List of Securities Quotation: IDX SMC Composite Date: Friday, 06 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 9,950 10,150 9,675 9,700 -250 373,600 3,641,795,000 570 788.004 9,750 J 23,200 9,700 T/B 17,700 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 0 0 5,600 0 0 0 0 1,278.483 5,525 J 100 4,480 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,475 0 0 1,475 0 0 0 0 39.333 1,470 J 2,800 1,120 B 9,000 4 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,485 1,480 1,445 1,460 -25 5,306,100 7,759,050,500 1,981 1,780.488 1,465 J 465,400 1,460 T/B 84,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 790 790 760 765 -25 4,834,400 3,714,652,500 832 600.787 765 T/J 7,100 760 B 468,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 9,950 9,825 9,925 -50 69,100 682,740,000 123 426.882 9,925 T/J 5,400 9,900 B 3,000 7 ADRO Adaro Energy Tbk. --M2BXO1 1,175 1,180 1,140 1,160 -15 33,637,700 39,030,708,500 4,845 105.455 1,165 J 769,000 1,160 T/B 4,676,800 8 AGII Aneka Gas Industri Tbk. --M3---1 550 560 550 550 0 6,800 3,754,000 9 50.000 550 T/J 800 545 B 100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 160 161 144 146 -14 11,649,200 1,739,381,100 1,611 238.531 147 J 40,900 146 T/B 37,100 10 AGRS Bank IBK Indonesia Tbk. --U8---2 140 146 140 146 6 200 28,600 2 132.727 146 T/J 5,200 141 B 300 11 AKRA AKR Corporindo Tbk. --M9XXO1 2,540 2,530 2,420 2,430 -110 5,043,200 12,330,591,000 1,990 1,936.703 2,430 T/J 82,200 2,420 B 14,300 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 298 J 8,600 228 B 2,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 280 280 268 268 -12 25,700 6,943,000 27 154.023 270 J 800 268 T/B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 0 0 2,800 0 0 0 0 114.286 3,000 J 10,000 2,800 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,270 2,270 2,250 2,250 -20 330,900 748,660,000 131 118.421 2,250 T/J 2,900 2,240 B 43,600 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 795 775 775 -15 627,000 486,119,500 43 1,977.596 775 T/J 5,600 770 B 800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 157,600 535 B 200 18 ANTM Aneka Tambang Tbk. --M2XXO1 630 630 605 610 -20 49,754,200 30,621,404,000 4,358 402.189 615 J 861,500 610 T/B 1,553,000 19 APIC Pacific Strategic Financial Tbk. --U8---2 735 725 700 715 -20 10,800 7,647,500 11 760.509 720 J 2,600 700 B 104,200 20 APLN Agung Podomoro Land Tbk. CRM6K--1 145 146 141 141 -4 10,316,500 1,468,521,800 502 38.630 142 J 142,600 141 T/B 150,700 21 ARII Atlas Resources Tbk. --U2---2 625 635 635 635 10 50,000 31,750,000 5 42.333 635 T/J 19,800 476 B 500 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,780 1,780 1,775 1,780 0 24,300 43,133,000 13 754.237 1,775 J 1,000 1,700 B 200 23 ARNA Arwana Citramulia Tbk. CDM3---1 428 428 426 428 0 1,420,000 606,918,000 75 2,908.992 428 T/J 444,100 426 B 1,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,250 3,350 3,120 3,120 -130 200 647,000 2 2,363.636 3,500 J 200 3,130 B 500 25 ASGR Astra Graphia Tbk. --U9---1 960 960 930 960 0 31,900 29,934,000 31 199.038 960 T/J 500 940 B 6,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,220 1,215 1,185 1,215 -5 102,600 123,118,000 41 2,250.000 1,215 T/J 7,800 1,185 B 400 27 ASRI Alam Sutera Realty Tbk. --M6---1 157 154 150 153 -4 4,535,700 691,504,400 499 145.714 153 T/J 714,200 152 B 66,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 580 565 525 525 -55 4,630,100 2,493,654,000 268 134.615 535 J 69,100 525 T/B 43,800 29 ATIC Anabatic Technologies Tbk. --U9---1 705 0 0 705 0 0 0 0 100.714 700 J 400 560 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 1,090 1,085 1,050 1,065 -25 513,300 545,904,500 240 963.191 1,065 T/J 39,800 1,060 B 157,900 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 600 30,000 2 57.388 50 T/J 38,638,500 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 350 350 0 2,500 875,000 3 258.045 388 J 100 348 B 100,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 800 0 0 800 0 0 0 0 1,000.000 800 J 24,000 720 B 50,000 34 BBKP Bank Bukopin Tbk. --M8---1 175 175 166 166 -9 9,539,100 1,613,220,600 643 49.245 169 J 110,000 166 T/B 967,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,690 0 0 2,690 0 0 0 0 194.928 2,660 J 100 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,720 1,700 1,650 1,660 -60 5,865,700 9,781,895,000 1,655 216.522 1,665 J 20,100 1,660 T/B 98,100 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 1,000 252 B 200 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 153 154 149 150 -3 150,400 22,498,800 26 425.387 151 J 5,000 149 B 50,900 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 470 B 100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,170 3,170 3,100 3,120 -50 1,502,000 4,684,384,000 911 1.762 3,120 T/J 116,300 3,110 B 83,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 600 30,000 2 217.306 50 T/J 416,464,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 149 149 142 144 -5 5,046,800 727,236,700 290 84.706 145 J 217,400 144 T/B 553,200 43 BFIN BFI Finance Indonesia Tbk. --M8---2 450 450 448 450 0 192,300 86,463,000 34 2,306.037 450 T/J 37,100 446 B 11,800 44 BHIT MNC Investama Tbk. --M9---1 61 61 58 60 -1 4,535,200 268,690,500 192 175.464 60 T/J 5,000,000 59 B 1,144,500 45 BINA Bank Ina Perdana Tbk. --U8---1 890 900 880 900 10 1,200 1,074,000 4 508.486 900 T/J 9,400 880 B 2,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 47,041,000 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 2,150 2,160 2,090 2,090 -60 305,200 644,182,000 143 32.154 2,090 T/J 172,600 2,080 B 13,100 48 BISI BISI International Tbk. --U1---1 930 925 870 900 -30 79,900 71,879,000 47 450.000 905 J 200 895 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 975 990 940 990 15 5,280,100 5,108,997,500 972 165.000 990 T/J 389,200 985 B 300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 625 625 615 620 -5 3,066,300 1,898,888,500 771 144.186 625 J 1,430,900 620 T/B 21,900 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 5,393,400 269,670,000 171 3.455 50 T/J 145,319,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 158 165 110 145 -13 106,400 13,029,500 51 332.721 144 J 19,700 130 B 6,800 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 234,446,100 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---2 270 278 278 278 8 100 27,800 1 86.875 270 J 2,300 234 B 100 56 BMTR Global Mediacom Tbk. --M9K--1 318 318 306 314 -4 8,462,000 2,627,408,400 836 255.575 314 T/J 1,343,800 312 B 1,000,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 69,999,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 845 840 805 835 -10 2,134,600 1,759,349,000 327 6.165 840 J 310,600 835 T/B 41,100 59 BNII Bank Maybank Indonesia Tbk. --U8---1 185 185 180 180 -5 22,400 4,092,900 22 2.145 185 J 14,800 180 T/B 21,400 60 BNLI Bank Permata Tbk. --M8K--1 1,315 1,340 1,295 1,335 20 72,559,900 96,487,905,000 2,779 14.535 1,335 T/J 511,200 1,330 B 2,871,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,565 5 47,800 74,598,000 37 1,519.417 1,565 T/J 29,300 1,560 B 50,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 222 222 210 220 -2 19,800 4,318,400 14 125.714 220 T/J 1,800 210 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 810 0 0 810 0 0 0 0 147.273 810 J 8,700 780 B 4,900 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,275 J 225,300 1,190 B 315,600 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 4,000 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 254 274 244 250 -4 59,998,600 15,621,274,000 6,192 49.020 250 T/J 170,300 248 B 551,100 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 12,900 645,000 9 7.874 50 T/J 47,938,300 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,035 J 10,300 910 B 2,300 70 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,100 1,070 1,015 1,015 -85 8,941,600 9,279,748,000 1,962 198.823 1,020 J 2,200 1,015 T/B 589,000 71 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 2,600 1,352,000 9 354.661 525 J 5,200 452 B 500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,840 1,840 1,650 1,750 -90 17,900 31,479,000 19 89.744 1,750 T/J 16,900 1,745 B 200 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 0 0 50 0 0 0 0 383.083 50 J 41,809,900 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 2,700 2,700 2,630 2,690 -10 56,400 148,866,000 19 520.751 2,640 J 150,000 2,630 B 2,500 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 4,060 4,140 4,000 4,090 30 13,924,100 56,897,069,000 4,151 419.487 4,090 T/J 163,400 4,080 B 885,400 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,185 1,185 1,185 1,185 0 300 355,500 1 200.847 1,185 T/J 76,900 950 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 151 151 149 149 -2 54,921,700 8,267,823,800 127 14.571 150 J 506,600 149 T/B 104,100 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 939,400 46,970,000 77 2.902 50 T/J 351,973,600 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 102 101 95 95 -7 42,100,500 4,104,739,100 4,055 20.777 96 J 813,500 95 T/B 2,606,900 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 210 214 196 198 -12 2,200,500 453,438,300 530 60.000 198 T/J 100,000 197 B 17,600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 110 109 87 90 -20 1,541,300 140,347,100 232 51.429 91 J 21,000 90 T/B 34,000 84 CASA Capital Financial Indonesia Tbk. --U8---2 398 400 384 400 2 69,700 27,799,400 19 730.767 400 T/J 47,900 398 B 210,000 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 14,000 460 B 500 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 62 62 61 61 -1 1,374,900 84,205,000 35 390.400 61 T/J 100 60 B 146,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 246 242 236 240 -6 1,798,600 431,759,000 19 18.780 244 J 6,000 240 T/B 144,300 88 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,950 1,920 1,950 -50 14,200 27,390,000 3 7,075.985 1,950 T/J 5,800 1,750 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,910 3,030 2,830 2,960 50 1,179,400 3,532,134,000 116 1,644.444 2,920 J 1,000 2,910 B 1,000 90 CLEO Sariguna Primatirta Tbk. --M5K--1 440 444 432 444 4 5,515,100 2,403,289,200 382 1,930.435 444 T/J 397,300 442 B 27,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,720 1,720 1,720 1,720 0 100 172,000 1 164.584 1,720 T/J 400 1,660 B 2,500 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 0 100 5,000 1 45.455 50 T/J 137,195,000 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 428 422 428 0 1,630,000 691,420,000 14 215.982 430 J 50,000 428 T/B 215,000 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 1,800 B 100 96 CTRA Ciputra Development Tbk. --M6XXO1 920 910 880 885 -35 7,746,500 6,906,336,500 1,232 198.147 890 J 1,019,100 885 T/B 378,900 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,755 1,755 1,750 1,750 -5 3,300 5,783,000 7 3,512.505 1,750 T/J 600 1,745 B 700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 1 16.496 50 T/J 135,907,400 0 B 0 99 DILD Intiland Development Tbk. --U6---1 246 246 242 246 0 336,100 82,648,600 26 42.867 246 T/J 530,300 244 B 72,400 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,030 2,030 1,950 1,950 -80 27,800 54,244,000 7 66.102 1,990 J 400 1,945 B 2,000 101 DLTA Delta Djakarta Tbk. --U5---1 5,950 5,950 5,850 5,850 -100 28,600 168,810,000 8 34,969.215 6,000 J 99,600 5,800 B 300 102 DMAS Puradelta Lestari Tbk. --M6K--1 232 234 224 224 -8 29,760,400 6,732,403,600 1,042 106.667 224 T/J 614,100 222 B 1,388,800 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 107 126 105 107 0 31,363,800 3,599,802,800 3,419 46.522 107 T/J 2,123,100 106 B 123,800 104 DMND Diamond Food Indonesia Tbk. --U5---1 970 970 955 960 -10 37,700 36,243,500 24 104.918 960 T/J 2,100 955 B 200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 300 320 230 230 -70 1,200 292,000 9 209.091 230 T/J 3,000 228 B 1,000 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 500 1,650,000 2 2,898.831 3,300 T/J 9,400 3,010 B 300 107 DOID Delta Dunia Makmur Tbk. --M2---1 169 169 161 161 -8 3,299,900 539,104,600 403 217.968 162 J 10,000 161 T/B 196,300 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 404 404 394 400 -4 172,300 68,145,400 37 108.108 400 T/J 507,200 394 B 200 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,500 J 100 14,300 B 100 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,070 1,055 970 1,000 -70 278,600 279,658,000 57 198.020 1,000 T/J 10,000 980 B 10,000 111 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 2,180 2,210 2,180 2,210 30 5,500 12,125,000 3 813.482 2,210 T/J 100 2,170 B 300 113 DWGL Dwi Guna Laksana Tbk. --U9---2 270 270 234 234 -36 39,000 9,607,200 21 156.000 250 J 24,900 234 T/B 3,800 114 ECII Electronic City Indonesia Tbk. --U9---2 775 775 760 770 -5 5,300 4,081,000 4 19.012 775 J 99,800 760 B 1,400 115 ELSA Elnusa Tbk. --M2K--1 234 232 222 230 -4 25,481,700 5,802,102,600 677 57.500 232 J 630,900 230 T/B 105,400 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 5,800 290,000 1 10.308 50 T/J 673,041,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,250 5,200 4,900 4,900 -350 700 3,570,000 4 680.556 4,990 J 200 4,820 B 500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,567.212 2,190 J 400 1,730 B 200 119 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,790 1,765 1,700 1,730 -60 10,032,800 17,290,433,000 2,188 173.000 1,735 J 53,700 1,730 T/B 22,562,700 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 168 168 161 163 -5 810,700 133,047,400 134 303.476 163 T/J 4,800 162 B 213,700 121 EXCL XL Axiata Tbk. --M7BXO1 2,480 2,450 2,300 2,310 -170 22,686,000 53,450,282,000 4,462 117.234 2,310 T/J 10,800 2,300 B 187,100 122 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,080 1,080 1,080 -20 1,900 2,052,000 2 3,396.974 1,140 J 600 1,080 T/B 2,200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,100 J 1,000 6,400 B 100 124 FILM MD Pictures Tbk. --U9---1 166 168 160 163 -3 2,384,300 391,527,800 357 77.619 164 J 21,500 163 T/B 153,700 125 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 3,000 J 300 2,500 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 96 96 92 92 -4 35,970,900 3,354,456,700 2,611 5.111 93 J 829,100 92 T/B 1,900,600 128 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---2 408 408 354 380 -28 12,000 4,630,200 21 45.238 400 J 300 380 T/B 14,300 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 284 284 266 278 -6 21,250,400 5,904,744,800 2,102 37.371 280 J 129,500 278 T/B 7,000 131 GJTL Gajah Tunggal Tbk. --M4---1 420 414 404 404 -16 996,900 404,429,600 212 79.315 404 T/J 66,600 402 B 48,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 95 95 82 84 -11 42,868,400 3,739,924,600 1,930 21.000 85 J 3,560,500 84 T/B 10,600 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,900 18,900 18,900 -100 100 1,890,000 1 3,286.957 18,900 T/J 1,000 15,250 B 200 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,270 1,295 1,265 1,280 10 194,800 248,753,000 146 99.611 1,280 T/J 4,200 1,275 B 7,900 135 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---1 134 140 125 140 6 4,100 525,700 3 56.000 141 J 2,300 128 B 7,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,000 3,150 2,940 2,960 -40 468,300 1,395,096,000 109 80.000 3,080 J 100 2,960 T/B 131,600 138 HERO Hero Supermarket Tbk. --U9---1 790 805 760 805 15 51,400 41,104,000 12 1,680.304 900 J 500 775 B 6,800 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,060 3,060 2,980 3,000 -60 305,000 917,115,000 49 918.386 3,050 J 4,700 3,000 T/B 226,100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 580 575 580 5 4,300 2,480,000 3 892.308 575 J 800 454 B 200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 920 920 900 915 -5 19,309,200 17,551,301,500 357 295.161 915 T/J 161,300 910 B 125,000 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 965 965 920 920 -45 58,281,700 54,618,791,000 386 876.190 920 T/J 1,800 915 B 34,600 144 HRTA Hartadinata Abadi Tbk. --M5---1 260 272 256 260 0 98,800 25,590,000 17 86.667 260 T/J 22,700 256 B 84,500 145 HRUM Harum Energy Tbk. --M2K--1 1,210 1,215 1,180 1,205 -5 1,109,100 1,331,028,500 73 23.173 1,210 J 26,900 1,205 T/B 387,300 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 0 0 9,000 0 0 0 0 967.950 9,200 J 200 9,000 B 2,000 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 158 158 155 156 -2 112,400 17,601,600 20 148.571 156 T/J 26,600 155 B 21,700 148 IFSH Ifishdeco Tbk. --U2---2 500 470 460 460 -40 26,900 12,399,000 6 104.545 460 T/J 91,200 380 B 100 149 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---1 685 705 675 680 -5 734,500 501,293,000 268 91.290 685 J 25,400 680 T/B 18,300 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 228 232 222 224 -4 105,700 23,609,200 13 44.800 226 J 20,000 222 B 48,700 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,075 1,075 0 167,200 179,740,000 29 282.895 1,065 J 12,700 1,060 B 2,100 153 INAF Indofarma (Persero) Tbk. --U5---1 815 850 765 775 -40 14,119,200 11,411,831,000 4,520 310.000 775 T/J 191,100 770 B 159,200 154 INCO Vale Indonesia Tbk. --M2XXO1 2,670 2,620 2,540 2,570 -100 6,116,600 15,822,968,000 1,759 1,048.980 2,570 T/J 7,600 2,560 B 222,700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,300 2,300 2,200 2,280 -20 2,700 6,176,000 5 307.075 2,250 J 100 2,030 B 1,000 156 INDS Indospring Tbk. --M4---1 1,805 1,835 1,745 1,745 -60 7,100 12,414,000 16 163.594 1,820 J 2,000 1,745 T/B 3,100 157 INDY Indika Energy Tbk. --M2K--1 760 765 725 740 -20 1,766,600 1,305,430,000 586 25.085 740 T/J 12,100 735 B 87,200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,250 6,125 5,975 6,000 -250 4,927,000 29,700,435,000 2,730 309.172 6,025 J 7,500 6,000 T/B 75,900 159 INPP Indonesian Paradise Property Tbk. --U9---2 740 750 665 695 -45 25,700 18,081,000 25 661.905 695 T/J 80,600 670 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,750 3,750 3,700 3,700 -50 22,400 83,766,000 11 1,340.580 3,700 T/J 700 3,690 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 810 860 795 860 50 1,200 965,500 3 8.731 860 T/J 6,000 700 B 1,000 162 INTA Intraco Penta Tbk. --U9---2 450 452 434 450 0 18,500 8,289,000 6 317.212 450 T/J 4,500 434 B 7,500 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 454 460 440 460 6 648,800 290,607,800 185 28.049 460 T/J 27,100 450 B 31,600 164 IPTV MNC Vision Networks Tbk. --U9---1 394 394 388 392 -2 728,000 284,822,600 81 163.333 392 T/J 500 390 B 100,000 165 IRRA Itama Ranoraya Tbk. --U9---2 615 625 595 600 -15 2,458,300 1,484,262,000 348 160.428 600 T/J 23,100 595 B 10,000 166 ISAT Indosat Tbk. --M7K--1 2,240 2,230 2,140 2,160 -80 3,026,800 6,555,724,000 1,551 154.286 2,170 J 59,100 2,160 T/B 28,200 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 151 151 146 147 -4 1,942,300 287,863,000 227 49.831 148 J 98,200 147 T/B 138,800 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,800 1,820 1,730 1,750 -50 9,020,600 16,096,193,000 3,029 795.455 1,750 T/J 78,700 1,730 B 100 169 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,900 10,800 10,400 10,425 -475 2,154,300 22,715,350,000 2,963 74.464 10,475 J 5,100 10,425 T/B 59,200 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,230 1,230 1,185 1,185 -45 6,515,800 7,865,804,000 54 481.707 1,185 T/J 37,200 1,180 B 4,600 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 147,088,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 580 570 570 570 -10 100 57,000 1 323.331 570 T/J 4,900 510 B 8,800 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 398 358 398 -78 500 187,000 2 329.424 400 J 20,300 364 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,520 1,500 1,475 1,480 -40 2,938,100 4,369,751,000 1,203 404.593 1,485 J 260,800 1,480 T/B 78,700 175 JRPT Jaya Real Property Tbk. --M6K--1 458 458 444 448 -10 8,933,900 4,038,141,800 500 430.769 450 J 23,900 446 B 108,900 176 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,890 4,850 4,710 4,740 -150 5,842,400 27,700,724,000 1,792 279.514 4,750 J 43,000 4,740 T/B 4,400 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 950 950 950 0 200 190,000 1 204.600 1,030 J 100 745 B 1,000 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 940 945 0 111,900 105,745,000 6 2,100.000 950 J 92,600 945 T/B 47,800 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 915 960 850 885 -30 35,684,600 32,807,297,500 6,712 885.000 885 T/J 278,400 880 B 15,300 180 KBLI KMI Wire & Cable Tbk. --M4K--1 428 426 420 422 -6 5,523,000 2,326,599,400 71 51.276 422 T/J 66,300 420 B 2,800 181 KEEN Kencana Energi Lestari Tbk. --M7---1 390 392 384 392 2 2,455,100 952,071,800 49 98.990 392 T/J 110,200 390 B 3,600 182 KEJU Mulia Boga Raya Tbk. --U5---2 800 815 800 810 10 35,600 28,605,500 18 108.000 815 J 4,500 810 T/B 4,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 8,000 400,000 5 1.818 50 T/J 190,400 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 280 280 276 278 -2 520,400 144,906,000 168 9.645 280 J 133,900 278 T/B 200 185 KINO Kino Indonesia Tbk. --M5---1 3,200 3,200 3,080 3,110 -90 1,286,900 3,998,497,000 61 81.842 3,140 J 5,800 3,100 B 500 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,730 1,725 1,670 1,670 -60 15,000 25,848,000 13 826.733 1,670 T/J 200 1,660 B 300 187 KKGI Resource Alam Indonesia Tbk. --U2---1 204 202 187 199 -5 500 97,700 4 698.246 202 J 4,800 199 T/B 100 188 KMTR Kirana Megatara Tbk. --U3---2 236 230 230 230 -6 5,000 1,150,000 1 50.218 250 J 122,000 230 T/B 5,000 189 KOTA DMS Propertindo Tbk. --U6---1 670 690 660 690 20 8,050,100 5,314,567,000 10 345.000 690 T/J 51,600 600 B 1,100 190 KPIG MNC Land Tbk. --M9---2 129 130 126 128 -1 395,200 50,336,700 51 275.429 128 T/J 723,500 127 B 300,000 191 KRAH Grand Kartech Tbk. --U4---2 1,560 0 0 1,560 0 0 0 0 567.273 1,600 J 1,000 1,520 B 200 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 232 234 224 224 -8 3,305,700 748,787,800 392 27.848 226 J 92,100 224 T/B 469,400 193 KREN Kresna Graha Investama Tbk. --U9---1 470 470 460 462 -8 18,816,300 8,729,664,800 278 4,806.492 462 T/J 395,900 460 B 682,600 194 LAND Trimitra Propertindo Tbk. --U6---2 430 460 406 450 20 98,300 42,690,200 21 115.385 438 J 6,200 410 B 900 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 100 560,000 1 92.562 6,050 J 2,100 5,600 T/B 499,200 196 LINK Link Net Tbk. --M9---1 3,480 3,500 3,430 3,450 -30 3,590,500 12,434,478,000 325 215.625 3,450 T/J 615,100 3,440 B 4,500 197 LPCK Lippo Cikarang Tbk --U6---1 725 720 695 695 -30 302,500 211,089,500 159 78.359 695 T/J 125,600 690 B 39,200 198 LPKR Lippo Karawaci Tbk. --M6K--1 240 240 234 238 -2 22,929,600 5,428,752,600 880 76.854 238 T/J 8,357,600 234 B 1,636,300 199 LPPF Matahari Department Store Tbk. --M9XXO1 2,980 2,970 2,810 2,850 -130 17,458,400 49,827,243,000 4,343 64.580 2,860 J 62,300 2,850 T/B 19,700 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 1,050 1,050 990 990 -60 14,696,700 14,681,052,000 1,512 255.484 995 J 5,100 990 T/B 314,400 201 MAIN Malindo Feedmill Tbk. --M3K--1 770 770 730 745 -25 565,200 421,689,000 364 423.295 750 J 10,300 745 T/B 9,700 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,160 3,300 3,160 3,160 0 342,900 1,103,046,000 299 150.476 3,160 T/J 33,900 3,140 B 400 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,450 1,500 0 6,700 10,044,500 3 89.286 1,650 J 2,000 1,450 B 1,900 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 810 815 780 810 0 7,633,300 6,120,432,500 846 1,299.848 810 T/J 284,300 800 B 117,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 192 191 155 191 -1 102,100 19,482,500 31 254.667 191 T/J 176,900 156 B 2,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 456 450 454 0 1,529,400 691,194,000 168 908.000 454 T/J 58,900 448 B 29,700 207 MASA Multistrada Arah Sarana Tbk. --U4---1 494 490 488 488 -6 700 342,200 5 346.985 488 T/J 100,800 374 B 2,200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,930 1,875 1,930 0 8,500 16,100,000 17 148.462 1,925 J 100 1,890 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,800 1,800 1,700 1,700 -100 8,900 15,330,000 20 122.744 1,730 J 900 1,700 T/B 2,500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 96 97 90 94 -2 2,058,300 195,057,100 139 84.311 95 J 7,200 94 T/B 2,600 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,485,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,290 1,325 1,285 1,295 5 87,076,800 113,482,390,000 5,331 337.686 1,295 T/J 3,311,600 1,290 B 441,000 213 MDLN Modernland Realty Tbk. --M6---1 154 154 135 154 0 33,126,700 4,617,298,100 553 45.703 154 T/J 1,561,200 149 B 400 214 MEDC Medco Energi Internasional Tbk. --M2K--1 670 675 650 665 -5 34,661,400 23,016,446,500 1,302 1,171.249 665 T/J 3,387,300 660 B 2,440,200 215 MEGA Bank Mega Tbk. --U8---1 6,000 6,000 5,750 6,000 0 600 3,575,000 4 4,373.560 6,000 T/J 1,000 5,850 B 100 216 MERK Merck Tbk. --U5---2 2,110 2,090 2,000 2,010 -100 4,700 9,431,000 21 5,299.655 2,020 J 100 2,000 B 1,500 217 META Nusantara Infrastructure Tbk. --U7---1 151 155 151 154 3 227,600 34,878,800 22 46.656 154 T/J 508,600 151 B 41,400 218 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,285 1,245 1,280 -5 35,000 44,696,500 8 1,312.821 1,280 T/J 6,600 1,225 B 200 219 MGRO Mahkota Group Tbk. --M1K--1 735 740 725 725 -10 1,559,600 1,144,193,000 218 322.222 725 T/J 77,500 720 B 26,400 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,240 1,230 1,230 -20 500,000 619,008,000 4 447.273 1,250 J 600,000 1,155 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,430 2,450 2,410 2,420 -10 5,447,200 13,234,567,000 711 142.480 2,430 J 2,400 2,410 B 43,700 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 51 50 50 0 1,047,400 52,418,000 51 238.095 50 T/J 550,700 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,000 15,975 15,975 15,975 -25 100 1,597,500 1 760.714 15,975 T/J 500 13,050 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,900 15,000 14,800 14,900 0 25,400 378,370,000 4 94,904.459 14,950 J 400 14,500 B 1,500 225 MLPL Multipolar Tbk. --M9---1 62 60 56 58 -4 1,984,900 114,851,200 146 6.653 58 T/J 109,200 57 B 45,900 226 MMLP Mega Manunggal Property Tbk. --M6---2 160 167 159 165 5 891,700 145,884,100 47 28.205 169 J 25,000 165 T/B 221,100 227 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,340 1,325 1,270 1,290 -50 43,763,400 56,420,561,000 15,266 143.333 1,290 T/J 973,900 1,285 B 100,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,030 J 13,700 805 B 1,000 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 630 635 610 625 -5 947,600 591,202,000 128 41.667 630 J 40,500 625 T/B 120,900 230 MPPA Matahari Putra Prima Tbk. --U9---1 107 105 100 103 -4 330,800 34,004,000 88 43.305 105 J 3,600 103 T/B 186,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 0 0 1,000 0 0 0 0 909.091 975 J 100 805 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,675 J 1,200 5,000 B 100 233 MSIN MNC Studios International Tbk. --M9---2 386 390 382 390 4 54,800 21,339,200 20 78.000 390 T/J 28,500 388 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,690 1,600 1,580 1,580 -110 1,400 2,214,000 6 103.947 1,580 T/J 118,800 1,575 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,570 1,570 1,515 1,525 -45 1,332,600 2,066,211,000 334 2,745.373 1,525 T/J 23,000 1,520 B 700 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 5,700 285,000 1 1.266 50 T/J 152,447,200 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 458 0 0 458 0 0 0 0 192.558 486 J 100 456 B 100 238 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 1,210 1,200 1,200 1,200 -10 25,000 30,000,000 3 142.929 1,200 T/J 4,800 1,130 B 10,000 240 MYOR Mayora Indah Tbk. --M5KB-1 1,885 1,885 1,835 1,865 -20 839,400 1,557,930,500 405 9,329.665 1,865 T/J 9,900 1,855 B 1,000 241 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---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,115 1,115 1,085 1,100 -15 40,807,900 45,306,443,000 1,480 1,067.961 1,100 T/J 10,000 1,095 B 105,000 244 NFCX NFC Indonesia Tbk. --U9---2 2,480 2,490 2,490 2,490 10 200 498,000 2 134.595 2,470 J 704,800 2,460 B 100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 490 510 476 482 -8 8,472,000 4,177,075,400 2,020 148.308 482 T/J 39,200 480 B 143,900 246 NIRO City Retail Developments Tbk. --U6---2 144 144 141 144 0 10,500 1,511,700 3 137.143 145 J 33,200 144 T/B 15,793,000 247 NISP Bank OCBC NISP Tbk. --U8---1 840 855 840 840 0 114,500 96,850,000 18 1,017.886 855 J 25,800 840 T/B 15,100 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,900 855 B 900 249 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 450 J 1,000 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 580 0 0 580 0 0 0 0 27.775 0 J 0 600 B 2,000 251 PALM Provident Agro Tbk. --U1---2 180 190 190 190 10 200 38,000 2 51.931 190 T/J 400 181 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 965 975 900 970 5 40,700 36,676,500 13 114.118 970 T/J 3,900 900 B 500 253 PBRX Pan Brothers Tbk. --M4---1 396 408 376 396 0 3,500 1,381,200 15 700.885 396 T/J 35,800 360 B 5,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 500 590 B 100 255 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,425 1,395 1,340 1,345 -80 56,318,300 76,616,903,500 6,177 448.333 1,350 J 32,200 1,345 T/B 263,200 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 795 795 765 780 -15 2,000 1,568,000 10 152.195 795 J 99,300 775 B 1,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,020 3,250 3,220 3,220 200 500 1,617,000 4 1,336.155 3,230 J 100 3,010 B 200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 130 111 124 1 312,600 38,163,600 78 99.200 124 T/J 42,300 122 B 109,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,155 1,150 1,090 1,135 -20 4,840,900 5,399,588,500 377 1,889.777 1,135 T/J 163,100 1,120 B 22,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 13,200 660,000 7 50.000 50 T/J 9,057,800 0 B 0 261 PNIN Paninvest Tbk. --U8---1 985 985 940 960 -25 21,900 20,895,500 16 1,020.842 985 J 27,000 960 T/B 1,000 262 PNLF Panin Financial Tbk. --M8K--1 256 256 250 254 -2 17,604,800 4,434,874,200 517 274.535 254 T/J 1,036,800 252 B 2,460,500 263 POLI Pollux Investasi Internasional Tbk. --U6---2 985 1,000 765 970 -15 5,200 4,723,500 19 59.327 970 T/J 5,800 910 B 200 264 POLU Golden Flower Tbk. --U4---2 1,645 1,645 1,640 1,645 0 3,700 6,084,000 7 571.181 1,645 T/J 1,500 1,350 B 600 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 630 J 1,300 500 B 20,000 266 POWR Cikarang Listrindo Tbk. --M7---2 810 805 780 795 -15 448,800 355,950,500 80 53.000 795 T/J 873,400 790 B 100,000 267 PPRE PP Presisi Tbk. --U7---1 168 165 158 159 -9 15,541,100 2,500,232,900 1,948 36.977 160 J 128,000 159 T/B 999,200 268 PPRO PP Properti Tbk. --U6K--1 51 51 50 51 0 26,721,100 1,351,325,700 491 110.270 51 T/J 15,518,000 50 B 97,482,700 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,600 3,600 3,600 0 900 3,240,000 2 55.385 3,600 T/J 300 3,430 B 500 270 PRIM Royal Prima Tbk. --U9---2 306 370 356 356 50 24,500 8,809,400 18 71.200 350 J 200 306 B 1,000 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 214 224 216 220 6 76,137,600 16,731,356,000 2,367 713.753 222 J 1,700,200 220 T/B 5,415,200 272 PSGO Palma Serasih Tbk. --U1---2 117 117 110 117 0 127,000 14,102,300 7 111.429 117 T/J 104,300 112 B 3,000 273 PTBA Bukit Asam Tbk. --M2BXO1 2,460 2,480 2,420 2,450 -10 18,529,800 45,488,749,000 4,051 2,130.435 2,460 J 16,500 2,450 T/B 51,200 274 PTPP PP (Persero) Tbk. --M6XXO1 1,160 1,130 1,100 1,105 -55 22,010,300 24,518,844,000 2,307 207.707 1,110 J 76,700 1,105 T/B 166,400 275 PTRO Petrosea Tbk. --M2---1 1,355 1,370 1,325 1,365 10 405,400 544,139,000 184 1,092.000 1,365 T/J 10,000 1,360 B 600 276 PTSN Sat Nusapersada Tbk --M4---1 216 218 210 212 -4 99,600 20,931,000 37 109.655 214 J 2,500 212 T/B 7,000 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 278 PWON Pakuwon Jati Tbk. --M6B3O1 545 540 530 530 -15 16,555,500 8,854,155,500 1,544 2,043.255 535 J 427,300 530 T/B 6,732,300 279 PZZA Sarimelati Kencana Tbk. --U9---1 915 915 910 915 0 8,200 7,472,500 15 83.182 920 J 300 915 T/B 100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 945 945 910 945 0 2,820,000 2,623,333,500 485 590.625 945 T/J 161,600 935 B 50,000 281 RDTX Roda Vivatex Tbk --U6---1 5,200 0 0 5,200 0 0 0 0 273.945 5,175 J 100 4,710 B 4,000 282 REAL Repower Asia Indonesia Tbk. --U6---2 74 81 70 71 -3 101,430,700 7,582,032,300 7,148 71.000 71 T/J 733,100 70 B 1,105,300 283 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---2 480 478 476 476 -4 619,500 295,232,200 98 292.025 476 T/J 1,700 474 B 900 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 266 262 264 8 5,100 1,346,400 3 2,065.728 296 J 500 264 T/B 1,400 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,305 1,310 1,295 1,300 -5 105,300 136,891,500 31 509.804 1,305 J 5,000 1,295 B 2,300 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 155 170 153 170 15 4,600 733,400 8 212.500 170 T/J 13,500 157 B 300 288 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 9,150 9,125 9,125 9,125 -25 1,000 9,125,000 2 5,887.097 9,125 T/J 600 8,000 B 100 290 SCMA Surya Citra Media Tbk. --M9XXO1 1,150 1,135 1,080 1,085 -65 10,943,700 12,052,051,500 1,512 490.833 1,090 J 128,800 1,085 T/B 58,500 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 0 0 750 0 0 0 0 838.879 795 J 100 750 B 2,000 292 SFAN Surya Fajar Capital Tbk. --U9---2 885 885 880 885 0 7,900 6,953,000 5 470.745 885 T/J 10,200 880 B 2,000 293 SGRO Sampoerna Agro Tbk. --U1---1 2,220 2,390 2,310 2,390 170 50,000 119,452,000 31 102.137 2,390 T/J 8,100 2,240 B 100 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,500 J 48,900 3,490 B 2,000 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 740 740 735 740 0 558,700 411,440,000 92 528.571 740 T/J 2,100 730 B 7,100 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,260 1,260 1,230 1,240 -20 2,884,100 3,576,105,500 1,183 213.793 1,240 T/J 2,600 1,235 B 5,000 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,475 6,500 6,275 6,350 -125 89,500 571,965,000 151 72.119 6,400 J 3,000 6,350 T/B 186,100 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 322 322 304 304 -18 2,609,100 802,880,200 312 27.636 308 J 2,500 304 T/B 105,900 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 409,500 805 B 1,000 300 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 4,770 4,790 4,710 4,750 -20 95,400 453,725,000 51 4,130.435 4,770 J 500 4,730 B 2,300 302 SMAR Smart Tbk. --U1---2 3,610 3,600 3,600 3,600 -10 3,000 10,800,000 3 1,189.454 3,600 T/J 500 3,480 B 300 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 300 286 286 -14 5,863,700 1,698,759,400 841 51.071 288 J 10,100 286 T/B 193,200 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 900 905 880 880 -20 16,600 14,748,000 19 1,062.802 900 J 11,200 880 T/B 5,000 305 SMRA Summarecon Agung Tbk. --M6K--1 835 830 800 805 -30 9,335,000 7,552,325,500 1,003 1,322.708 805 T/J 464,800 800 B 397,100 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,430 1,475 1,400 1,440 10 3,356,900 4,831,537,000 783 3,846.257 1,440 T/J 36,300 1,430 B 21,600 307 SOCI Soechi Lines Tbk. --M7---1 112 111 107 111 -1 2,642,400 287,756,900 326 20.182 111 T/J 82,500 110 B 3,100 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 500 3,820 B 300 309 SPTO Surya Pertiwi Tbk. --M9K--2 800 795 795 795 -5 1,200 954,000 1 68.534 800 J 4,900 795 T/B 14,300 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 326 362 320 350 24 42,904,400 14,786,387,400 4,714 198.888 352 J 187,200 350 T/B 445,100 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 198 200 196 200 2 600 119,600 4 213.445 200 T/J 500 191 B 5,000 312 SRIL Sri Rejeki Isman Tbk. --M4LKO1 208 204 200 200 -8 8,943,700 1,806,454,000 510 83.333 202 J 203,900 200 T/B 3,940,100 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,370 3,380 3,370 3,380 10 800 2,699,000 4 61.455 3,580 J 600 3,380 T/B 100 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 650 650 595 620 -30 12,571,900 7,762,115,500 833 254.359 620 T/J 331,100 615 B 988,700 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 775 825 765 825 50 77,637,500 60,484,838,500 758 123.134 825 T/J 336,100 800 B 100 316 STTP Siantar Top Tbk. --U5---2 5,250 6,000 6,000 6,000 750 100 600,000 1 3,545.471 6,000 T/J 200 5,500 B 5,000 317 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 3,650 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 33,300 2,980 B 3,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 159 160 149 152 -7 40,020,000 6,354,000,900 1,576 1,388.762 152 T/J 581,100 151 B 1,100 321 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 1,110 1,110 1,065 1,085 -25 12,620,400 13,633,862,000 1,067 267.901 1,085 T/J 197,500 1,075 B 2,500 323 TBLA Tunas Baru Lampung Tbk. --M5---1 645 645 610 630 -15 5,837,800 3,665,010,000 763 143.459 630 T/J 263,400 625 B 187,000 324 TCID Mandom Indonesia Tbk. --U5---1 9,625 9,575 9,500 9,500 -125 300 2,862,500 3 931.811 9,600 J 400 9,400 B 200 325 TCPI Transcoal Pacific Tbk. --U7---2 6,225 6,225 5,900 5,925 -300 7,450,200 44,338,237,500 8,264 4,293.478 5,950 J 3,700 5,925 T/B 800 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 191 187 185 185 -6 2,800 519,600 4 81.140 190 J 15,800 185 T/B 23,900 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,765 1,760 1,755 1,755 -10 288,200 506,377,000 171 160.274 1,760 J 9,800 1,755 T/B 4,600 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 147 161 138 150 3 130,912,900 19,765,728,800 8,981 48.387 150 T/J 422,800 149 B 2,062,400 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 340 0 0 340 0 0 0 0 77.049 0 J 0 320 B 1,000 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 0 0 5,450 0 0 0 0 4,478.593 5,600 J 100 5,000 B 200 331 TINS Timah Tbk. --M2K--1 620 620 595 600 -20 9,078,100 5,472,563,500 826 306.596 600 T/J 21,100 595 B 235,200 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,600 7,450 7,000 7,300 -300 1,789,000 12,934,552,500 2,069 451.346 7,300 T/J 39,700 7,275 B 5,100 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 360 354 356 -4 239,900 86,295,200 6 75.124 356 T/J 190,300 330 B 200 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 453,700 22,685,000 12 80.475 50 T/J 15,397,100 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 386 386 378 384 -2 539,700 207,191,600 37 138.017 386 J 39,200 384 T/B 1,265,500 336 TOTO Surya Toto Indonesia Tbk. --U3---2 236 236 234 236 0 10,600 2,500,800 6 765.563 238 J 100 236 T/B 600 337 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 860 860 830 840 -20 88,758,700 75,566,803,500 9,400 4,001.334 845 J 271,300 840 T/B 7,200 338 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---1 135 135 109 135 0 130,100 17,080,900 6 136.041 135 T/J 40,500 129 B 5,000 340 TRIN Perintis Triniti Properti Tbk. --U6---2 220 220 206 210 -10 7,383,500 1,588,475,200 642 105.000 214 J 38,300 210 T/B 3,600 341 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---1 398 390 390 390 -8 100 39,000 1 232.641 390 T/J 99,900 382 B 100 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,270 1,280 1,250 1,270 0 48,300 61,230,000 57 226.559 1,280 J 2,100 1,270 T/B 2,200 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 3,370 3,390 0 15,300 51,677,000 5 88.052 3,390 T/J 26,700 2,630 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,100 1,200 1,100 1,200 100 10,500 12,050,000 4 2,666.667 1,180 J 600,000 1,105 B 400 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,655 1,650 1,610 1,625 -30 712,900 1,156,120,000 151 108.333 1,640 J 900 1,625 T/B 964,100 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,545 1,545 1,490 1,490 -55 410,500 617,227,500 474 2,888.941 1,490 T/J 56,100 1,485 B 38,700 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,000 J 500 2,900 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 2,000 2,000 0 40,500 81,000,000 12 166.667 2,000 T/J 42,300 1,995 B 4,300 350 VICO Victoria Investama Tbk. --U8---1 108 113 106 106 -2 20,900 2,237,200 4 84.800 106 T/J 34,000 94 B 300 351 VOKS Voksel Electric Tbk. --U4---1 290 302 290 300 10 26,400 7,890,200 5 132.706 300 T/J 92,100 290 B 600 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 232 230 222 226 -6 7,710,500 1,735,306,800 586 77.931 226 T/J 126,100 224 B 1,310,700 353 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,830 1,805 1,770 1,795 -35 6,329,400 11,309,304,000 1,456 461.377 1,795 T/J 541,500 1,790 B 130,400 354 WOOD Integra Indocabinet Tbk. --M5K--1 500 476 414 424 -76 12,404,200 5,276,669,000 776 163.077 424 T/J 112,000 422 B 57,100 355 WSBP Waskita Beton Precast Tbk. --M3K--1 206 204 199 200 -6 16,893,500 3,400,540,800 899 40.816 202 J 312,900 200 T/B 3,405,900 356 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 1,010 1,000 970 975 -35 27,791,300 27,333,441,000 2,668 263.158 980 J 505,100 975 T/B 158,300 357 WTON Wijaya Karya Beton Tbk. --M3K--1 360 360 324 346 -14 5,010,400 1,722,914,000 681 58.644 348 J 54,100 346 T/B 17,000 358 ZINC Kapuas Prima Coal Tbk. --U2---2 298 300 290 300 2 25,611,200 7,646,926,800 413 1,069.481 300 T/J 72,100 296 B 200,000 Total 2,202,319,500 1,644,146,429,200 218,607 2,751,121,500 205,485,200 Jakarta, 06 March 2020 Trading Division