143 65 T/J 614,500 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 382 382 380 382 0 308,500 117,840,000 4 697.883 382 T/J 671,500 380 B 306,500 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 57 58 54 54 -3 3,404,700 185,633,200 127 345.600 54 T/J 416,900 0 B 0 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 200 190 190 0 117,100 22,565,100 38 14.868 190 T/J 18,400 189 B 20,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,650 1,650 1,650 50 100 165,000 1 5,987.372 1,750 J 400 1,600 B 100 89 CLAY Citra Putra Realty Tbk. --U9---2 2,330 2,350 2,280 2,330 0 51,400 120,639,000 17 1,294.444 2,320 J 900 2,270 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 422 434 412 422 0 7,467,500 3,161,485,000 799 1,834.783 422 T/J 9,800 420 B 217,800 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 1,595 1,595 0 1,000 1,595,000 4 152.623 1,595 T/J 200 1,505 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 0 0 50 0 0 0 0 45.455 50 J 151,161,700 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 350 330 350 2 450,000 152,534,000 14 176.620 350 T/J 259,000 332 B 9,000 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-1 570 650 550 605 35 132,405,900 78,535,516,500 9,398 135.456 610 J 1,047,900 605 T/B 4,548,600 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,875 0 0 1,875 0 0 0 0 3,763.398 1,875 J 800 1,870 B 700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 205,308,500 0 B 0 99 DILD Intiland Development Tbk. --U6---1 250 250 242 246 -4 183,500 45,123,400 40 42.867 246 T/J 32,600 244 B 3,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 995 995 930 930 -65 27,300 25,417,000 22 31.525 930 T/J 124,600 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,700 4,850 4,850 4,850 150 2,800 13,580,000 5 28,991.572 4,990 J 99,600 4,850 T/B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 166 185 157 158 -8 95,430,400 15,730,185,400 3,657 75.238 159 J 90,500 158 T/B 4,961,100 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 66 68 65 66 0 17,739,500 1,169,450,200 416 28.696 66 T/J 1,573,600 65 B 212,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 965 970 940 965 0 37,900 36,274,500 29 105.464 970 J 4,200 965 T/B 78,400 105 DNAR Bank Oke Indonesia Tbk. --U8---1 300 302 282 282 -18 1,300 368,600 4 256.364 280 J 12,000 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,480 J 1,700 3,330 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 134 142 126 129 -5 30,749,400 4,048,045,100 1,387 174.645 130 J 379,300 129 T/B 357,200 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 336 338 332 338 2 967,300 326,025,400 28 91.351 340 J 51,900 332 B 5,100 109 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---1 480 480 448 448 -32 1,081,600 486,705,800 170 88.713 450 J 3,500 448 T/B 2,023,600 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,850 J 30,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,150 2,100 2,150 -10 3,600 7,703,000 15 791.397 2,150 T/J 22,900 2,100 B 500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 250 260 246 246 -4 3,600 896,400 8 164.000 254 J 2,000 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 780 750 730 750 -30 26,400 19,724,000 8 18.519 750 T/J 600 0 B 0 115 ELSA Elnusa Tbk. --M2K--1 214 224 202 220 6 92,691,200 19,957,582,400 4,743 55.000 222 J 2,823,500 220 T/B 72,500 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 589,577,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 4,990 4,860 4,990 -10 300 1,484,000 3 693.056 4,990 T/J 107,100 4,710 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 2,100 2,000 2,000 -40 45,000 91,110,000 15 1,399.296 2,040 J 37,900 2,000 T/B 100 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 990 1,235 960 1,210 220 88,823,100 97,719,643,000 12,277 121.000 1,215 J 259,500 1,210 T/B 20,143,400 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 163 170 157 159 -4 1,142,600 186,179,200 162 296.029 161 J 5,700 158 B 5,100 121 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,580 2,230 2,280 -100 26,475,200 61,535,903,000 8,796 115.712 2,290 J 14,500 2,280 T/B 419,100 122 FAST Fast Food Indonesia Tbk. --U9---2 1,020 1,035 1,020 1,030 10 6,800 6,987,500 15 3,239.707 1,030 T/J 3,700 1,020 B 900 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,900 6,900 6,900 6,900 0 700 4,830,000 3 1,581.263 7,125 J 300 6,900 T/B 300 124 FILM MD Pictures Tbk. --U9---1 156 158 147 150 -6 596,500 90,519,900 170 71.429 150 T/J 94,700 149 B 98,900 125 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,450 J 100 1,900 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 95 108 89 92 -3 341,294,100 32,914,613,400 10,571 5.111 93 J 982,500 92 T/B 7,007,700 128 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---2 274 282 280 280 6 300 84,200 3 33.333 290 J 100 280 T/B 300 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 230 210 218 8 31,701,100 6,929,504,600 3,156 29.305 220 J 238,800 218 T/B 1,912,300 131 GJTL Gajah Tunggal Tbk. --M4---1 358 378 354 356 -2 3,014,800 1,100,936,200 398 69.892 358 J 94,200 356 T/B 287,600 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 82 87 80 80 -2 21,363,600 1,738,862,700 514 20.000 81 J 5,000 80 T/B 720,600 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,875 18,200 18,200 18,200 -675 100 1,820,000 1 3,165.217 18,200 T/J 200 17,575 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,175 1,175 1,170 1,175 0 75,100 87,967,500 68 91.440 1,175 T/J 16,900 1,170 B 1,700 135 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 99 102 93 93 -6 60,800 5,752,200 12 37.200 100 J 20,000 94 B 2,400 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,410 2,590 2,470 2,510 100 1,232,000 3,133,338,000 510 67.838 2,550 J 2,000 2,510 T/B 1,600 138 HERO Hero Supermarket Tbk. --U9---1 800 805 800 805 5 900 721,500 2 1,680.304 805 T/J 5,400 800 B 400 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,300 2,390 2,300 2,320 20 1,436,600 3,345,995,000 351 710.219 2,320 T/J 49,800 2,310 B 34,500 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 1,500 900,000 1 923.077 590 J 100 560 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 745 780 725 750 5 22,666,500 16,984,330,000 1,511 241.935 755 J 2,300 750 T/B 25,800 142 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---2 464 432 432 432 -32 7,400 3,196,800 4 411.429 432 T/J 114,038,900 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 260 260 256 256 -4 3,800 979,000 5 85.333 256 T/J 8,000 242 B 300 145 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,345 1,375 0 687,100 944,477,500 159 26.442 1,380 J 168,100 1,375 T/B 431,900 146 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---1 142 142 135 139 -3 14,400 1,991,900 10 132.381 139 T/J 1,000 136 B 5,600 148 IFSH Ifishdeco Tbk. --U2---2 370 360 356 356 -14 1,100 392,000 2 80.909 356 T/J 8,700 0 B 0 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 545 600 545 585 40 2,427,300 1,389,208,500 478 78.537 585 T/J 26,500 560 B 11,700 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 178 185 171 171 -7 482,700 85,764,500 99 34.200 177 J 13,000 171 T/B 86,800 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,065 1,065 1,060 1,065 0 477,600 507,564,500 12 280.263 1,065 T/J 105,800 1,045 B 4,100 153 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,150 1,050 1,080 -40 4,758,900 5,203,642,500 1,562 432.000 1,080 T/J 179,200 1,075 B 33,900 154 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,580 2,300 2,310 -150 13,993,800 33,475,332,000 2,950 942.857 2,320 J 164,100 2,310 T/B 273,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,100 2,240 2,050 2,160 60 232,400 488,536,000 39 290.913 2,160 T/J 2,200 2,110 B 100 156 INDS Indospring Tbk. --M4---1 1,740 1,790 1,620 1,620 -120 2,700 4,449,000 6 151.875 1,720 J 500 1,630 B 100 157 INDY Indika Energy Tbk. --M2K--1 765 800 730 755 -10 7,819,700 5,913,998,500 1,451 25.593 755 T/J 301,300 750 B 108,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,025 5,475 4,900 5,250 225 11,387,300 58,543,314,000 4,010 270.525 5,275 J 47,300 5,250 T/B 212,400 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 850 700 700 0 15,300 11,504,500 24 666.667 710 J 10,200 680 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,620 3,530 3,540 -10 1,205,900 4,302,377,000 221 1,282.609 3,590 J 2,000 3,570 B 1,000 161 INRU Toba Pulp Lestari Tbk. --U3---2 900 925 900 900 0 300 272,500 3 9.137 895 J 20,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 360 358 350 358 -2 7,600 2,703,000 7 252.360 358 T/J 16,100 340 B 1,300 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 298 316 292 298 0 15,336,900 4,594,504,800 958 18.171 300 J 628,900 298 T/B 55,800 164 IPTV MNC Vision Networks Tbk. --U9---1 408 412 402 404 -4 2,696,700 1,093,505,200 359 168.333 404 T/J 69,600 402 B 225,200 165 IRRA Itama Ranoraya Tbk. --U9---2 540 575 520 545 5 12,163,900 6,491,556,000 2,004 145.722 545 T/J 54,900 540 B 267,700 166 ISAT Indosat Tbk. --M7K--1 2,180 2,370 2,030 2,060 -120 13,099,600 28,880,428,000 6,055 147.143 2,070 J 127,100 2,060 T/B 177,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 159 168 151 153 -6 17,223,300 2,741,398,600 1,148 51.864 153 T/J 68,300 152 B 245,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,800 4,300 3,800 4,300 500 2,261,200 9,376,977,000 2,225 1,954.545 4,310 J 2,500 4,300 T/B 21,900 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,625 9,000 8,250 8,250 -375 2,041,200 17,357,472,500 3,145 58.929 8,300 J 2,600 8,250 T/B 93,700 170 JAST Jasnita Telekomindo Tbk. --U7---2 438 408 408 408 -30 20,800 8,486,400 8 165.854 408 T/J 9,957,800 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 160,749,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 490 478 488 0 92,100 44,915,000 9 276.817 490 J 1,900 488 T/B 362,900 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 416 420 420 420 4 100,000 42,000,000 2 347.633 420 T/J 648,300 404 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 990 1,040 970 980 -10 48,645,100 48,491,830,500 6,174 267.906 985 J 195,500 980 T/B 826,900 175 JRPT Jaya Real Property Tbk. --M6K--1 426 440 410 426 0 2,404,400 1,022,601,400 633 409.615 428 J 140,900 426 T/B 6,300 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,300 3,660 3,120 3,200 -100 17,906,200 58,904,565,000 4,497 188.701 3,200 T/J 246,900 3,170 B 100 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,060 J 300 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 820 825 -5 187,900 155,893,500 12 1,833.333 825 T/J 8,000 820 B 15,000 179 KAEF Kimia Farma Tbk. --M5---1 1,305 1,330 1,235 1,275 -30 10,810,900 13,871,755,000 2,630 1,275.000 1,280 J 16,000 1,275 T/B 251,800 180 KBLI KMI Wire & Cable Tbk. --M4K--1 466 466 434 434 -32 1,303,300 571,204,000 405 52.735 434 T/J 14,100 0 B 0 181 KEEN Kencana Energi Lestari Tbk. --M7---1 374 374 350 370 -4 98,000 34,791,200 29 93.434 370 T/J 113,900 350 B 96,400 182 KEJU Mulia Boga Raya Tbk. --U5---2 750 780 760 770 20 5,600 4,302,000 22 102.667 770 T/J 120,400 760 B 200 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 54 50 50 0 9,100 455,400 5 1.818 50 T/J 208,200 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 141 150 133 135 -6 5,284,800 730,835,300 374 4.684 136 J 27,800 135 T/B 51,400 185 KINO Kino Indonesia Tbk. --M5---1 2,050 2,320 2,070 2,210 160 4,977,900 10,941,272,000 2,031 58.158 2,210 T/J 92,500 2,200 B 1,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 1,260 1,260 0 100 126,000 1 623.762 1,250 J 500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 166 202 162 162 -4 4,100 770,900 13 568.421 197 J 200 162 T/B 4,500 188 KMTR Kirana Megatara Tbk. --U3---2 258 270 240 266 8 14,000 3,368,800 9 58.079 266 T/J 21,300 244 B 600 189 KOTA DMS Propertindo Tbk. --U6---1 525 525 520 525 0 400 209,500 3 262.500 525 T/J 168,000 490 B 4,800 190 KPIG MNC Land Tbk. --M9---2 117 119 114 116 -1 3,658,500 422,553,300 152 249.607 116 T/J 85,300 115 B 1,000,200 191 KRAH Grand Kartech Tbk. --U4---2 424 404 396 396 -28 4,300 1,710,800 6 144.000 396 T/J 22,700 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 183 192 171 179 -4 9,538,000 1,710,225,400 771 22.254 180 J 6,400 179 T/B 374,500 193 KREN Kresna Graha Investama Tbk. --U9---1 282 284 264 264 -18 848,100 226,491,600 339 2,746.567 264 T/J 718,800 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 470 500 438 474 4 87,400 40,713,800 37 121.538 440 J 3,300 438 B 1,100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,000 J 100 0 B 0 196 LINK Link Net Tbk. --M9---1 2,300 2,370 2,300 2,350 50 617,700 1,448,238,000 1,023 146.875 2,360 J 300 2,350 T/B 30,500 197 LPCK Lippo Cikarang Tbk --U6---1 600 665 580 610 10 2,300,700 1,397,720,500 329 68.775 615 J 4,200 610 T/B 84,400 198 LPKR Lippo Karawaci Tbk. --M6K--1 157 168 148 152 -5 34,893,600 5,400,061,300 1,546 49.083 153 J 792,300 152 T/B 664,600 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,285 1,460 1,300 1,415 130 34,758,000 47,608,690,000 7,245 32.064 1,420 J 69,700 1,415 T/B 2,003,800 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 900 820 890 60 33,587,800 29,036,574,000 2,602 229.677 895 J 701,600 890 T/B 521,200 201 MAIN Malindo Feedmill Tbk. --M3K--1 505 545 500 510 5 12,667,800 6,569,184,500 1,554 289.773 515 J 21,000 510 T/B 147,800 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,590 1,660 1,560 1,600 10 1,216,800 1,949,422,000 378 76.190 1,605 J 3,000 1,600 T/B 53,100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,540 1,540 1,540 -10 200 308,000 2 91.667 1,540 T/J 200 1,500 B 300 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 565 675 580 605 40 43,748,700 27,199,186,500 4,573 970.874 615 J 104,400 605 T/B 256,900 205 MARI Mahaka Radio Integra Tbk. --M9---2 158 172 147 147 -11 471,000 72,925,400 27 196.000 147 T/J 115,100 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 346 336 340 -2 2,335,200 795,903,800 181 680.000 342 J 23,100 340 T/B 1,219,800 207 MASA Multistrada Arah Sarana Tbk. --U4---1 492 488 458 478 -14 10,000 4,660,200 8 339.875 474 J 2,000 460 B 1,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,600 1,560 1,560 10 22,800 35,658,500 18 120.000 1,675 J 200 1,560 T/B 1,700 209 MCAS M Cash Integrasi Tbk. --U9---2 965 1,030 950 1,000 35 141,800 138,225,000 122 72.202 1,000 T/J 3,800 975 B 500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 87 93 86 90 3 1,135,800 100,633,800 110 80.723 89 J 5,000 88 B 1,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 8,605,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,090 1,260 1,120 1,240 150 214,326,900 258,801,409,500 6,743 323.344 1,245 J 71,600 1,240 T/B 13,300 213 MDLN Modernland Realty Tbk. --M6---1 86 93 83 83 -3 108,629,600 9,330,583,900 2,108 24.632 84 J 108,900 83 T/B 17,056,500 214 MEDC Medco Energi Internasional Tbk. --M2K--1 505 525 482 505 0 105,332,700 52,680,847,900 5,718 889.445 510 J 2,103,200 505 T/B 238,300 215 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,450 6,450 0 1,200 7,740,000 2 4,701.577 6,450 T/J 2,700 6,100 B 100 216 MERK Merck Tbk. --U5---2 1,850 2,000 1,855 1,895 45 42,300 79,385,500 59 4,996.441 1,900 J 15,700 1,895 T/B 100 217 META Nusantara Infrastructure Tbk. --U7---1 111 113 109 113 2 2,527,200 281,699,300 59 34.234 113 T/J 10,000 112 B 282,200 218 MFIN Mandala Multifinance Tbk. --U8---2 1,030 1,280 1,200 1,240 210 1,100 1,364,500 4 1,271.795 1,195 J 34,400 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 645 645 630 640 -5 1,469,100 943,607,000 127 284.444 640 T/J 33,100 630 B 23,400 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 454.545 1,400 J 300,100 1,300 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,100 2,150 1,990 1,990 -110 3,308,500 6,692,157,500 1,429 117.163 2,000 J 45,500 1,990 T/B 45,600 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 5,000 250,000 4 238.095 50 T/J 1,869,500 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,250 J 500 15,000 B 500 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,275 11,600 11,275 11,275 0 69,000 792,202,500 35 71,815.287 11,300 J 100 11,275 T/B 200 225 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 8,284,000 415,262,800 241 5.735 51 J 3,416,400 50 T/B 132,200 226 MMLP Mega Manunggal Property Tbk. --M6---2 155 159 148 150 -5 1,137,900 170,948,800 30 25.641 153 J 100 150 T/B 26,900 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,095 1,000 1,040 -10 73,872,800 76,863,950,000 22,640 115.556 1,040 T/J 1,415,400 1,035 B 536,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 194.828 1,125 J 200 1,055 B 100 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 595 570 595 25 2,605,500 1,517,393,500 345 39.667 595 T/J 56,500 590 B 50,000 230 MPPA Matahari Putra Prima Tbk. --U9---1 87 93 87 90 3 1,354,000 121,696,700 233 37.839 91 J 112,200 90 T/B 1,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,110 1,035 1,035 1,035 -75 1,600 1,656,000 3 940.909 1,035 T/J 3,100 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 5,200 5,000 5,000 -275 300 1,530,000 3 453.522 5,275 J 2,300 4,920 B 100 233 MSIN MNC Studios International Tbk. --M9---2 346 350 330 346 0 218,000 75,426,000 15 69.200 346 T/J 185,000 344 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,270 1,200 1,185 1,200 -70 5,600 6,681,000 5 78.947 1,250 J 14,400 1,195 B 11,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,280 1,185 1,235 50 147,500 182,820,000 128 2,223.302 1,240 J 9,600 1,235 T/B 3,100 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 129,195,900 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 390 388 364 386 -4 2,100 807,400 7 162.286 386 T/J 39,900 364 B 1,500 238 MTPS Meta Epsi Tbk. --U7---2 270 336 300 336 66 44,500 14,870,800 21 105.000 0 J 0 336 T/B 40,400 239 MYOH Samindo Resources Tbk. --U2---1 1,275 1,270 1,210 1,260 -15 48,200 60,511,500 37 150.076 1,260 T/J 21,200 1,235 B 200 240 MYOR Mayora Indah Tbk. --M5KB-1 1,890 1,960 1,835 1,875 -15 2,899,000 5,502,531,000 1,392 9,379.690 1,880 J 10,500 1,875 T/B 25,700 241 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---2 212 198 198 198 -14 12,000 2,376,000 2 192.233 216 J 5,000 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,120 1,165 1,120 1,165 45 54,942,000 62,547,545,000 2,104 1,131.068 1,165 T/J 40,200 1,160 B 57,600 244 NFCX NFC Indonesia Tbk. --U9---2 2,310 2,310 2,300 2,300 -10 13,400 30,845,000 5 124.324 2,280 J 37,400 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 446 416 428 4 3,218,000 1,387,093,600 742 131.692 430 J 159,900 428 T/B 84,200 246 NIRO City Retail Developments Tbk. --U6---2 159 159 155 159 0 600,000 94,200,000 5 151.429 159 T/J 50,000 158 B 500,000 247 NISP Bank OCBC NISP Tbk. --U8---1 770 780 750 750 -20 48,900 36,807,000 30 908.827 765 J 56,200 750 T/B 188,100 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 200 870 B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 246 236 236 236 -10 1,000 236,000 1 107.273 306 J 1,500 234 B 10,000 250 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---2 236 220 220 220 -16 200 44,000 1 60.131 220 T/J 7,800 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 870 915 850 900 30 11,900 10,154,500 8 105.882 890 J 9,900 850 B 1,200 253 PBRX Pan Brothers Tbk. --M4---1 218 250 220 228 10 1,460,600 328,248,200 108 403.540 228 T/J 39,100 226 B 47,600 254 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-1 895 950 875 915 20 307,009,600 280,613,900,000 14,849 305.000 920 J 2,210,300 915 T/B 1,683,300 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 610 560 600 0 13,000 7,482,500 19 117.073 585 J 100 0 B 0 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,410 2,400 2,400 0 800 1,921,000 5 995.892 2,490 J 100 2,400 T/B 10,100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 117 129 113 116 -1 587,800 66,624,900 39 92.800 116 T/J 45,700 115 B 993,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 785 825 760 795 10 4,826,900 3,861,694,000 605 1,323.676 800 J 41,600 795 T/B 1,887,700 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,600 280,000 2 50.000 50 T/J 3,247,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 725 760 700 715 -10 371,700 268,155,000 51 760.315 730 J 7,000 715 T/B 2,000 262 PNLF Panin Financial Tbk. --M8K--1 206 212 197 210 4 17,177,600 3,527,762,100 1,335 226.978 212 J 212,200 210 T/B 3,200 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,030 1,010 960 1,010 -20 1,700 1,652,000 7 61.774 1,010 T/J 1,000 960 B 100 264 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,400 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---2 600 660 605 660 60 3,606,200 2,290,581,000 422 44.000 665 J 20,200 660 T/B 70,800 267 PPRE PP Presisi Tbk. --U7---1 129 143 124 135 6 38,605,000 5,113,168,000 2,178 31.395 136 J 46,500 135 T/B 262,200 268 PPRO PP Properti Tbk. --U6K--1 50 63 50 58 8 1,026,429,400 57,755,514,200 18,675 125.405 59 J 12,867,100 58 T/B 32,236,200 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,100 3,480 3,070 3,350 250 394,300 1,266,252,000 41 51.538 3,350 T/J 26,000 3,260 B 1,000 270 PRIM Royal Prima Tbk. --U9---2 308 308 288 290 -18 2,700 787,200 9 58.000 304 J 2,000 288 B 19,400 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 197 226 197 222 25 149,178,500 31,799,992,800 7,438 720.241 222 T/J 201,900 220 B 421,600 272 PSGO Palma Serasih Tbk. --U1---2 109 143 104 109 0 43,700 5,313,700 25 103.810 109 T/J 9,400 104 B 3,000 273 PTBA Bukit Asam Tbk. --M2BX-1 2,160 2,250 2,090 2,100 -60 21,588,800 46,047,032,000 3,628 1,826.087 2,110 J 25,600 2,100 T/B 1,101,400 274 PTPP PP (Persero) Tbk. --M6XX-1 710 830 730 760 50 175,027,600 135,651,395,000 12,827 142.857 765 J 170,500 760 T/B 1,076,600 275 PTRO Petrosea Tbk. --M2---1 1,355 1,395 1,270 1,335 -20 1,782,900 2,373,736,500 582 1,068.000 1,335 T/J 14,800 1,330 B 2,300 276 PTSN Sat Nusapersada Tbk --M4---1 179 194 170 181 2 5,645,300 1,025,819,300 867 93.621 181 T/J 26,300 180 B 17,400 277 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. --M6B3-1 416 438 388 404 -12 214,535,400 86,592,242,200 12,555 1,557.500 406 J 86,700 404 T/B 416,500 279 PZZA Sarimelati Kencana Tbk. --U9---1 560 585 560 565 5 6,119,100 3,479,472,000 875 51.364 565 T/J 11,100 560 B 223,000 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 685 590 630 10 28,628,200 17,792,722,000 3,013 393.750 635 J 35,600 630 T/B 24,500 281 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,900 J 2,700 0 B 0 282 REAL Repower Asia Indonesia Tbk. --U6---2 77 82 72 72 -5 378,006,700 28,262,432,900 24,639 72.000 72 T/J 4,047,500 0 B 0 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 446 444 440 440 -6 283,500 124,741,000 73 269.939 440 T/J 58,100 438 B 600 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 0 0 250 0 0 0 0 1,956.182 276 J 2,900 250 B 3,700 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,260 1,270 1,230 1,265 5 49,100 61,809,500 28 496.078 1,265 T/J 15,700 1,240 B 1,200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 140 140 0 21,500 3,010,000 8 175.000 140 T/J 512,800 139 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 9,200 9,200 9,200 9,200 0 200 1,840,000 1 5,935.484 9,200 T/J 12,000 8,600 B 5,000 290 SCMA Surya Citra Media Tbk. --M9XX-1 845 920 830 850 5 34,868,400 29,798,244,500 3,049 384.523 850 T/J 101,000 845 B 208,600 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 200 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 770 775 760 775 5 8,900 6,824,000 11 412.234 775 T/J 2,300 760 B 600 293 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,470 2,490 0 48,400 120,107,000 23 106.410 2,490 T/J 13,200 2,470 B 800 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,610 3,460 3,460 3,460 -150 3,000 10,380,000 1 160.789 3,500 J 20,000 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 680 670 670 0 484,400 325,029,500 70 478.571 670 T/J 4,500 665 B 1,400 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,305 1,320 1,230 1,245 -60 9,892,700 12,581,185,500 2,507 214.655 1,250 J 4,400 1,245 T/B 2,900 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,700 5,400 5,400 -200 13,000 72,167,500 50 61.330 5,600 J 2,200 5,400 T/B 3,800 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 242 254 236 250 8 9,888,700 2,432,955,400 528 22.727 252 J 62,700 250 T/B 110,200 299 SIPD Sierad Produce Tbk. --U3---2 840 785 785 785 -55 1,600 1,256,000 2 0.872 825 J 3,300 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 4,790 4,790 4,600 4,680 -110 326,900 1,544,779,000 84 4,069.565 4,790 J 200 4,680 T/B 100 302 SMAR Smart Tbk. --U1---2 2,500 2,700 2,600 2,700 200 6,200 16,330,000 11 892.090 2,850 J 400 2,700 T/B 300 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 244 260 236 246 2 9,712,000 2,429,921,000 905 43.929 248 J 364,200 246 T/B 14,200 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 810 850 820 820 10 50,200 42,098,500 36 990.338 845 J 100 825 B 200 305 SMRA Summarecon Agung Tbk. --M6K--1 510 550 480 520 10 74,685,100 38,342,674,100 5,178 854.420 525 J 633,400 520 T/B 4,988,800 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,180 1,225 1,140 1,145 -35 2,288,600 2,674,965,500 944 3,058.308 1,150 J 247,400 1,145 T/B 40,300 307 SOCI Soechi Lines Tbk. --M7---1 118 123 110 115 -3 17,297,800 1,995,226,700 870 20.909 116 J 400,800 115 T/B 300 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 575 605 550 605 30 6,500 3,580,500 17 52.155 605 T/J 20,000 550 B 100 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 270 198 248 48 83,935,800 20,098,158,500 7,649 140.927 252 J 36,000 248 T/B 1,733,300 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 192 179 190 -2 153,000 27,701,100 38 202.773 190 T/J 34,500 180 B 45,200 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 164 181 166 170 6 76,063,900 13,066,774,500 4,094 70.833 171 J 435,600 170 T/B 511,100 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 3,000 2,880 2,900 0 102,300 296,671,000 102 52.727 2,900 T/J 101,100 2,890 B 500 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 400 420 372 372 -28 40,895,300 16,165,721,600 1,833 152.615 374 J 5,000 372 T/B 1,302,000 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,045 1,060 1,010 1,010 -35 10,829,900 11,266,463,500 648 150.746 1,050 J 118,500 1,010 T/B 4,600 316 STTP Siantar Top Tbk. --U5---2 9,525 9,525 9,525 9,525 0 300 2,857,500 1 5,628.435 9,350 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 3,900 J 300 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,850 2,850 2,850 2,850 0 300 855,000 2 1,838.710 2,860 J 33,300 2,850 T/B 1,100 320 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-1 950 990 910 925 -25 53,532,600 51,444,019,500 1,733 228.395 925 T/J 26,800 920 B 29,900 323 TBLA Tunas Baru Lampung Tbk. --M5---1 535 600 510 560 25 3,765,700 2,036,307,000 729 127.519 565 J 81,900 560 T/B 3,000 324 TCID Mandom Indonesia Tbk. --U5---1 9,275 9,300 9,300 9,300 25 200 1,860,000 2 912.194 9,450 J 400 9,225 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,150 4,990 5,075 85 9,106,700 45,968,265,000 7,000 3,677.536 5,075 T/J 8,800 5,050 B 1,200 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 160 161 149 150 -10 824,400 126,022,900 210 65.789 157 J 1,200 149 B 94,200 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,630 1,630 1,630 1,630 0 63,000 102,690,000 39 148.858 1,635 J 1,600 1,630 T/B 2,800 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 141 154 132 151 10 127,696,800 18,545,018,100 4,543 48.710 152 J 1,055,300 151 T/B 9,650,500 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 0 0 220 0 0 0 0 49.855 232 J 100 222 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--1 515 555 500 525 10 40,020,900 21,070,863,500 3,298 268.272 530 J 40,200 525 T/B 1,839,000 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,225 5,600 4,990 5,300 75 6,523,800 34,432,398,000 4,508 327.690 5,325 J 13,200 5,300 T/B 47,000 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 348 348 348 -2 4,900 1,705,200 8 73.436 348 T/J 500,900 346 B 500 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 184,100 9,205,000 23 80.475 50 T/J 11,233,600 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 306 314 298 298 -8 2,202,800 664,637,800 327 107.107 298 T/J 190,500 296 B 125,200 336 TOTO Surya Toto Indonesia Tbk. --U3---2 212 216 212 216 4 87,800 18,767,600 22 700.684 216 T/J 24,900 214 B 62,500 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 715 750 690 720 5 91,029,700 66,200,576,500 4,993 3,429.715 725 J 1,129,000 720 T/B 281,100 338 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 2,300 294,600 5 128.987 128 T/J 23,700 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 204 230 204 216 12 12,211,100 2,594,483,600 652 108.000 216 T/J 127,900 214 B 60,000 341 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 1,100 396,000 2 214.746 396 J 100 360 T/B 1,900 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,130 1,170 1,090 1,090 -40 136,400 151,787,500 71 194.448 1,120 J 16,400 1,090 T/B 2,000 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,190 3,190 3,190 0 2,000 6,380,000 2 82.857 3,190 T/J 29,500 2,980 B 300 345 TURI Tunas Ridean Tbk. --U9---1 1,330 0 0 1,330 0 0 0 0 2,955.556 1,325 J 500 0 B 0 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,185 1,275 1,110 1,170 -15 3,550,500 4,200,536,000 730 78.000 1,170 T/J 220,200 1,160 B 1,000 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,390 1,435 1,390 1,410 20 250,500 351,994,000 246 2,733.830 1,410 T/J 9,200 1,405 B 8,000 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,600 2,700 2,500 2,700 100 2,300 6,020,000 6 99.997 3,010 J 100 2,700 T/B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,785 1,785 1,780 1,785 0 5,300 9,435,000 6 148.750 1,785 T/J 42,400 1,775 B 2,400 350 VICO Victoria Investama Tbk. --U8---1 104 105 97 105 1 11,600 1,132,600 8 84.000 103 J 49,400 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 266 280 264 270 4 6,800 1,845,200 11 119.435 270 T/J 63,900 252 B 3,700 352 WEGE Wijaya Karya Bangunan Gedung Tbk. CDM6K--1 194 210 194 202 8 126,758,500 25,512,409,000 5,250 69.655 204 J 2,692,800 202 T/B 1,497,500 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,135 1,320 1,140 1,220 85 118,316,600 144,082,128,000 11,282 313.582 1,225 J 296,300 1,220 T/B 382,100 354 WOOD Integra Indocabinet Tbk. --M5K--1 300 326 280 302 2 2,597,600 779,000,600 521 116.154 302 T/J 29,700 300 B 42,100 355 WSBP Waskita Beton Precast Tbk. --M3K--1 173 185 161 171 -2 191,299,500 33,369,337,200 8,248 34.898 172 J 561,900 171 T/B 10,506,300 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 725 640 665 30 304,906,000 207,903,613,000 16,668 179.487 670 J 958,500 665 T/B 4,456,700 357 WTON Wijaya Karya Beton Tbk. --M3K--1 288 310 268 274 -14 67,297,000 19,247,294,800 4,184 46.441 278 J 470,200 274 T/B 1,000,600 358 ZINC Kapuas Prima Coal Tbk. --U2---2 188 190 178 188 0 76,686,900 14,234,316,700 1,417 670.208 188 T/J 1,859,900 187 B 126,600 Total 7,020,665,600 3,677,221,361,800 476,441 2,611,504,900 173,010,800 Jakarta, 07 April 2020 Trading Division