List of Securities Quotation: IDX SMC Composite Date: Tuesday, 03 March 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 9,500 9,825 9,575 9,700 200 1,109,600 10,759,457,500 1,269 788.004 9,700 T/J 2,100 9,675 B 5,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 5,600 5,600 5,600 0 100 560,000 1 1,278.483 6,700 J 200 4,480 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,475 0 0 1,475 0 0 0 0 39.333 1,465 J 1,800 1,150 B 100 4 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,450 1,510 1,450 1,465 15 14,059,400 20,711,002,000 4,415 1,786.585 1,470 J 137,200 1,465 T/B 58,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 745 785 755 760 15 10,774,600 8,257,787,000 1,572 596.860 760 T/J 15,200 755 B 522,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,000 9,925 9,975 0 400,200 3,986,885,000 176 429.032 9,975 T/J 112,000 9,950 B 10,500 7 ADRO Adaro Energy Tbk. --M2BXO1 1,115 1,180 1,125 1,140 25 90,994,700 104,694,197,000 8,733 103.636 1,145 J 195,500 1,140 T/B 181,800 8 AGII Aneka Gas Industri Tbk. --M3---1 525 545 510 545 20 3,100 1,658,500 15 49.545 545 T/J 1,100 540 B 2,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 109 116 109 116 7 2,115,100 241,122,200 349 189.518 117 J 102,400 116 T/B 19,300 10 AGRS Bank IBK Indonesia Tbk. --U8---2 155 154 138 138 -17 27,200 3,883,600 15 125.455 152 J 300 140 B 300 11 AKRA AKR Corporindo Tbk. --M9XXO1 2,550 2,640 2,530 2,550 0 7,506,900 19,285,024,000 1,422 2,032.342 2,550 T/J 56,500 2,540 B 10,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 296 J 1,000 228 B 1,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 222 246 220 240 18 66,100 15,709,400 51 137.931 244 J 3,000 240 T/B 3,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 2,800 2,800 2,800 0 100 280,000 1 114.286 3,000 J 10,000 2,800 T/B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,270 2,300 2,290 2,300 30 152,600 349,957,000 78 121.053 2,300 T/J 3,000 2,290 B 18,700 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 810 795 810 15 4,900 3,932,500 10 2,066.907 810 T/J 100 800 B 23,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 660 700 0 28,000 18,800,500 9 58.333 700 T/J 159,600 630 B 25,700 18 ANTM Aneka Tambang Tbk. --M2XXO1 585 620 595 615 30 101,217,900 61,721,131,000 6,990 405.486 620 J 2,366,700 615 T/B 3,736,500 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 625 700 0 14,800 9,947,000 15 744.554 715 J 5,000 695 B 109,900 20 APLN Agung Podomoro Land Tbk. --M6K--1 137 143 136 137 0 19,170,100 2,648,349,000 817 37.534 138 J 25,000 137 T/B 97,000 21 ARII Atlas Resources Tbk. --U2---2 555 640 555 615 60 29,700 18,194,000 12 41.000 620 J 10,000 615 T/B 17,700 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,800 1,800 1,800 1,800 0 22,000 39,600,000 10 762.712 1,800 T/J 2,700 1,650 B 400 23 ARNA Arwana Citramulia Tbk. --M3---1 428 436 420 428 0 12,380,200 5,274,460,600 154 2,908.992 428 T/J 504,600 424 B 226,900 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,110 3,700 3,200 3,200 90 12,700 42,200,000 7 2,424.242 3,500 J 6,000 3,200 T/B 4,700 25 ASGR Astra Graphia Tbk. --U9---1 915 965 925 925 10 113,200 107,985,000 92 191.781 960 J 700 925 T/B 16,700 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,240 1,245 1,200 1,245 5 289,500 352,135,000 103 2,305.556 1,250 J 7,900 1,195 B 8,100 27 ASRI Alam Sutera Realty Tbk. --M6---1 145 152 139 142 -3 12,809,000 1,858,102,900 896 135.238 143 J 10,000 142 T/B 6,134,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 488 505 490 505 17 7,535,000 3,747,998,500 269 129.487 505 T/J 538,800 498 B 211,500 29 ATIC Anabatic Technologies Tbk. --U9---1 675 0 0 675 0 0 0 0 96.429 650 J 200 600 B 300 30 AUTO Astra Otoparts Tbk. --M4---1 1,000 1,040 1,000 1,040 40 1,268,300 1,303,333,500 304 940.581 1,045 J 24,400 1,040 T/B 29,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 46,437,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 320 350 0 11,600 3,970,400 14 258.045 362 J 100 348 B 107,100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 725 725 725 725 0 3,300 2,392,500 6 906.250 725 T/J 2,700 720 B 50,000 34 BBKP Bank Bukopin Tbk. --M8---1 162 169 163 164 2 4,961,200 819,291,100 895 48.652 164 T/J 145,600 163 B 206,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,755 1,755 1,755 1,755 0 600 1,053,000 2 127.174 1,755 T/J 1,400 1,370 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,650 1,725 1,665 1,690 40 11,283,700 19,155,911,500 2,704 220.435 1,695 J 502,200 1,690 T/B 2,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 3,500 270 B 5,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 148 152 143 152 4 319,600 48,444,300 32 431.059 152 T/J 63,500 151 B 100,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 700 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,170 3,260 3,190 3,260 90 1,470,000 4,747,035,000 1,063 1.841 3,270 J 12,400 3,260 T/B 310,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,900 145,000 5 217.306 50 T/J 408,084,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 132 141 134 140 8 17,350,200 2,392,783,400 792 82.353 140 T/J 523,700 139 B 181,400 43 BFIN BFI Finance Indonesia Tbk. --M8---2 450 450 448 450 0 120,900 54,376,400 85 2,306.037 450 T/J 296,600 448 B 35,200 44 BHIT MNC Investama Tbk. --M9---1 59 62 58 60 1 19,729,500 1,183,785,400 7,131 175.464 61 J 5,154,400 60 T/B 54,700 45 BINA Bank Ina Perdana Tbk. --U8---1 865 900 880 880 15 11,400 10,252,000 10 497.186 900 J 10,300 880 T/B 25,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,300 65,000 4 35.714 50 T/J 50,731,900 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 2,200 2,230 2,170 2,200 0 265,300 582,477,000 125 33.846 2,200 T/J 118,500 2,190 B 100 48 BISI BISI International Tbk. --U1---1 900 930 900 910 10 35,700 32,333,000 50 455.000 910 T/J 44,900 900 B 600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 885 955 895 950 65 10,042,100 9,275,221,000 1,451 158.333 950 T/J 155,400 945 B 2,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 610 625 610 615 5 7,304,200 4,500,283,000 1,258 143.023 620 J 177,700 615 T/B 1,511,600 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 8,070,600 403,530,000 107 3.455 50 T/J 132,007,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 158 210 158 158 0 300 52,600 2 362.552 157 J 4,300 108 B 200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 174,994,100 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 2,440 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 270 J 500 232 B 2,300 56 BMTR Global Mediacom Tbk. --M9K--1 308 318 310 318 10 12,508,000 3,940,409,600 1,835 258.831 318 T/J 546,800 316 B 715,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 74,612,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 760 805 760 785 25 3,921,800 3,109,707,000 435 5.796 790 J 20,500 785 T/B 212,500 59 BNII Bank Maybank Indonesia Tbk. --U8---1 170 180 170 178 8 767,400 136,047,300 73 2.121 180 J 116,900 178 T/B 226,300 60 BNLI Bank Permata Tbk. --M8K--1 1,165 1,225 1,160 1,200 35 37,047,000 44,481,776,000 1,497 13.065 1,205 J 468,300 1,200 T/B 4,900 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,560 0 36,900 57,494,500 25 1,514.563 1,565 J 33,400 1,555 B 10,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 228 230 210 230 2 36,300 8,253,400 38 131.429 230 T/J 1,900 228 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 810 810 810 810 0 100 81,000 1 147.273 810 T/J 12,300 780 B 5,400 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,310 J 225,500 1,190 B 306,000 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 0 J 0 4,550 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 206 216 200 200 -6 16,441,800 3,396,027,600 1,459 39.216 200 T/J 8,576,100 199 B 32,300 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 198,300 9,915,000 24 7.874 50 T/J 33,622,400 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,045 J 10,300 910 B 2,200 70 BSDE Bumi Serpong Damai Tbk. --M6XXO1 965 1,065 985 1,050 85 14,594,600 14,933,803,500 2,425 205.679 1,055 J 249,800 1,050 T/B 186,000 71 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 505 J 7,400 446 B 1,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,870 1,820 1,780 1,820 -50 6,600 11,915,500 37 93.333 1,815 J 400 1,780 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 0 100 5,000 1 383.083 50 T/J 40,651,700 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 2,680 2,690 2,650 2,670 -10 22,700 60,668,000 52 516.879 2,680 J 12,700 2,650 B 300 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,620 4,100 3,690 3,830 210 10,306,700 39,222,044,000 6,181 392.821 3,840 J 2,800 3,830 T/B 14,600 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,095 1,250 1,125 1,185 90 20,700 24,395,000 16 200.847 1,185 T/J 18,300 975 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 149 151 148 151 2 48,311,300 7,273,321,600 179 14.766 151 T/J 376,900 149 B 201,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 8,002,800 400,140,000 135 2.902 50 T/J 327,144,000 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 89 98 90 98 9 34,115,100 3,259,284,900 1,424 21.433 99 J 956,300 98 T/B 890,100 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 190 197 190 192 2 1,377,100 266,705,000 296 58.182 194 J 50,000 192 T/B 30,200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 93 93 89 89 -4 60,262,700 5,426,599,700 116 50.857 90 J 65,000 89 T/B 106,000 84 CASA Capital Financial Indonesia Tbk. --U8---2 408 408 368 408 0 18,100 7,250,800 33 745.382 408 T/J 95,500 400 B 204,500 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,000 476 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 57 61 50 59 2 1,965,900 115,953,000 82 377.600 60 J 107,000 58 B 38,300 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 228 238 234 236 8 174,600 41,178,000 51 18.467 238 J 39,500 236 T/B 94,800 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,875 0 0 1,875 0 0 0 0 6,803.832 1,875 J 500 1,800 B 2,500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,650 2,800 2,530 2,670 20 1,212,800 3,217,621,000 189 1,483.333 2,660 J 900 2,590 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 414 440 410 438 24 11,682,800 4,982,132,200 886 1,904.348 438 T/J 178,800 436 B 32,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,620 1,740 1,625 1,735 115 41,900 70,920,000 11 166.019 1,740 J 1,400 1,735 T/B 1,600 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 11,600 580,000 4 45.455 50 T/J 134,490,900 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 430 430 430 2 111,100 47,773,000 14 216.991 430 T/J 49,300 420 B 50,000 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,370 J 100 1,780 B 100 96 CTRA Ciputra Development Tbk. --M6XXO1 905 935 910 915 10 5,533,100 5,093,193,500 1,065 204.863 920 J 50,500 915 T/B 2,800 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,735 1,745 1,735 1,745 10 2,200 3,828,000 3 3,502.469 1,750 J 500 1,740 B 800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,100 505,000 2 16.496 50 T/J 159,015,900 0 B 0 99 DILD Intiland Development Tbk. --U6---1 252 256 248 252 0 3,051,500 771,315,400 255 43.913 252 T/J 296,600 250 B 100,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,290 2,340 2,340 2,340 50 100 234,000 1 79.322 2,290 J 6,600 1,720 B 300 101 DLTA Delta Djakarta Tbk. --U5---1 5,850 6,400 6,150 6,400 550 19,300 121,307,500 7 38,256.919 6,350 J 1,100 6,100 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 236 250 236 244 8 16,107,400 3,950,601,600 1,668 116.190 246 J 1,305,600 244 T/B 143,300 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 120 127 107 117 -3 15,805,900 1,810,211,300 608 50.870 117 T/J 167,700 116 B 560,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 960 1,040 955 1,000 40 152,800 151,036,000 165 109.290 1,000 T/J 33,600 975 B 100 105 DNAR Bank Oke Indonesia Tbk. --U8---1 192 256 195 238 46 500 116,900 5 216.364 238 T/J 4,300 200 B 200 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,350 3,000 3,350 -150 1,300 4,180,000 6 2,942.752 3,370 J 100 3,110 B 1,300 107 DOID Delta Dunia Makmur Tbk. --M2---1 159 168 159 162 3 7,232,000 1,187,245,000 1,026 219.322 164 J 20,100 162 T/B 508,900 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 394 390 390 390 -4 67,500 26,325,000 4 105.405 390 T/J 132,500 388 B 29,300 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,800 J 500 14,300 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,145 1,150 1,020 1,040 -105 1,131,400 1,270,709,500 104 205.941 1,040 T/J 3,100 1,005 B 10,100 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 100 3,750 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,230 2,170 2,170 -40 4,800 10,534,000 11 798.759 2,200 J 500 2,190 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 276 278 270 276 0 18,000 4,887,400 15 184.000 274 J 35,000 250 B 3,500 114 ECII Electronic City Indonesia Tbk. --U9---2 790 795 790 795 5 10,000 7,925,000 2 19.630 790 J 90,000 760 B 500 115 ELSA Elnusa Tbk. --M2K--1 214 234 220 232 18 39,628,700 8,984,128,400 1,941 58.000 232 T/J 295,700 230 B 972,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 700 35,000 4 10.308 50 T/J 615,824,600 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 5,000 4,800 B 500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,567.212 2,090 J 800 1,845 B 1,400 119 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,590 1,745 1,610 1,740 150 21,483,600 36,455,232,500 4,324 174.000 1,740 T/J 367,200 1,735 B 121,100 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 154 170 155 169 15 4,397,000 725,101,400 816 314.647 169 T/J 63,600 167 B 57,500 121 EXCL XL Axiata Tbk. --M7BXO1 2,520 2,570 2,450 2,500 -20 15,310,400 38,369,246,000 5,400 126.877 2,500 T/J 64,700 2,490 B 10,000 122 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,120 1,090 1,100 0 67,600 74,378,000 60 3,459.881 1,145 J 100 1,100 T/B 11,900 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 7,025 7,025 7,025 -25 1,000 7,025,000 1 1,609.909 7,025 T/J 800 6,950 B 200 124 FILM MD Pictures Tbk. --U9---1 160 167 161 164 4 1,657,500 272,369,200 324 78.095 165 J 40,800 164 T/B 279,500 125 FISH FKS Multi Agro Tbk. --U9---2 2,500 2,500 2,500 2,500 0 100 250,000 1 2,000.000 2,820 J 100 2,490 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 580 J 500 356 B 300 127 FREN Smartfren Telecom Tbk. --U7---1 93 100 93 95 2 106,542,500 10,092,087,700 6,115 5.278 95 T/J 3,791,000 94 B 824,100 128 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---2 370 448 350 446 76 59,600 23,356,400 35 53.095 446 T/J 500 420 B 3,800 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 254 278 256 268 14 46,877,900 12,632,342,600 3,743 36.026 270 J 275,000 268 T/B 278,300 131 GJTL Gajah Tunggal Tbk. --M4---1 388 410 390 402 14 1,632,300 656,062,800 282 78.923 404 J 2,700 402 T/B 18,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 82 75 78 2 46,042,900 3,618,267,100 3,297 19.500 78 T/J 10,030,400 77 B 2,307,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,375 18,375 18,375 -625 200 3,675,000 1 3,195.652 18,375 T/J 300 15,200 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,240 1,270 1,240 1,270 30 151,500 190,333,500 95 98.833 1,270 T/J 24,900 1,260 B 2,600 135 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---1 140 140 125 139 -1 6,900 878,800 15 55.600 139 T/J 1,900 131 B 100 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,010 3,100 3,010 3,010 0 256,100 771,261,000 53 81.351 3,140 J 500 3,010 T/B 766,500 138 HERO Hero Supermarket Tbk. --U9---1 835 835 835 835 0 4,300 3,590,500 3 1,742.924 835 T/J 332,700 805 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,900 3,000 2,900 3,000 100 97,400 291,088,000 41 918.386 3,000 T/J 85,900 2,990 B 500 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 1,800 1,035,000 2 884.615 575 T/J 16,500 432 B 200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 870 910 870 910 40 19,180,500 17,204,811,500 1,081 293.548 910 T/J 194,300 905 B 5,300 142 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---2 905 960 900 940 35 67,683,900 62,836,171,500 299 895.238 950 J 13,100 940 T/B 68,000 144 HRTA Hartadinata Abadi Tbk. --M5---1 256 258 256 258 2 147,900 37,994,000 51 86.000 258 T/J 51,100 256 B 52,300 145 HRUM Harum Energy Tbk. --M2K--1 1,190 1,220 1,190 1,220 30 435,900 524,945,000 87 23.462 1,220 T/J 21,100 1,210 B 755,000 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 7,375 8,850 8,850 8,850 1,475 2,000 17,700,000 2 951.818 0 J 0 8,850 T/B 1,000 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 156 161 154 154 -2 228,700 35,649,200 60 146.667 158 J 1,100 155 B 200 148 IFSH Ifishdeco Tbk. --U2---2 442 500 442 480 38 15,200 7,493,400 18 109.091 480 T/J 9,700 340 B 1,000 149 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---1 685 735 690 700 15 864,200 611,578,000 250 93.975 705 J 2,500 700 T/B 2,300 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 230 242 230 236 6 54,400 12,797,400 16 47.200 236 T/J 11,000 232 B 3,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 1,070 1,070 0 212,400 227,514,500 32 281.579 1,070 T/J 118,800 1,065 B 2,400 153 INAF Indofarma (Persero) Tbk. --U5---1 535 665 550 665 130 15,101,100 9,519,078,500 3,810 266.000 0 J 0 665 T/B 4,535,900 154 INCO Vale Indonesia Tbk. --M2XXO1 2,500 2,730 2,530 2,720 220 18,538,700 49,123,037,000 3,082 1,110.204 2,720 T/J 135,000 2,710 B 71,600 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,880 1,950 1,880 1,950 70 17,200 32,750,000 15 262.630 1,975 J 900 1,950 T/B 100 156 INDS Indospring Tbk. --M4---1 1,990 1,910 1,820 1,845 -145 32,100 59,763,500 24 172.969 1,845 T/J 700 1,840 B 600 157 INDY Indika Energy Tbk. --M2K--1 715 760 730 755 40 3,588,000 2,687,715,000 1,215 25.593 755 T/J 149,400 750 B 149,600 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,500 6,100 5,600 6,075 575 12,110,200 72,010,042,500 5,255 313.036 6,100 J 199,200 6,075 T/B 109,700 159 INPP Indonesian Paradise Property Tbk. --U9---2 925 950 880 950 25 500 458,000 4 904.762 920 J 27,600 830 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,820 3,820 3,770 3,820 0 24,300 92,514,000 25 1,384.058 3,810 J 2,000 3,730 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 810 0 0 810 0 0 0 0 8.223 760 J 3,000 610 B 100 162 INTA Intraco Penta Tbk. --U9---2 438 448 436 448 10 39,400 17,328,400 7 315.802 450 J 16,100 436 B 900 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 456 480 458 470 14 874,200 410,007,600 270 28.659 474 J 2,600 470 T/B 36,800 164 IPTV MNC Vision Networks Tbk. --U9---1 368 378 364 378 10 1,484,900 548,857,200 125 157.500 378 T/J 49,100 376 B 150,000 165 IRRA Itama Ranoraya Tbk. --U9---2 605 640 605 635 30 2,630,100 1,640,873,000 716 169.786 635 T/J 29,800 630 B 23,300 166 ISAT Indosat Tbk. --M7K--1 2,090 2,180 2,100 2,160 70 3,589,000 7,714,501,000 1,539 154.286 2,160 T/J 62,000 2,150 B 4,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 139 154 140 151 12 8,768,800 1,298,799,100 460 51.186 151 T/J 26,100 150 B 100,000 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,780 1,950 1,635 1,950 170 11,703,700 20,451,179,500 5,241 886.364 1,950 T/J 54,100 1,945 B 2,900 169 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,875 11,200 10,875 11,050 175 2,895,600 32,012,112,500 4,693 78.929 11,050 T/J 41,700 11,025 B 14,900 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,340 1,340 1,300 1,300 -40 3,775,800 5,010,842,000 50 528.455 1,300 T/J 173,900 1,295 B 4,100 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 133,063,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 525 550 0 25,100 13,302,500 7 311.986 550 T/J 100 505 B 5,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 454 J 2,520,600 358 B 300 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,460 1,525 1,465 1,495 35 10,727,600 16,109,992,000 2,390 408.693 1,495 T/J 142,100 1,490 B 169,800 175 JRPT Jaya Real Property Tbk. --M6K--1 460 460 456 460 0 9,343,400 4,287,755,000 414 442.308 462 J 151,600 458 B 3,200 176 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,620 4,900 4,650 4,760 140 5,895,600 28,257,528,000 2,661 280.693 4,770 J 500 4,760 T/B 6,300 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 985 690 950 50 1,000 745,500 4 204.600 950 T/J 100 900 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 955 955 950 950 -5 142,200 135,740,000 8 2,111.111 955 J 126,800 950 T/B 29,800 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 665 770 680 745 80 25,694,400 18,849,022,500 4,711 745.000 750 J 137,600 745 T/B 363,200 180 KBLI KMI Wire & Cable Tbk. --M4K--1 414 426 412 426 12 730,200 308,174,800 158 51.762 426 T/J 46,900 424 B 10,300 181 KEEN Kencana Energi Lestari Tbk. --M7---1 390 390 376 390 0 2,468,200 947,430,600 74 98.485 390 T/J 166,700 388 B 1,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 830 830 800 805 -25 287,400 231,531,000 91 107.333 830 J 9,100 805 T/B 10,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,100 255,000 3 1.818 50 T/J 139,100 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 276 286 270 286 10 4,771,100 1,334,491,600 586 9.923 288 J 324,300 286 T/B 73,300 185 KINO Kino Indonesia Tbk. --M5---1 2,940 3,010 2,940 2,970 30 130,900 392,040,000 66 78.158 3,000 J 19,000 2,970 T/B 20,100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,930 1,920 1,780 1,780 -150 11,600 22,150,000 18 881.188 1,780 T/J 1,500 1,700 B 200 187 KKGI Resource Alam Indonesia Tbk. --U2---1 199 0 0 199 0 0 0 0 698.246 216 J 900 199 B 1,500 188 KMTR Kirana Megatara Tbk. --U3---2 250 250 222 250 0 2,800 691,200 7 54.585 250 T/J 140,300 240 B 100 189 KOTA DMS Propertindo Tbk. --U6---1 670 710 670 670 0 7,535,200 5,048,594,000 22 335.000 670 T/J 4,900 665 B 200 190 KPIG MNC Land Tbk. --M9---2 124 128 120 127 3 2,199,600 271,838,400 186 273.277 127 T/J 26,600 126 B 279,000 191 KRAH Grand Kartech Tbk. --U4---2 1,520 1,560 1,560 1,560 40 200 312,000 1 567.273 1,560 T/J 800 1,490 B 200 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 228 236 224 224 -4 11,326,900 2,587,408,000 514 27.848 224 T/J 221,900 222 B 133,100 193 KREN Kresna Graha Investama Tbk. --U9---1 462 480 464 470 8 25,556,100 12,006,535,400 366 4,889.721 470 T/J 338,500 466 B 32,100 194 LAND Trimitra Propertindo Tbk. --U6---2 458 545 442 460 2 463,800 226,997,300 66 117.949 460 T/J 10,800 458 B 10,100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,625 5,625 5,625 25 100 562,500 1 92.975 6,050 J 2,100 5,600 B 499,700 196 LINK Link Net Tbk. --M9---1 3,480 3,500 3,460 3,500 20 2,579,000 9,023,613,000 918 218.750 3,500 T/J 1,545,400 3,480 B 1,700 197 LPCK Lippo Cikarang Tbk --U6---1 615 645 610 635 20 841,600 531,829,000 400 71.594 645 J 172,500 635 T/B 129,700 198 LPKR Lippo Karawaci Tbk. --M6K--1 226 236 226 234 8 122,435,500 28,500,378,200 2,145 75.563 236 J 6,670,400 234 T/B 713,600 199 LPPF Matahari Department Store Tbk. --M9XXO1 3,090 3,190 3,090 3,190 100 2,408,700 7,609,727,000 1,312 72.285 3,200 J 59,700 3,190 T/B 48,500 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 945 1,020 945 1,010 65 11,666,500 11,524,563,500 1,594 260.645 1,010 T/J 833,500 1,005 B 170,100 201 MAIN Malindo Feedmill Tbk. --M3K--1 685 740 690 735 50 2,463,900 1,779,421,000 566 417.614 740 J 110,500 735 T/B 87,300 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,480 3,590 3,400 3,400 -80 527,300 1,818,364,000 85 161.905 3,400 T/J 236,200 3,370 B 200 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 500 750,000 2 89.286 1,695 J 200 1,410 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 755 815 770 795 40 42,514,000 33,596,627,500 3,435 1,275.776 795 T/J 215,900 790 B 88,700 205 MARI Mahaka Radio Integra Tbk. --M9---2 168 169 169 169 1 100 16,900 1 225.333 169 T/J 51,200 140 B 10,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 452 458 444 444 -8 1,542,700 702,052,200 231 888.000 458 J 10,300 444 T/B 81,700 207 MASA Multistrada Arah Sarana Tbk. --U4---1 482 480 478 478 -4 300 143,600 2 339.875 478 T/J 10,800 366 B 17,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,775 1,820 1,755 1,810 35 23,700 41,795,500 11 139.231 1,815 J 200 1,810 T/B 300 209 MCAS M Cash Integrasi Tbk. --U9---2 1,760 1,800 1,720 1,720 -40 4,100 7,216,000 18 124.188 1,730 J 100 1,720 T/B 200 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 88 87 87 2 1,978,900 172,641,000 91 78.033 88 J 174,300 87 T/B 134,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,437,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,235 1,270 1,220 1,260 25 66,435,300 82,840,116,000 5,218 328.560 1,265 J 417,200 1,260 T/B 40,400 213 MDLN Modernland Realty Tbk. --M6---1 156 160 150 150 -6 8,183,200 1,236,667,800 561 44.516 150 T/J 2,309,000 149 B 168,500 214 MEDC Medco Energi Internasional Tbk. --M2K--1 625 660 635 655 30 44,870,800 29,052,536,000 2,282 1,153.636 660 J 1,709,300 655 T/B 1,986,900 215 MEGA Bank Mega Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 4,665.131 5,950 J 100 5,700 B 100 216 MERK Merck Tbk. --U5---2 1,965 2,050 1,960 2,000 35 4,600 9,146,000 17 5,273.288 2,040 J 200 2,000 T/B 3,600 217 META Nusantara Infrastructure Tbk. --U7---1 157 183 150 183 26 1,124,900 204,580,400 97 55.442 183 T/J 516,100 152 B 5,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,240 1,245 1,240 1,245 5 22,500 27,912,500 6 1,276.923 1,245 T/J 5,500 1,210 B 500 219 MGRO Mahkota Group Tbk. --M1K--1 740 765 735 740 0 2,034,500 1,533,420,500 229 328.889 740 T/J 406,700 735 B 43,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,240 1,240 1,240 -10 200,000 248,000,000 1 450.909 1,250 J 948,900 1,240 T/B 200,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,350 2,430 2,350 2,400 50 3,515,800 8,431,801,000 576 141.303 2,400 T/J 9,100 2,390 B 1,016,600 222 MINA Sanurhasta Mitra Tbk. --U9---2 52 54 50 51 -1 3,333,100 170,323,100 260 242.857 52 J 722,100 51 T/B 1,792,400 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,000 0 0 16,000 0 0 0 0 761.905 16,000 J 300 13,050 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,700 14,700 14,700 14,700 0 50,000 735,000,000 2 93,630.573 15,000 J 1,300 14,500 B 600 225 MLPL Multipolar Tbk. --M9---1 53 56 53 54 1 2,376,300 128,899,800 200 6.194 55 J 253,400 54 T/B 168,200 226 MMLP Mega Manunggal Property Tbk. --M6---2 164 172 164 168 4 117,200 19,270,600 13 28.718 168 T/J 33,000 167 B 100 227 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,295 1,335 1,295 1,305 10 41,607,600 54,486,314,500 46,545 145.000 1,305 T/J 652,200 1,300 B 287,200 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,020 J 76,900 780 B 2,000 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 600 625 600 625 25 958,600 594,139,000 401 41.667 625 T/J 400 620 B 400 230 MPPA Matahari Putra Prima Tbk. --U9---1 100 108 101 104 4 1,644,600 171,362,300 168 43.725 106 J 120,000 104 T/B 105,800 231 MPRO Maha Properti Indonesia Tbk. --U6---2 800 850 830 830 30 3,300 2,776,000 9 754.545 860 J 400 830 T/B 900 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,700 5,700 5,700 -200 100 570,000 1 517.015 5,650 J 2,800 5,050 B 100 233 MSIN MNC Studios International Tbk. --M9---2 374 380 374 380 6 229,600 87,158,600 34 76.000 380 T/J 18,200 378 B 12,500 234 MSKY MNC Sky Vision Tbk. --U9---1 1,395 1,555 1,360 1,555 160 7,200 10,016,000 8 102.303 1,550 J 5,100 1,540 B 400 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,520 1,590 1,520 1,555 35 2,489,700 3,870,209,500 403 2,799.381 1,560 J 3,800 1,555 T/B 3,600 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 135,895,200 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 450 452 450 452 2 500 225,200 2 190.035 470 J 100 452 T/B 500 238 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,140 1,195 1,125 1,195 55 47,900 56,411,000 34 142.334 1,195 T/J 734,800 1,130 B 2,500 240 MYOR Mayora Indah Tbk. --M5KB-1 1,765 1,885 1,765 1,840 75 2,302,600 4,234,158,500 815 9,204.602 1,855 J 100 1,840 T/B 41,300 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,100 1,145 1,105 1,140 40 34,615,200 38,913,862,000 1,422 1,106.796 1,140 T/J 3,100 1,135 B 105,300 244 NFCX NFC Indonesia Tbk. --U9---2 2,580 2,620 2,490 2,490 -90 300 772,000 3 134.595 2,600 J 1,000 2,490 T/B 200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 384 480 390 480 96 27,258,500 12,241,112,200 5,409 147.692 0 J 0 480 T/B 2,699,300 246 NIRO City Retail Developments Tbk. --U6---2 142 144 140 144 2 250,900 36,044,300 21 137.143 144 T/J 30,000 140 B 500 247 NISP Bank OCBC NISP Tbk. --U8---1 840 860 845 845 5 9,300 7,887,000 9 1,023.945 855 J 7,500 845 T/B 5,200 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 855 B 200 249 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 450 J 1,200 352 B 1,200 250 OMRE Indonesia Prima Property Tbk --U6---2 755 580 580 580 -175 100 58,000 1 27.775 825 J 100 580 T/B 2,400 251 PALM Provident Agro Tbk. --U1---2 168 0 0 168 0 0 0 0 45.918 199 J 100 172 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 895 905 885 885 -10 33,500 29,667,000 28 104.118 905 J 10,500 885 T/B 300 253 PBRX Pan Brothers Tbk. --M4---1 368 376 368 368 0 112,300 42,154,000 17 651.327 368 T/J 64,300 350 B 5,800 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 1,500 620 B 100 255 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,290 1,350 1,310 1,345 55 90,612,800 120,988,110,500 7,700 448.333 1,350 J 1,503,300 1,345 T/B 133,100 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 825 810 800 810 -15 3,100 2,487,500 6 158.049 815 J 1,300 805 B 100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,300 3,390 3,020 3,290 -10 10,200 32,765,000 25 1,365.202 3,290 T/J 2,000 3,200 B 1,000 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 119 123 115 122 3 201,600 24,246,200 32 97.600 122 T/J 2,000 121 B 100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,125 1,085 1,100 15 440,300 484,767,000 148 1,831.502 1,105 J 23,700 1,100 T/B 15,400 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,600 130,000 2 50.000 50 T/J 7,424,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 970 980 900 960 -10 106,400 100,918,000 28 1,020.842 970 J 18,700 960 T/B 2,300 262 PNLF Panin Financial Tbk. --M8K--1 244 252 244 244 0 24,110,900 5,957,789,400 924 263.727 246 J 500 244 T/B 486,800 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,205 0 0 1,205 0 0 0 0 73.700 1,190 J 500 1,145 B 200 264 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,100 J 100 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 535 505 505 5 1,700 867,500 5 94.393 590 J 1,300 500 B 20,000 266 POWR Cikarang Listrindo Tbk. --M7---2 755 805 770 800 45 2,313,300 1,825,460,000 117 53.333 800 T/J 8,900 775 B 299,900 267 PPRE PP Presisi Tbk. --U7---1 158 164 157 157 -1 27,393,500 4,362,718,600 4,091 36.512 159 J 18,000 157 T/B 1,199,600 268 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 45,937,700 2,306,255,000 973 108.108 51 J 22,185,900 50 T/B 14,093,600 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,650 3,500 3,500 -100 34,600 124,660,000 14 53.846 3,750 J 25,000 3,500 T/B 800 270 PRIM Royal Prima Tbk. --U9---2 310 310 310 310 0 1,300 403,000 3 62.000 308 J 100 282 B 200 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 216 204 210 2 90,808,600 19,088,757,600 2,262 681.309 212 J 625,900 210 T/B 8,888,900 272 PSGO Palma Serasih Tbk. --U1---2 99 130 99 130 31 131,800 13,823,300 41 123.810 130 T/J 14,900 124 B 700 273 PTBA Bukit Asam Tbk. --M2BXO1 2,200 2,400 2,250 2,370 170 30,483,600 71,362,677,000 5,145 2,060.870 2,380 J 45,900 2,370 T/B 9,254,300 274 PTPP PP (Persero) Tbk. --M6XXO1 1,120 1,165 1,120 1,125 5 46,968,800 53,447,721,500 3,931 211.466 1,130 J 177,900 1,125 T/B 127,500 275 PTRO Petrosea Tbk. --M2---1 1,290 1,370 1,290 1,310 20 1,297,000 1,700,847,500 274 1,048.000 1,310 T/J 5,500 1,305 B 102,700 276 PTSN Sat Nusapersada Tbk --M4---1 202 210 202 208 6 897,800 183,051,000 56 107.586 210 J 14,900 208 T/B 30,300 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 278 PWON Pakuwon Jati Tbk. --M6B3O1 525 555 530 545 20 30,440,800 16,603,422,000 2,266 2,101.083 545 T/J 451,700 540 B 1,103,300 279 PZZA Sarimelati Kencana Tbk. --U9---1 890 925 885 890 0 219,700 196,338,000 153 80.909 900 J 5,600 890 T/B 6,000 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 905 945 900 940 35 6,761,700 6,275,869,000 905 587.500 940 T/J 373,600 935 B 6,000 281 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 5,200 J 500 4,550 B 2,300 282 REAL Repower Asia Indonesia Tbk. --U6---2 83 84 71 73 -10 24,926,600 1,876,693,100 2,769 73.000 74 J 454,400 73 T/B 172,300 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 464 466 460 466 2 374,000 173,612,200 58 285.890 466 T/J 6,800 464 B 2,000 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 0 0 278 0 0 0 0 2,175.274 320 J 2,900 278 B 100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,270 1,290 1,275 1,280 10 34,500 44,198,500 36 501.961 1,280 T/J 1,200 1,275 B 14,600 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 150 170 150 150 0 180,000 27,800,000 17 187.500 170 J 10,000 150 T/B 39,600 288 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 289 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,125 9,125 9,125 25 3,000 27,375,000 5 5,887.097 9,125 T/J 100 7,500 B 200 290 SCMA Surya Citra Media Tbk. --M9XXO1 1,115 1,175 1,120 1,135 20 31,229,100 35,609,054,500 2,700 513.452 1,140 J 126,100 1,135 T/B 316,500 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 780 J 2,100 770 B 2,000 292 SFAN Surya Fajar Capital Tbk. --U9---2 880 880 880 880 0 7,400 6,512,000 4 468.085 880 T/J 2,900 875 B 8,700 293 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,230 2,180 2,180 -20 18,900 41,581,000 7 93.162 2,200 J 11,300 2,180 T/B 5,900 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,500 J 48,900 3,590 B 200 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 720 730 715 730 10 781,000 565,496,500 107 521.429 730 T/J 18,800 725 B 800 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,190 1,225 1,200 1,220 30 6,160,600 7,486,109,500 2,002 210.345 1,225 J 3,800 1,220 T/B 95,300 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,425 6,425 6,350 6,400 -25 416,300 2,664,467,500 131 72.687 6,425 J 600 6,400 T/B 700 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 270 288 270 284 14 4,209,400 1,194,984,200 492 25.818 286 J 40,500 284 T/B 189,500 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 429,500 815 B 100 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,670 4,700 4,650 4,690 20 18,100 84,571,000 16 4,078.261 4,690 T/J 2,100 4,680 B 1,000 302 SMAR Smart Tbk. --U1---2 3,540 3,630 3,630 3,630 90 100 363,000 1 1,199.366 3,600 J 1,000 3,560 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 266 284 270 280 14 8,441,900 2,350,777,400 1,310 50.000 280 T/J 14,500 278 B 687,700 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 900 955 880 910 10 28,200 25,478,500 26 1,099.034 915 J 400 900 B 1,000 305 SMRA Summarecon Agung Tbk. --M6K--1 815 850 825 830 15 10,835,200 9,039,610,500 1,611 1,363.786 835 J 100,000 830 T/B 72,400 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,420 1,440 1,375 1,400 -20 2,406,900 3,388,181,500 896 3,739.416 1,425 J 19,400 1,400 T/B 541,200 307 SOCI Soechi Lines Tbk. --M7---1 101 114 102 112 11 20,932,300 2,274,632,100 1,441 20.364 112 T/J 25,500 111 B 92,900 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 6,000 6,000 6,000 1,000 300 1,800,000 3 581.818 6,075 J 100 3,910 B 100 309 SPTO Surya Pertiwi Tbk. --M9K--2 795 800 795 795 0 40,900 32,636,000 31 68.534 815 J 7,200 790 B 23,700 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 290 320 290 320 30 43,408,300 13,328,946,000 2,939 181.841 322 J 765,500 320 T/B 272,300 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 193 200 0 31,200 6,225,300 13 213.445 200 T/J 103,700 196 B 200 312 SRIL Sri Rejeki Isman Tbk. --M4LKO1 206 208 202 204 -2 11,578,300 2,377,832,000 1,702 85.000 206 J 491,600 204 T/B 139,100 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,400 3,410 3,400 3,400 0 10,900 37,062,000 7 61.818 3,400 T/J 14,700 3,330 B 1,000 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 645 655 645 645 0 3,559,400 2,313,124,500 170 264.615 650 J 149,500 645 T/B 200 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 840 840 800 805 -35 65,667,700 53,144,620,500 694 120.149 805 T/J 104,100 800 B 104,700 316 STTP Siantar Top Tbk. --U5---2 6,400 6,400 6,400 6,400 0 200 1,280,000 2 3,781.835 7,000 J 100 5,425 B 200 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,700 J 100 3,030 B 100 319 SURE Super Energy Tbk. --U2---2 2,980 2,970 2,960 2,960 -20 5,000 14,834,000 4 1,909.677 2,980 J 33,300 2,960 T/B 3,700 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 110 118 105 114 4 4,806,800 529,701,900 1,817 1,041.571 114 T/J 29,400 113 B 5,000 321 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 322 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,060 1,105 1,060 1,085 25 8,208,400 8,867,732,500 990 267.901 1,085 T/J 133,000 1,080 B 105,300 323 TBLA Tunas Baru Lampung Tbk. --M5---1 610 625 600 615 5 5,018,400 3,088,440,000 936 140.043 615 T/J 1,300 610 B 177,500 324 TCID Mandom Indonesia Tbk. --U5---1 9,825 9,625 9,600 9,625 -200 300 2,882,500 2 944.072 10,350 J 100 9,450 B 200 325 TCPI Transcoal Pacific Tbk. --U7---2 6,300 6,450 6,250 6,350 50 6,496,900 41,490,867,500 6,645 4,601.449 6,375 J 400 6,350 T/B 1,800 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 197 195 179 191 -6 40,300 7,365,800 51 83.772 191 T/J 100 181 B 400 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,745 1,755 1,745 1,755 10 343,500 601,008,500 171 160.274 1,755 T/J 28,200 1,750 B 12,800 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 153 115 153 39 263,781,500 36,805,991,700 12,593 49.355 153 T/J 1,898,400 152 B 598,900 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 330 0 0 330 0 0 0 0 74.782 390 J 200 342 B 1,000 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,500 J 200 5,000 B 200 331 TINS Timah Tbk. --M2K--1 575 605 585 600 25 15,213,500 9,096,229,500 1,095 306.596 605 J 578,200 600 T/B 336,800 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 5,850 6,775 6,050 6,725 875 4,235,300 27,693,962,500 5,138 415.795 6,750 J 44,000 6,725 T/B 59,400 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 0 0 360 0 0 0 0 75.968 360 J 227,500 302 B 8,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,061,200 53,060,000 25 80.475 50 T/J 8,263,600 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 372 382 378 380 8 1,279,100 484,384,800 99 136.580 380 T/J 57,000 378 B 679,100 336 TOTO Surya Toto Indonesia Tbk. --U3---2 242 244 226 228 -14 218,400 50,472,400 31 739.611 230 J 34,500 228 T/B 6,900 337 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 805 835 795 835 30 127,074,600 103,340,928,500 21,193 3,977.516 840 J 1,032,700 835 T/B 14,200 338 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 339 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 125 129 123 129 4 230,500 28,357,500 6 129.994 134 J 200 129 T/B 9,000 340 TRIN Perintis Triniti Properti Tbk. --U6---2 191 220 190 218 27 11,257,700 2,269,153,900 1,174 109.000 218 T/J 50,900 212 B 3,300 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 380 398 380 398 18 11,300 4,295,800 2 237.414 398 T/J 4,900 380 B 11,900 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,220 1,280 1,235 1,240 20 92,500 117,231,000 69 221.207 1,260 J 20,000 1,240 T/B 5,300 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,400 3,400 3,400 0 4,000 13,600,000 2 88.312 3,400 T/J 29,000 2,630 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,290 1,340 1,280 1,300 10 192,800 250,509,000 15 2,888.889 1,350 J 13,500 1,300 T/B 5,800 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,600 1,670 1,595 1,665 65 669,400 1,094,407,000 354 111.000 1,665 T/J 7,300 1,660 B 1,500 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,515 1,545 1,500 1,515 0 359,000 547,678,000 479 2,937.413 1,515 T/J 10,000 1,510 B 5,900 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,000 3,000 3,000 0 900 2,700,000 6 111.108 3,000 T/J 400 2,950 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,995 2,000 0 8,500 16,983,500 6 166.667 2,000 T/J 37,400 1,995 B 1,000 350 VICO Victoria Investama Tbk. --U8---1 103 103 93 102 -1 248,600 23,123,600 9 81.600 102 T/J 21,500 96 B 200 351 VOKS Voksel Electric Tbk. --U4---1 274 316 274 298 24 15,400 4,526,200 9 131.821 296 J 900 294 B 10,200 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 214 228 216 224 10 40,900,000 9,095,776,200 1,493 77.241 226 J 712,800 224 T/B 405,700 353 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,800 1,850 1,790 1,810 10 18,019,600 32,651,205,000 3,506 465.232 1,810 T/J 204,600 1,805 B 575,000 354 WOOD Integra Indocabinet Tbk. --M5K--1 390 420 390 406 16 8,265,400 3,369,008,200 671 156.154 406 T/J 2,629,700 404 B 900 355 WSBP Waskita Beton Precast Tbk. --M3K--1 181 193 183 193 12 47,604,700 9,042,970,100 2,582 39.388 193 T/J 187,500 192 B 605,100 356 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 970 1,010 980 985 15 33,639,700 33,356,828,500 3,469 265.857 985 T/J 427,000 980 B 1,096,600 357 WTON Wijaya Karya Beton Tbk. --M3K--1 316 338 324 330 14 9,284,000 3,071,401,400 988 55.932 332 J 94,500 330 T/B 292,200 358 ZINC Kapuas Prima Coal Tbk. --U2---2 296 318 276 296 0 68,529,700 20,921,244,000 1,050 1,055.221 296 T/J 484,600 294 B 1,500 Total 2,985,396,000 2,051,885,299,600 323,899 2,592,600,400 85,999,400 Jakarta, 03 March 2020 Trading Division