List of Securities Quotation: IDX SMC Composite Date: Tuesday, 10 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 8,200 8,525 8,000 8,100 -100 1,649,500 13,437,125,000 2,326 658.024 8,100 T/J 194,100 8,050 B 500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,550 J 2,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,480 J 400 1,360 B 100 4 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,395 1,450 1,370 1,430 35 15,901,500 22,572,397,500 4,314 1,743.902 1,430 T/J 798,100 1,425 B 21,600 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 670 715 670 680 10 24,627,400 17,136,077,500 2,423 534.033 685 J 108,800 680 T/B 638,600 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,525 9,775 9,525 9,550 25 52,400 501,715,000 87 410.753 9,575 J 3,700 9,550 T/B 3,100 7 ADRO Adaro Energy Tbk. --M2BXO1 1,010 1,060 1,010 1,030 20 47,800,300 49,242,753,500 6,613 93.636 1,035 J 1,032,300 1,030 T/B 536,200 8 AGII Aneka Gas Industri Tbk. --M3---1 525 545 520 540 15 17,900 9,498,500 21 49.091 545 J 8,300 535 B 1,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 125 147 123 135 10 20,351,900 2,776,975,300 2,202 220.559 136 J 1,400 135 T/B 214,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 146 0 0 146 0 0 0 0 132.727 146 J 23,600 133 B 2,000 11 AKRA AKR Corporindo Tbk. --M9XXO1 2,270 2,300 2,150 2,170 -100 8,165,100 18,035,630,000 2,703 1,729.483 2,170 T/J 19,700 2,160 B 72,200 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 298 J 1,000 270 B 100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 252 268 252 254 2 45,700 11,524,600 20 145.977 268 J 46,700 252 B 1,700 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,790 0 0 2,790 0 0 0 0 113.878 2,970 J 100 2,630 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,190 2,190 2,140 2,160 -30 213,700 465,587,000 85 113.684 2,170 J 3,300 2,150 B 9,000 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 775 780 765 765 -10 506,600 388,897,000 27 1,952.078 775 J 5,000 760 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 0 0 695 0 0 0 0 57.917 700 J 157,600 630 B 1,500 18 ANTM Aneka Tambang Tbk. --M2XXO1 555 585 555 575 20 76,294,500 43,887,450,000 5,405 379.113 580 J 286,800 575 T/B 3,844,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 11,000 7,700,000 3 744.554 720 J 60,000 690 B 20,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 130 135 120 129 -1 5,882,300 767,520,100 635 35.342 130 J 65,600 129 T/B 1,300 21 ARII Atlas Resources Tbk. --U2---2 635 625 575 625 -10 5,300 3,307,500 5 41.667 625 T/J 9,900 580 B 1,200 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,660 1,665 1,610 1,610 -50 28,700 47,635,500 18 682.203 1,650 J 4,700 1,610 T/B 200 23 ARNA Arwana Citramulia Tbk. CDM3---1 424 438 424 430 6 209,200 90,202,200 211 2,922.585 432 J 200 430 T/B 17,600 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,120 3,350 3,200 3,350 230 1,100 3,670,000 5 2,537.879 3,350 T/J 1,100 3,200 B 9,900 25 ASGR Astra Graphia Tbk. --U9---1 900 930 890 925 25 49,900 45,011,500 61 191.781 925 T/J 5,100 910 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,190 1,150 1,115 1,150 -40 17,496,500 20,119,625,000 57 2,129.630 1,200 J 3,600 1,140 B 15,000 27 ASRI Alam Sutera Realty Tbk. --M6---1 142 153 140 151 9 4,366,200 634,743,300 698 143.810 151 T/J 404,600 148 B 200 28 ASSA Adi Sarana Armada Tbk. --M7K--1 492 500 480 480 -12 4,176,300 2,067,961,200 198 123.077 480 T/J 178,500 478 B 17,700 29 ATIC Anabatic Technologies Tbk. --U9---1 650 720 720 720 70 1,800 1,296,000 5 102.857 720 T/J 2,200 590 B 400 30 AUTO Astra Otoparts Tbk. --M4---1 1,010 1,030 1,000 1,020 10 789,000 796,972,000 232 922.493 1,025 J 16,700 1,020 T/B 31,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,700 135,000 3 57.388 50 T/J 44,929,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 350 400 350 400 50 23,800 8,346,000 7 294.909 398 J 7,000 396 B 100 33 BALI Bali Towerindo Sentra Tbk. --U7---2 610 750 650 725 115 2,900 2,074,500 8 906.250 725 T/J 1,500 610 B 10,500 34 BBKP Bank Bukopin Tbk. --M8---1 151 160 149 154 3 8,354,900 1,291,351,900 689 45.685 155 J 7,500 154 T/B 502,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,690 2,430 2,430 2,430 -260 5,000 12,150,000 1 176.087 2,430 T/J 10,500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,450 1,525 1,430 1,500 50 36,179,700 53,913,550,000 5,778 195.652 1,505 J 15,500 1,500 T/B 8,186,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 300 270 300 2 4,500 1,340,800 9 305.437 300 T/J 9,900 298 B 3,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 146 150 141 148 2 44,300 6,510,800 14 419.715 148 T/J 5,200 147 B 30,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 500 B 100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,800 2,910 2,770 2,780 -20 6,049,100 17,194,943,000 1,385 1.570 2,790 J 320,600 2,780 T/B 26,700 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,200 110,000 6 217.306 50 T/J 417,824,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 129 135 120 134 5 11,911,000 1,565,059,800 503 78.824 134 T/J 479,900 131 B 42,100 43 BFIN BFI Finance Indonesia Tbk. --M8---2 428 450 428 448 20 1,284,700 565,109,800 57 2,295.788 448 T/J 4,900 430 B 16,800 44 BHIT MNC Investama Tbk. --M9---1 56 57 54 56 0 5,771,000 322,165,800 324 163.767 56 T/J 8,200 55 B 679,500 45 BINA Bank Ina Perdana Tbk. --U8---1 870 880 870 870 0 16,700 14,541,000 13 491.537 875 J 700 870 T/B 1,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 55,189,700 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 2,030 2,170 1,995 2,100 70 2,181,200 4,529,864,000 338 32.308 2,100 T/J 300 2,080 B 200 48 BISI BISI International Tbk. --U1---1 900 910 890 895 -5 13,300 11,942,000 36 447.500 895 T/J 154,500 890 B 3,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 890 960 860 945 55 10,565,300 9,756,228,000 1,856 157.500 950 J 196,500 945 T/B 300,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 585 605 580 585 0 9,137,300 5,396,231,000 1,487 136.047 590 J 846,000 585 T/B 952,700 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,456,000 72,800,000 74 3.455 50 T/J 99,004,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 140 139 139 139 -1 100 13,900 1 318.954 139 T/J 24,800 130 B 300 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 135,706,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 270 290 246 284 14 9,300 2,416,600 10 88.750 284 T/J 4,500 246 B 100 56 BMTR Global Mediacom Tbk. --M9K--1 282 292 278 284 2 26,091,700 7,381,974,200 1,139 231.157 286 J 226,000 284 T/B 34,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 69,017,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 775 800 750 790 15 1,802,300 1,425,180,500 310 5.833 795 J 315,300 790 T/B 831,300 59 BNII Bank Maybank Indonesia Tbk. --U8---1 164 174 163 168 4 760,000 128,560,900 82 2.002 173 J 1,000 167 B 23,100 60 BNLI Bank Permata Tbk. --M8K--1 1,290 1,325 1,290 1,315 25 15,053,000 19,685,330,000 1,464 14.317 1,315 T/J 840,900 1,310 B 160,000 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,545 1,560 0 42,300 65,805,000 43 1,514.563 1,560 T/J 43,700 1,545 B 13,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 200 216 190 216 16 38,700 7,690,000 45 123.429 218 J 2,500 204 B 100 63 BOLT Garuda Metalindo Tbk. --U4---2 810 810 780 810 0 1,200 966,000 2 147.273 810 T/J 10,400 780 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 207,500 1,180 B 331,700 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 5,400 J 600 4,500 B 1,500 67 BRIS Bank BRIsyariah Tbk. --M8---1 214 262 210 250 36 42,753,300 10,420,087,000 3,972 49.020 252 J 21,700 250 T/B 30,100 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 32,800 1,640,000 8 7.874 50 T/J 53,255,500 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,025 J 100 945 B 2,300 70 BSDE Bumi Serpong Damai Tbk. --M6XXO1 940 1,035 940 940 0 12,782,300 12,418,463,000 3,791 184.131 950 J 205,200 940 T/B 1,155,900 71 BSIM Bank Sinarmas Tbk. --U8---1 520 0 0 520 0 0 0 0 354.661 500 J 7,300 472 B 700 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,810 1,920 1,760 1,890 80 7,600 13,943,000 12 96.923 1,860 J 1,000 1,760 B 300 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 0 100,000 5,000,000 3 383.083 50 T/J 39,571,800 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 2,560 2,560 2,500 2,530 -30 18,500 46,807,000 35 489.777 2,530 T/J 1,400 2,500 B 2,800 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 3,780 3,900 3,780 3,860 80 7,413,100 28,696,365,000 2,263 395.897 3,890 J 76,400 3,860 T/B 160,600 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,180 1,295 1,295 1,295 115 100 129,500 1 219.492 1,190 J 100 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 143 148 140 140 -3 52,625,700 7,741,984,300 117 13.691 140 T/J 199,900 139 B 143,500 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,015,500 50,775,000 108 2.902 50 T/J 394,845,700 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 86 93 85 90 4 35,859,300 3,220,611,100 1,107 19.684 91 J 886,100 90 T/B 603,100 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 173 177 170 175 2 1,697,500 293,493,500 433 53.030 176 J 8,800 173 B 230,900 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 76 85 77 77 1 1,198,800 95,223,400 134 44.000 84 J 32,700 77 T/B 13,700 84 CASA Capital Financial Indonesia Tbk. --U8---2 398 404 390 404 6 29,600 11,770,400 19 738.075 404 T/J 400 400 B 400,000 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 560 J 300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 57 51 56 0 1,049,900 59,227,400 62 358.400 57 J 197,200 56 T/B 6,100 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 226 230 228 230 4 27,700 6,349,800 10 17.998 230 T/J 10,700 228 B 24,400 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,845 J 100 1,755 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,990 2,990 2,800 2,880 -110 3,600 10,392,000 18 1,600.000 2,880 T/J 1,300 2,730 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 426 428 420 428 2 5,893,100 2,498,723,400 489 1,860.870 428 T/J 283,600 426 B 50,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,650 1,650 1,600 1,600 -50 14,600 23,455,000 12 153.101 1,650 J 7,500 1,600 T/B 9,500 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 0 300 15,000 1 45.455 50 T/J 141,813,800 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 406 408 406 408 2 1,620,300 660,084,000 23 205.889 408 T/J 300 406 B 900 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XXO1 800 830 775 790 -10 19,651,400 15,787,156,500 3,330 176.877 795 J 2,000 790 T/B 409,100 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,750 1,755 1,750 1,755 5 3,700 6,486,000 7 3,522.540 1,760 J 1,700 1,750 B 500 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 137,623,700 0 B 0 99 DILD Intiland Development Tbk. --U6---1 242 242 218 242 0 4,199,100 998,983,200 147 42.170 242 T/J 2,857,100 240 B 50,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,700 1,900 1,700 1,745 45 35,400 60,507,000 20 59.153 1,745 T/J 700 1,700 B 2,700 101 DLTA Delta Djakarta Tbk. --U5---1 5,600 5,600 5,600 5,600 0 4,600 25,760,000 4 33,474.804 5,600 T/J 45,400 5,550 B 1,100 102 DMAS Puradelta Lestari Tbk. --M6K--1 200 210 198 208 8 16,159,200 3,341,774,400 1,321 99.048 208 T/J 890,600 206 B 39,300 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 99 104 90 100 1 3,503,500 347,325,000 528 43.478 100 T/J 12,800 98 B 14,500 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 970 940 955 5 100,000 94,828,000 34 104.372 960 J 10,400 955 T/B 25,000 105 DNAR Bank Oke Indonesia Tbk. --U8---1 228 270 250 270 42 300 78,000 3 245.455 264 J 100 212 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,290 3,200 3,290 -10 2,000 6,535,000 4 2,890.046 3,290 T/J 7,800 3,040 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 144 151 134 148 4 4,653,300 680,709,000 515 200.368 149 J 172,300 148 T/B 1,400 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 388 388 378 386 -2 112,300 42,997,800 49 104.324 386 T/J 884,300 380 B 3,600 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,825 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 865 925 780 925 60 3,778,200 3,158,514,000 64 183.168 925 T/J 26,400 915 B 22,500 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,840 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,040 2,200 2,190 2,190 150 800 1,753,000 3 806.121 2,190 T/J 400 2,050 B 200 113 DWGL Dwi Guna Laksana Tbk. --U9---2 250 268 250 268 18 5,200 1,303,600 4 178.667 266 J 40,000 228 B 200 114 ECII Electronic City Indonesia Tbk. --U9---2 770 0 0 770 0 0 0 0 19.012 770 J 100,000 760 B 1,500 115 ELSA Elnusa Tbk. --M2K--1 202 212 200 202 0 42,410,400 8,678,169,800 1,620 50.500 204 J 35,700 202 T/B 3,073,400 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 605,210,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,970 5,000 4,700 5,000 30 5,700 28,348,000 4 694.444 5,000 T/J 111,400 4,990 B 200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,567.212 2,140 J 500 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,570 1,625 1,550 1,560 -10 12,272,200 19,483,258,500 2,968 156.000 1,565 J 10,600 1,560 T/B 512,700 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 165 169 162 166 1 4,944,700 816,425,300 291 309.061 167 J 122,300 165 B 16,100 121 EXCL XL Axiata Tbk. --M7BXO1 2,100 2,200 1,995 2,130 30 19,489,400 41,698,671,500 4,325 108.099 2,140 J 82,700 2,130 T/B 8,400 122 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,130 1,075 1,130 50 54,200 59,405,500 25 3,554.242 1,130 T/J 1,000 1,075 B 1,000 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,000 J 500 0 B 0 124 FILM MD Pictures Tbk. --U9---1 142 159 141 146 4 2,937,500 434,091,600 478 69.524 146 T/J 8,600 145 B 7,100 125 FISH FKS Multi Agro Tbk. --U9---2 2,500 2,480 2,480 2,480 -20 200 496,000 1 1,984.000 3,000 J 300 2,480 T/B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 585 585 585 115 100 58,500 1 585.000 535 J 600 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 80 84 77 82 2 41,341,400 3,343,799,200 2,294 4.556 82 T/J 1,198,900 81 B 434,400 128 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---2 398 404 390 398 0 49,600 19,761,000 42 47.381 400 J 7,600 360 B 2,500 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 250 266 250 262 12 23,865,800 6,198,435,400 1,671 35.220 262 T/J 190,300 260 B 973,700 131 GJTL Gajah Tunggal Tbk. --M4---1 368 380 340 370 2 3,107,700 1,145,934,600 389 72.640 372 J 9,600 370 T/B 43,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 78 85 78 81 3 17,774,600 1,450,017,300 843 20.250 81 T/J 4,211,300 80 B 1,121,000 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,975 19,000 19,000 19,000 25 200 3,800,000 2 3,304.348 19,000 T/J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,265 1,245 1,260 10 269,300 339,160,500 147 98.054 1,260 T/J 5,500 1,255 B 100 135 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---1 128 127 125 127 -1 71,100 8,959,500 5 50.800 139 J 12,600 127 T/B 600 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,750 2,850 2,620 2,680 -70 326,300 890,853,000 310 72.432 2,680 T/J 77,000 2,610 B 1,000 138 HERO Hero Supermarket Tbk. --U9---1 805 810 805 810 5 8,300 6,682,500 4 1,690.741 885 J 100 810 T/B 900 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,880 2,910 2,850 2,900 20 321,500 931,727,000 138 887.773 2,900 T/J 217,200 2,890 B 10,500 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 585 580 585 5 3,200 1,857,000 2 900.000 580 J 1,100 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 890 885 860 875 -15 22,817,700 20,024,612,500 502 282.258 875 T/J 29,800 870 B 80,100 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 925 935 915 925 0 58,732,500 54,213,230,500 226 880.952 930 J 13,300 925 T/B 300 144 HRTA Hartadinata Abadi Tbk. --M5---1 258 260 252 258 0 207,100 52,788,400 95 86.000 260 J 2,600 258 T/B 600 145 HRUM Harum Energy Tbk. --M2K--1 1,180 1,200 1,170 1,200 20 762,500 907,758,000 99 23.077 1,205 J 100 1,200 T/B 616,900 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 0 0 9,000 0 0 0 0 967.950 10,600 J 100 8,200 B 100 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 153 153 146 147 -6 302,000 45,043,200 96 140.000 147 T/J 7,600 146 B 32,100 148 IFSH Ifishdeco Tbk. --U2---2 430 500 388 440 10 98,600 39,947,600 25 100.000 438 J 100 0 B 0 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 600 650 575 600 0 1,112,100 682,227,000 317 80.550 600 T/J 11,000 595 B 31,400 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 200 206 200 200 0 604,900 121,276,400 64 40.000 204 J 13,500 200 T/B 90,900 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,030 1,030 -10 191,300 198,872,000 24 271.053 1,030 T/J 98,100 1,025 B 6,400 153 INAF Indofarma (Persero) Tbk. --U5---1 665 725 655 700 35 9,508,500 6,634,581,500 2,397 280.000 705 J 155,300 700 T/B 198,500 154 INCO Vale Indonesia Tbk. --M2XXO1 2,230 2,400 2,230 2,320 90 18,329,000 42,583,527,000 2,705 946.939 2,340 J 40,100 2,320 T/B 120,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,920 2,090 1,900 1,920 0 17,700 34,172,500 34 258.589 1,920 T/J 161,300 1,910 B 2,000 156 INDS Indospring Tbk. --M4---1 1,700 1,695 1,540 1,660 -40 9,700 15,725,000 30 155.625 1,680 J 1,600 1,610 B 1,000 157 INDY Indika Energy Tbk. --M2K--1 610 645 590 630 20 4,805,100 2,973,303,500 1,195 21.356 635 J 207,800 630 T/B 20,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 5,275 5,975 5,300 5,675 400 15,080,400 84,966,742,500 7,270 292.425 5,700 J 24,200 5,675 T/B 44,300 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 795 680 700 0 8,600 6,027,500 9 666.667 700 T/J 21,300 680 B 1,900 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,680 3,690 3,590 3,650 -30 700 2,563,000 5 1,322.464 3,650 T/J 2,100 3,590 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 860 J 9,700 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 450 452 430 452 2 100,100 45,243,000 8 318.622 452 T/J 20,000 450 B 2,500 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 346 378 312 326 -20 23,689,200 7,596,684,000 1,743 19.878 328 J 57,600 326 T/B 102,600 164 IPTV MNC Vision Networks Tbk. --U9---1 378 390 370 386 8 982,800 376,506,600 114 160.833 386 T/J 24,400 384 B 200,000 165 IRRA Itama Ranoraya Tbk. --U9---2 585 600 580 595 10 2,616,500 1,536,965,500 887 159.091 595 T/J 76,800 590 B 20,000 166 ISAT Indosat Tbk. --M7K--1 2,000 2,100 2,000 2,060 60 3,008,300 6,173,846,000 1,797 147.143 2,060 T/J 92,200 2,050 B 11,700 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 134 138 131 135 1 2,195,000 295,248,200 250 45.763 136 J 91,800 135 T/B 78,700 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,790 1,915 1,735 1,890 100 10,123,400 18,398,503,500 3,882 859.091 1,890 T/J 45,900 1,850 B 400 169 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 9,550 9,925 9,450 9,500 -50 2,336,200 22,453,225,000 2,721 67.857 9,525 J 500 9,500 T/B 57,800 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,145 1,160 1,100 1,150 5 10,542,000 12,096,967,000 187 467.480 1,150 T/J 5,000 1,140 B 2,700 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,508,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 545 545 545 -25 1,200,000 654,000,000 1 309.150 545 T/J 5,000 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 396 394 394 394 -2 200,000 78,800,000 4 326.113 394 T/J 197,500 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,350 1,410 1,250 1,375 25 6,049,400 8,260,656,500 2,639 375.888 1,375 T/J 18,200 1,370 B 83,100 175 JRPT Jaya Real Property Tbk. --M6K--1 430 426 410 410 -20 7,759,900 3,258,175,800 348 394.231 410 T/J 402,600 408 B 13,800 176 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,410 4,700 4,420 4,500 90 5,337,900 24,262,300,000 4,272 265.361 4,510 J 500 4,500 T/B 100 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,040 1,040 1,025 1,040 0 600 620,000 5 223.983 1,035 J 300 940 B 200 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 945 945 0 125,000 118,189,500 12 2,100.000 950 J 79,800 945 T/B 51,000 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 740 835 730 830 90 17,710,700 14,137,304,000 3,443 830.000 830 T/J 22,600 825 B 73,900 180 KBLI KMI Wire & Cable Tbk. --M4K--1 398 418 388 418 20 3,533,400 1,426,687,400 280 50.790 418 T/J 828,600 390 B 500 181 KEEN Kencana Energi Lestari Tbk. --M7---1 392 390 384 386 -6 2,357,000 912,896,800 66 97.475 386 T/J 252,400 384 B 50,800 182 KEJU Mulia Boga Raya Tbk. --U5---2 790 795 780 790 0 47,600 37,244,500 31 105.333 785 J 4,400 780 B 20,400 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 3,000 150,000 2 1.818 50 T/J 401,400 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 274 278 270 274 0 1,757,000 480,850,400 681 9.506 274 T/J 1,213,100 272 B 648,900 185 KINO Kino Indonesia Tbk. --M5---1 2,930 3,030 2,920 2,990 60 968,300 2,900,783,000 91 78.684 3,020 J 1,300 2,990 T/B 1,400 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,540 1,540 1,390 1,435 -105 2,300 3,303,500 10 710.396 1,390 J 1,500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 184 210 189 200 16 236,400 49,152,700 24 701.754 206 J 99,200 200 T/B 1,400 188 KMTR Kirana Megatara Tbk. --U3---2 228 226 210 212 -16 143,200 31,262,200 16 46.288 228 J 14,000 210 B 800 189 KOTA DMS Propertindo Tbk. --U6---1 665 665 620 620 -45 7,881,900 5,239,503,500 20 310.000 650 J 249,600 620 T/B 1,000 190 KPIG MNC Land Tbk. --M9---2 127 127 123 127 0 1,060,900 133,974,600 84 273.277 127 T/J 230,300 126 B 200,000 191 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 300 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 208 216 204 212 4 7,414,300 1,569,235,600 282 26.356 214 J 65,400 212 T/B 905,900 193 KREN Kresna Graha Investama Tbk. --U9---1 452 456 450 450 -2 19,587,300 8,862,077,400 482 4,681.648 452 J 20,000 448 B 644,700 194 LAND Trimitra Propertindo Tbk. --U6---2 356 358 322 322 -34 713,100 241,202,400 90 82.564 332 J 9,900 322 T/B 71,300 195 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 497,100 196 LINK Link Net Tbk. --M9---1 3,480 3,480 3,300 3,480 0 9,276,800 32,179,860,000 770 217.500 3,480 T/J 500,100 3,300 B 11,800 197 LPCK Lippo Cikarang Tbk --U6---1 660 685 660 670 10 863,300 579,698,500 258 75.540 670 T/J 15,600 665 B 24,100 198 LPKR Lippo Karawaci Tbk. --M6K--1 228 232 222 230 2 20,743,200 4,782,986,200 836 74.271 230 T/J 1,607,200 228 B 1,150,500 199 LPPF Matahari Department Store Tbk. --M9XXO1 2,600 2,700 2,560 2,580 -20 12,185,200 31,710,959,000 3,347 58.462 2,590 J 13,000 2,580 T/B 835,100 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 825 860 805 820 -5 24,727,100 20,529,356,000 2,861 211.613 825 J 400,500 820 T/B 444,000 201 MAIN Malindo Feedmill Tbk. --M3K--1 690 720 670 700 10 1,434,600 1,010,518,000 400 397.727 700 T/J 6,100 695 B 25,600 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,160 3,160 3,160 3,160 0 200 632,000 1 150.476 3,180 J 900 3,160 T/B 300 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,780 1,495 1,780 280 10,900 16,585,500 12 105.952 1,780 T/J 276,600 1,420 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 760 770 710 740 -20 10,994,200 8,134,338,000 1,240 1,187.515 740 T/J 6,200 735 B 100 205 MARI Mahaka Radio Integra Tbk. --M9---2 188 180 170 170 -18 61,200 10,453,800 16 226.667 170 T/J 1,005,000 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 458 448 458 4 1,460,800 666,380,000 203 916.000 460 J 65,600 458 T/B 59,900 207 MASA Multistrada Arah Sarana Tbk. --U4---1 488 472 472 472 -16 500 236,000 2 335.609 472 T/J 24,600 452 B 500 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,910 1,930 1,900 1,900 -10 6,600 12,545,000 12 146.154 1,900 T/J 2,200 1,850 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,645 1,790 1,635 1,780 135 44,200 76,866,500 68 128.520 1,780 T/J 24,100 1,700 B 100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 89 92 81 89 0 387,600 34,801,800 44 79.826 91 J 31,000 89 T/B 109,600 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,377,700 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,245 1,255 1,210 1,220 -25 52,194,000 64,029,043,500 4,377 318.129 1,220 T/J 90,700 1,215 B 399,900 213 MDLN Modernland Realty Tbk. --M6---1 149 153 148 150 1 4,802,100 720,931,300 319 44.516 150 T/J 806,300 149 B 137,900 214 MEDC Medco Energi Internasional Tbk. --M2K--1 535 570 535 540 5 43,024,800 23,530,815,500 2,375 951.089 545 J 166,700 540 T/B 45,500 215 MEGA Bank Mega Tbk. --U8---1 5,200 5,400 5,200 5,375 175 18,000 95,482,500 23 3,917.981 5,375 T/J 100 5,300 B 100 216 MERK Merck Tbk. --U5---2 1,965 2,030 1,970 2,030 65 4,900 9,779,500 21 5,352.387 2,030 T/J 900 1,990 B 300 217 META Nusantara Infrastructure Tbk. --U7---1 154 154 150 150 -4 64,500 9,731,100 17 45.444 151 J 47,000 150 T/B 600 218 MFIN Mandala Multifinance Tbk. --U8---2 1,200 1,250 1,200 1,200 0 827,400 1,020,079,500 13 1,230.769 1,200 T/J 42,600 1,110 B 19,500 219 MGRO Mahkota Group Tbk. --M1K--1 710 710 700 710 0 525,500 368,650,000 68 315.556 710 T/J 273,200 690 B 144,900 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,230 1,240 1,220 1,230 0 894,800 1,092,660,000 9 447.273 1,270 J 100 1,230 T/B 100,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,160 2,180 2,100 2,150 -10 3,820,700 8,234,179,000 727 126.584 2,160 J 2,000 2,150 T/B 55,100 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 61,100 3,055,000 3 238.095 50 T/J 734,000 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,975 15,975 15,975 15,975 0 100 1,597,500 1 760.714 15,975 T/J 200 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,450 14,500 14,025 14,450 0 51,300 741,117,500 11 92,038.217 14,475 J 9,500 14,100 B 500 225 MLPL Multipolar Tbk. --M9---1 51 54 51 52 1 2,512,300 131,211,600 121 5.964 53 J 31,400 52 T/B 207,200 226 MMLP Mega Manunggal Property Tbk. --M6---2 108 130 108 113 5 24,608,200 2,806,492,600 512 19.316 116 J 20,000 113 T/B 983,200 227 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,215 1,250 1,150 1,155 -60 48,506,600 57,127,129,500 16,713 128.333 1,155 T/J 1,855,300 1,150 B 171,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,130 1,130 1,130 100 50,000 56,500,000 9 194.828 1,130 T/J 9,800 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 605 630 590 615 10 2,977,600 1,814,916,500 340 41.000 615 T/J 14,100 610 B 23,700 230 MPPA Matahari Putra Prima Tbk. --U9---1 91 96 88 91 0 1,308,200 118,827,300 188 38.259 93 J 500 91 T/B 245,100 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 0 0 1,000 0 0 0 0 909.091 905 J 100 900 B 1,100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,790 5,075 4,400 4,600 -190 300 1,407,500 3 417.240 4,600 T/J 100 4,320 B 100 233 MSIN MNC Studios International Tbk. --M9---2 380 400 390 400 20 150,100 60,039,000 14 80.000 400 T/J 46,300 398 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,580 1,500 1,445 1,445 -135 4,800 6,941,500 13 95.066 1,445 T/J 15,400 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,370 1,445 1,360 1,430 60 1,830,600 2,599,493,000 292 2,574.350 1,430 T/J 15,200 1,415 B 2,500 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 140,521,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 430 450 430 450 20 160,200 70,890,000 10 189.194 450 T/J 401,300 424 B 15,000 238 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 1,175 1,230 1,120 1,230 55 447,100 541,122,000 57 146.503 1,230 T/J 1,063,700 1,130 B 13,000 240 MYOR Mayora Indah Tbk. --M5KB-1 1,770 1,805 1,745 1,800 30 1,030,900 1,846,751,000 480 9,004.502 1,805 J 6,200 1,800 T/B 177,100 241 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 1,110 990 1,100 0 43,660,000 47,837,356,000 2,193 1,067.961 1,105 J 11,300 1,090 B 200,000 244 NFCX NFC Indonesia Tbk. --U9---2 2,480 2,480 2,470 2,470 -10 200 495,000 2 133.514 2,480 J 3,500 2,350 B 400 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 420 446 408 424 4 5,123,600 2,212,199,200 1,567 130.462 424 T/J 19,100 422 B 85,400 246 NIRO City Retail Developments Tbk. --U6---2 144 144 141 144 0 100,100 14,414,100 4 137.143 144 T/J 450,000 143 B 300,000 247 NISP Bank OCBC NISP Tbk. --U8---1 840 850 825 825 -15 92,200 77,672,500 17 999.709 840 J 13,100 825 T/B 200 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 2,000 870 B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 454 J 1,200 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 600 0 0 600 0 0 0 0 28.732 0 J 0 610 B 3,300 251 PALM Provident Agro Tbk. --U1---2 195 0 0 195 0 0 0 0 53.298 194 J 2,100 180 B 200 252 PBID Panca Budi Idaman Tbk. --U3---1 875 975 870 975 100 45,500 40,859,500 67 114.706 950 J 101,300 880 B 500 253 PBRX Pan Brothers Tbk. --M4---1 394 392 364 388 -6 34,700 13,208,800 80 686.726 388 T/J 4,200 374 B 3,300 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 500 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,170 1,240 1,170 1,205 35 84,443,700 102,546,249,000 7,982 401.667 1,210 J 995,900 1,205 T/B 1,519,000 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 780 780 775 780 0 1,400 1,090,000 2 152.195 780 T/J 99,000 775 B 100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 2,900 2,900 2,900 -320 114,400 331,760,000 25 1,203.369 2,900 T/J 116,700 0 B 0 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 122 120 122 -1 502,300 61,240,600 20 97.600 123 J 32,700 122 T/B 99,600 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,015 1,050 1,000 1,000 -15 1,646,600 1,674,831,000 323 1,665.002 1,015 J 40,900 1,000 T/B 513,400 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 700 35,000 2 50.000 50 T/J 7,277,200 0 B 0 261 PNIN Paninvest Tbk. --U8---1 905 915 850 900 -5 119,500 104,405,500 30 957.040 910 J 2,500 895 B 1,100 262 PNLF Panin Financial Tbk. --M8K--1 236 244 232 238 2 7,889,000 1,878,520,200 1,398 257.242 238 T/J 1,850,900 236 B 247,800 263 POLI Pollux Investasi Internasional Tbk. --U6---2 965 960 870 900 -65 12,000 10,844,500 24 55.046 900 T/J 1,100 0 B 0 264 POLU Golden Flower Tbk. --U4---2 1,625 0 0 1,625 0 0 0 0 564.236 1,530 J 1,000 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 625 540 625 125 1,500 832,000 4 116.822 595 J 900 505 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 745 775 745 765 20 379,800 290,681,000 57 51.000 770 J 68,400 765 T/B 100 267 PPRE PP Presisi Tbk. --U7---1 142 148 142 144 2 14,646,000 2,115,583,300 2,709 33.488 145 J 30,000 144 T/B 65,000 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 8,570,500 428,525,000 352 108.108 50 T/J 22,439,200 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,200 3,400 3,110 3,170 -30 151,400 483,280,000 60 48.769 3,170 T/J 5,000 3,150 B 2,000 270 PRIM Royal Prima Tbk. --U9---2 314 312 304 304 -10 6,100 1,898,400 3 60.800 350 J 5,000 306 B 3,300 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 199 185 196 4 73,987,200 14,296,240,700 3,125 635.889 196 T/J 1,118,800 194 B 5,000 272 PSGO Palma Serasih Tbk. --U1---2 113 112 102 110 -3 299,600 30,798,500 59 104.762 106 J 4,300 105 B 100,000 273 PTBA Bukit Asam Tbk. --M2BXO1 2,210 2,320 2,220 2,310 100 23,587,000 53,713,141,000 5,056 2,008.696 2,310 T/J 64,200 2,300 B 35,800 274 PTPP PP (Persero) Tbk. --M6XXO1 950 1,035 950 980 30 54,683,400 54,565,670,000 4,992 184.211 985 J 50,300 980 T/B 704,900 275 PTRO Petrosea Tbk. --M2---1 1,275 1,300 1,260 1,275 0 407,200 519,054,500 202 1,020.000 1,280 J 49,100 1,275 T/B 23,100 276 PTSN Sat Nusapersada Tbk --M4---1 198 206 191 194 -4 940,000 182,973,700 87 100.345 195 J 259,100 194 T/B 5,000 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3O1 500 520 496 498 -2 27,592,000 13,930,547,300 3,084 1,919.889 500 J 328,200 498 T/B 747,200 279 PZZA Sarimelati Kencana Tbk. --U9---1 870 870 855 855 -15 132,500 114,421,000 63 77.727 860 J 2,300 855 T/B 2,100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 880 900 840 865 -15 6,129,600 5,298,281,000 1,310 540.625 880 J 20,000 865 T/B 403,200 281 RDTX Roda Vivatex Tbk --U6---1 4,560 0 0 4,560 0 0 0 0 240.229 4,800 J 1,100 4,560 B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 61 82 63 75 14 108,982,300 7,872,079,300 6,616 75.000 75 T/J 481,700 74 B 359,800 283 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---2 474 484 474 484 10 669,700 320,704,200 140 296.933 484 T/J 46,500 482 B 500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 258 300 254 254 -4 1,200 326,000 7 1,987.480 292 J 2,000 254 T/B 9,500 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,280 1,290 1,260 1,280 0 121,500 154,756,000 80 501.961 1,280 T/J 5,000 1,265 B 10,600 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 150 151 140 140 -10 1,161,600 163,593,100 36 175.000 140 T/J 1,384,500 139 B 50,000 288 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 9,125 9,100 9,100 9,100 -25 100 910,000 1 5,870.968 9,125 J 1,000 8,500 B 100 290 SCMA Surya Citra Media Tbk. --M9XXO1 945 975 915 935 -10 31,389,300 29,621,016,000 3,009 422.975 940 J 753,600 935 T/B 21,800 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 745 800 50 5,100 4,073,500 3 894.805 795 J 100 750 B 2,000 292 SFAN Surya Fajar Capital Tbk. --U9---2 860 855 815 840 -20 68,600 57,145,500 33 446.809 840 T/J 2,300 820 B 1,100 293 SGRO Sampoerna Agro Tbk. --U1---1 2,300 0 0 2,300 0 0 0 0 98.291 2,300 J 35,300 2,250 B 100 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,400 J 48,900 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 730 740 725 735 5 503,400 367,782,000 73 525.000 735 T/J 35,000 730 B 700 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,205 1,265 1,190 1,260 55 8,496,600 10,614,377,500 2,082 217.241 1,265 J 190,200 1,260 T/B 70,900 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,225 6,275 6,100 6,225 0 201,700 1,251,757,500 198 70.700 6,225 T/J 7,200 6,175 B 100 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 274 284 260 274 0 6,746,600 1,863,146,600 421 24.909 276 J 52,200 274 T/B 62,200 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 424,500 995 B 100 300 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 4,650 4,740 4,630 4,660 10 230,500 1,084,758,000 68 4,052.174 4,700 J 100 4,660 T/B 1,700 302 SMAR Smart Tbk. --U1---2 3,580 3,580 3,500 3,580 0 2,300 8,210,000 6 1,182.845 3,580 T/J 45,100 3,500 B 800 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 262 278 260 268 6 5,797,600 1,564,644,800 945 47.857 270 J 67,100 268 T/B 157,400 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 840 875 830 850 10 95,100 80,581,000 24 1,026.570 850 T/J 500 830 B 3,000 305 SMRA Summarecon Agung Tbk. --M6K--1 710 745 685 690 -20 12,177,200 8,693,400,500 1,901 1,133.750 695 J 12,800 690 T/B 459,200 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,375 1,360 1,305 1,350 -25 2,973,900 3,931,597,500 1,432 3,605.866 1,350 T/J 15,600 1,335 B 200 307 SOCI Soechi Lines Tbk. --M7---1 98 103 97 101 3 11,514,600 1,141,411,300 724 18.364 101 T/J 80,300 100 B 5,000 308 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--2 770 760 750 750 -20 21,200 16,000,000 27 64.655 755 J 800 750 T/B 27,000 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 344 354 332 344 0 22,780,400 7,878,577,400 2,356 195.479 344 T/J 204,200 342 B 390,400 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 194 200 184 198 4 1,500 283,300 5 211.310 198 T/J 6,500 185 B 1,500 312 SRIL Sri Rejeki Isman Tbk. --M4LKO1 187 200 177 200 13 154,303,400 29,741,732,400 3,986 83.333 200 T/J 756,900 199 B 100,000 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,360 3,330 3,200 3,260 -100 47,800 154,521,000 33 59.273 3,320 J 500 3,260 T/B 600 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 575 590 560 565 -10 17,595,000 10,126,991,500 602 231.795 565 T/J 892,100 560 B 148,900 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 765 800 755 780 15 56,661,000 43,854,094,000 558 116.418 780 T/J 107,300 770 B 116,300 316 STTP Siantar Top Tbk. --U5---2 6,000 0 0 6,000 0 0 0 0 3,545.471 6,000 J 200 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 3,600 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,990 2,980 2,980 2,980 -10 200 596,000 2 1,922.581 2,990 J 33,300 2,980 T/B 3,200 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 117 129 112 120 3 53,867,300 6,204,744,900 1,156 1,096.391 120 T/J 31,700 119 B 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 1,005 1,040 990 1,005 0 15,263,500 15,386,085,000 1,512 248.148 1,005 T/J 218,500 1,000 B 827,300 323 TBLA Tunas Baru Lampung Tbk. --M5---1 555 610 540 595 40 18,300,300 10,808,518,000 949 135.489 605 J 21,100 595 T/B 65,000 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,800 J 700 0 B 0 325 TCPI Transcoal Pacific Tbk. --U7---2 5,500 5,800 5,450 5,550 50 8,949,100 49,957,827,500 10,376 4,021.739 5,550 T/J 4,200 5,525 B 1,600 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 172 179 173 174 2 5,100 901,400 8 76.316 174 T/J 10,200 172 B 1,000 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,740 1,750 1,740 1,750 10 258,400 450,573,000 99 159.817 1,750 T/J 22,400 1,745 B 8,200 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 125 144 119 139 14 121,695,300 16,525,807,000 6,574 44.839 140 J 554,100 139 T/B 457,000 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 340 340 320 340 0 600 202,000 3 77.049 0 J 0 340 T/B 10,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,050 5,250 5,250 5,250 200 100 525,000 1 4,314.241 6,000 J 100 5,300 B 900 331 TINS Timah Tbk. --M2K--1 530 560 530 550 20 15,397,800 8,458,584,000 1,374 281.047 555 J 359,700 550 T/B 1,193,500 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 6,400 7,275 6,350 7,100 700 3,478,900 24,356,532,500 4,359 438.981 7,125 J 1,000 7,100 T/B 6,900 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 378 376 376 376 -2 10,000 3,760,000 2 79.345 376 T/J 130,700 342 B 200 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,900 245,000 8 80.475 50 T/J 9,675,500 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 370 372 350 366 -4 1,840,100 680,323,400 82 131.548 366 T/J 23,700 364 B 5,500 336 TOTO Surya Toto Indonesia Tbk. --U3---2 226 226 220 224 -2 26,100 5,888,800 16 726.636 224 T/J 43,600 220 B 13,000 337 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 770 810 745 775 5 85,411,700 67,134,697,000 15,525 3,691.707 775 T/J 1,104,200 770 B 1,264,000 338 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---1 126 0 0 126 0 0 0 0 126.971 130 J 2,000 116 B 100 340 TRIN Perintis Triniti Properti Tbk. --U6---2 195 200 186 200 5 10,014,000 1,915,614,200 1,020 100.000 200 T/J 50,200 198 B 14,500 341 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 0 0 380 0 0 0 0 226.676 380 J 1,700 356 B 100 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,240 1,155 1,185 -15 301,500 359,621,500 108 211.396 1,240 J 1,200 1,150 B 10,600 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,360 J 1,000 0 B 0 345 TURI Tunas Ridean Tbk. --U9---1 1,200 1,205 1,200 1,200 0 2,503,700 3,004,446,000 20 2,666.667 1,200 T/J 357,700 1,100 B 200,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,585 1,605 1,570 1,585 0 2,279,400 3,608,939,500 267 105.667 1,590 J 3,000 1,580 B 1,500 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,470 1,495 1,470 1,485 15 814,500 1,203,661,000 283 2,879.246 1,485 T/J 65,700 1,480 B 78,700 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 2,900 2,900 2,900 -100 200 580,000 1 107.405 3,280 J 100 2,900 T/B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 2,000 2,000 0 42,200 84,400,000 12 166.667 2,000 T/J 42,900 1,995 B 4,300 350 VICO Victoria Investama Tbk. --U8---1 106 112 106 112 6 31,600 3,350,800 6 89.600 108 J 10,000 97 B 500 351 VOKS Voksel Electric Tbk. --U4---1 296 296 296 296 0 7,500 2,220,000 4 130.936 294 J 400 292 B 200 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 188 200 188 198 10 46,209,600 9,043,306,900 2,503 68.276 198 T/J 421,100 197 B 80,100 353 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,480 1,615 1,500 1,550 70 50,777,100 79,367,543,000 6,726 398.403 1,555 J 6,700 1,550 T/B 1,279,400 354 WOOD Integra Indocabinet Tbk. --M5K--1 400 406 390 390 -10 1,754,000 702,596,800 255 150.000 400 J 1,027,200 390 T/B 12,600 355 WSBP Waskita Beton Precast Tbk. --M3K--1 176 186 172 180 4 43,119,200 7,785,348,100 2,648 36.735 181 J 282,700 180 T/B 1,247,100 356 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 830 900 830 850 20 61,497,100 53,067,489,000 6,429 229.420 855 J 289,200 850 T/B 350,900 357 WTON Wijaya Karya Beton Tbk. --M3K--1 314 334 308 328 14 7,817,800 2,555,329,400 829 55.593 330 J 122,600 328 T/B 110,400 358 ZINC Kapuas Prima Coal Tbk. --U2---2 294 294 290 292 -2 25,570,300 7,500,017,800 139 1,040.961 292 T/J 1,108,600 290 B 150,100 Total 2,670,496,400 1,948,228,290,800 278,168 2,569,020,300 52,111,600 Jakarta, 10 March 2020 Trading Division