List of Securities Quotation: IDX SMC Composite Date: Friday, 13 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 6,850 6,775 6,375 6,375 -475 4,741,800 30,725,322,500 2,920 517.889 6,375 T/J 820,800 0 B 0 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 1,300 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,485 J 400 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,355 1,465 1,265 1,405 50 22,318,400 30,760,347,500 3,789 1,713.415 1,420 J 17,000 1,405 T/B 529,300 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 580 595 540 585 5 17,313,800 9,654,969,000 2,163 459.425 585 T/J 138,700 580 B 213,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,975 8,925 8,350 8,800 -175 176,200 1,513,552,500 235 378.495 8,900 J 2,000 8,800 T/B 1,400 7 ADRO Adaro Energy Tbk. --M2BX-1 830 860 775 830 0 90,075,800 72,426,083,500 8,606 75.455 835 J 156,200 830 T/B 85,700 8 AGII Aneka Gas Industri Tbk. --M3---1 494 492 462 490 -4 161,300 77,136,400 58 44.545 490 T/J 4,100 488 B 100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 117 118 109 113 -4 6,781,800 761,427,600 521 184.616 114 J 1,200 113 T/B 96,500 10 AGRS Bank IBK Indonesia Tbk. --U8---2 140 136 135 135 -5 64,100 8,658,500 20 122.727 135 T/J 39,100 0 B 0 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,850 1,820 1,725 1,805 -45 18,790,200 32,884,756,500 3,211 1,438.579 1,805 T/J 21,300 1,800 B 28,500 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 300 298 300 2 600 179,000 3 285.714 300 T/J 3,400 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 228 228 214 218 -10 53,100 11,370,800 28 125.287 220 J 11,600 218 T/B 1,900 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 0 0 3,200 0 0 0 0 130.612 3,100 J 5,000 2,980 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,080 2,590 1,990 2,570 490 15,500 33,279,000 28 135.263 2,400 J 13,000 1,985 B 3,000 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 750 750 710 715 -35 3,329,500 2,436,778,500 45 1,824.492 780 J 800 705 B 2,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 695 700 700 700 5 600 420,000 2 58.333 700 T/J 167,900 650 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 490 490 456 478 -12 117,132,200 55,292,891,600 7,506 315.158 480 J 659,000 478 T/B 1,901,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 10,500 7,350,000 2 744.554 700 T/J 15,400 0 B 0 20 APLN Agung Podomoro Land Tbk. XRM6K--1 107 104 100 100 -7 36,738,300 3,689,423,800 834 27.397 100 T/J 3,285,900 0 B 0 21 ARII Atlas Resources Tbk. --U2---2 625 620 600 620 -5 10,200 6,322,000 5 41.333 620 T/J 16,900 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,500 1,500 1,420 1,420 -80 1,000 1,449,000 8 601.695 1,420 T/J 4,300 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 408 400 380 380 -28 1,670,000 635,537,600 120 2,582.750 380 T/J 11,200 0 B 0 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,100 3,100 2,890 2,900 -200 43,300 129,947,000 15 2,196.970 3,100 J 200 3,000 B 500 25 ASGR Astra Graphia Tbk. --U9---1 860 870 800 830 -30 340,700 273,450,000 82 172.085 830 T/J 400 820 B 500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,100 1,100 1,055 1,085 -15 83,600 89,727,500 53 2,009.259 1,100 J 2,700 1,055 B 100 27 ASRI Alam Sutera Realty Tbk. --M6---1 150 150 140 140 -10 5,158,100 724,116,600 800 133.333 141 J 131,800 140 T/B 1,667,100 28 ASSA Adi Sarana Armada Tbk. --M7K--1 434 418 404 416 -18 6,234,300 2,553,921,600 79 106.667 418 J 2,328,900 404 B 400 29 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 680 J 200 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 970 970 905 905 -65 2,300,300 2,090,613,500 879 818.486 905 T/J 34,700 0 B 0 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,300 265,000 2 57.388 50 T/J 48,155,600 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 400 500 470 470 70 1,900 919,000 6 346.518 466 J 5,300 464 B 200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 715 760 665 665 -50 7,000 4,912,500 11 831.250 760 J 13,900 665 T/B 1,800 34 BBKP Bank Bukopin Tbk. --M8---1 128 133 120 125 -3 8,045,400 987,235,300 729 37.082 126 J 103,000 125 T/B 403,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 2,000 1,860 1,860 1,860 -140 100 186,000 1 134.783 1,860 T/J 28,000 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,305 1,390 1,215 1,335 30 28,367,300 36,501,498,500 4,461 174.130 1,340 J 64,100 1,335 T/B 104,100 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 288 254 288 16 4,700 1,301,400 7 293.219 288 T/J 10,000 254 B 7,500 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 147 160 141 157 10 424,700 65,674,300 85 445.238 157 T/J 1,200 156 B 60,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,320 2,340 2,160 2,320 0 3,259,400 7,237,104,000 1,207 1.310 2,320 T/J 36,200 2,300 B 62,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 567,900 28,395,000 8 217.306 50 T/J 429,599,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 116 119 108 114 -2 25,836,500 2,858,286,900 585 67.059 115 J 300,000 114 T/B 44,300 43 BFIN BFI Finance Indonesia Tbk. --M8---2 408 400 380 380 -28 5,043,100 1,918,021,800 126 1,947.320 380 T/J 2,113,900 0 B 0 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 51 1 20,364,700 1,020,608,600 274 149.145 51 T/J 12,999,400 50 B 5,347,400 45 BINA Bank Ina Perdana Tbk. --U8---1 850 910 810 840 -10 152,700 127,388,500 37 474.587 850 J 100 835 B 10,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 48,789,600 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,930 2,000 1,795 2,000 70 1,275,500 2,425,679,500 252 30.769 2,000 T/J 460,700 1,980 B 10,000 48 BISI BISI International Tbk. --U1---1 825 825 770 825 0 136,400 105,821,500 65 412.500 825 T/J 20,200 780 B 8,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 855 870 800 850 -5 8,397,000 6,934,922,500 1,528 141.667 855 J 67,300 850 T/B 11,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 530 525 494 520 -10 11,460,800 5,779,984,800 1,915 120.930 520 T/J 134,000 515 B 135,200 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 187,100 9,355,000 26 3.455 50 T/J 147,777,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 149 149 149 149 0 27,000 4,023,000 4 341.900 148 J 9,500 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 77,777,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,780 J 200 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 240 230 230 230 -10 100 23,000 1 71.875 280 J 9,900 232 B 3,300 56 BMTR Global Mediacom Tbk. --M9K--1 252 236 236 236 -16 11,676,700 2,755,701,200 279 192.089 236 T/J 54,865,900 0 B 0 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 69,999,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 720 725 670 700 -20 5,580,800 3,877,074,000 552 5.168 710 J 33,600 700 T/B 1,100 59 BNII Bank Maybank Indonesia Tbk. --U8---1 151 150 141 143 -8 1,062,900 151,964,100 117 1.704 148 J 79,700 143 T/B 12,000 60 BNLI Bank Permata Tbk. --M8K--1 1,275 1,270 1,190 1,235 -40 24,625,800 29,897,447,000 1,212 13.446 1,235 T/J 74,500 1,230 B 1,205,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 1,535 1,555 0 28,600 44,151,500 29 1,509.709 1,555 T/J 42,500 1,550 B 900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 178 180 166 178 0 169,300 28,264,500 61 101.714 175 J 700 0 B 0 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 760 J 12,600 735 B 200 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 1,180 1,180 1,180 -20 100 118,000 1 1,258.398 1,275 J 208,400 1,200 B 5,000 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 4,120 0 0 4,120 0 0 0 0 160.346 0 J 0 3,950 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 214 220 200 212 -2 13,187,100 2,740,229,000 1,428 41.569 214 J 84,300 212 T/B 11,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 30,900 1,545,000 7 7.874 50 T/J 84,249,900 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,025 J 10,200 975 B 300 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 855 850 800 815 -40 22,993,800 18,737,047,500 3,668 159.646 820 J 455,000 815 T/B 330,400 71 BSIM Bank Sinarmas Tbk. --U8---1 520 515 500 515 -5 400 203,000 2 351.251 500 J 7,000 0 B 0 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,755 1,850 1,650 1,720 -35 11,700 20,301,000 35 88.205 1,720 T/J 1,500 1,680 B 500 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 40,022,100 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 2,200 2,200 2,050 2,060 -140 93,600 192,796,000 82 398.790 2,090 J 2,000 2,060 T/B 1,700 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,480 3,590 3,240 3,400 -80 7,469,800 25,040,730,000 3,750 348.718 3,420 J 38,400 3,400 T/B 2,000 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,250 0 0 1,250 0 0 0 0 211.864 1,200 J 3,100 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 134 140 125 138 4 53,800,300 6,994,361,400 143 13.495 138 T/J 214,600 136 B 50,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 3,650,000 182,500,000 83 2.902 50 T/J 396,328,200 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 80 80 75 79 -1 33,063,200 2,520,035,800 531 17.278 80 J 1,017,000 79 T/B 4,891,800 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 172 172 160 168 -4 2,294,500 370,335,300 161 50.909 168 T/J 34,700 163 B 20,700 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 75 85 70 85 10 9,793,800 778,322,100 117 48.571 85 T/J 325,000 76 B 500 84 CASA Capital Financial Indonesia Tbk. --U8---2 390 392 390 390 0 8,200 3,198,200 6 712.498 402 J 9,200 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 560 J 200 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 54 50 53 1 1,166,400 58,606,700 89 339.200 53 T/J 118,200 52 B 2,700 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 220 220 208 208 -12 415,400 86,573,200 16 16.276 220 J 100,100 208 T/B 1,165,100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,925 J 800 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 2,860 2,900 2,680 2,880 20 267,000 757,901,000 48 1,600.000 2,880 T/J 2,600 2,710 B 500 90 CLEO Sariguna Primatirta Tbk. --M5K--1 392 392 366 384 -8 6,576,800 2,497,420,600 529 1,669.565 384 T/J 56,700 382 B 75,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,570 1,490 1,465 1,470 -100 10,900 15,999,000 46 140.662 1,540 J 100 1,470 T/B 1,100 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 156,882,000 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 426 420 398 420 -6 1,362,000 546,183,200 25 211.945 418 J 49,900 400 B 42,900 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. --M6XX-1 725 735 675 710 -15 17,844,000 12,320,682,500 1,739 158.965 715 J 220,500 710 T/B 1,054,500 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,745 1,745 1,725 1,735 -10 8,200 14,224,000 18 3,482.397 1,735 T/J 800 1,725 B 800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 144,736,000 0 B 0 99 DILD Intiland Development Tbk. --U6---1 218 226 204 226 8 2,082,600 456,404,200 183 39.382 226 T/J 2,727,800 224 B 50,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,575 0 0 1,575 0 0 0 0 53.390 1,470 J 1,000 1,465 B 100 101 DLTA Delta Djakarta Tbk. --U5---1 5,200 5,200 4,850 4,850 -350 13,900 68,300,000 18 28,991.572 5,075 J 100 4,840 B 4,100 102 DMAS Puradelta Lestari Tbk. --M6K--1 180 176 168 170 -10 33,248,400 5,656,196,800 1,287 80.952 171 J 38,900 170 T/B 1,456,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 89 86 83 83 -6 2,928,900 243,832,900 124 36.087 83 T/J 2,628,900 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 950 955 5 272,900 259,333,500 63 104.372 955 T/J 400 950 B 98,700 105 DNAR Bank Oke Indonesia Tbk. --U8---1 222 222 222 222 0 1,000 222,000 1 201.818 250 J 1,000 222 T/B 15,800 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,150 3,180 3,020 3,180 30 13,300 41,889,000 16 2,793.419 3,180 T/J 2,300 2,970 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 124 120 116 116 -8 8,121,400 944,840,300 334 157.045 116 T/J 107,500 0 B 0 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 360 360 336 360 0 171,800 58,395,400 52 97.297 360 T/J 89,400 0 B 0 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,825 J 1,000 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 810 840 755 755 -55 272,500 206,548,500 65 149.505 760 J 10,000 755 T/B 48,200 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 44,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,060 2,050 1,920 2,000 -60 44,300 88,596,500 17 736.183 2,000 T/J 92,100 1,950 B 200 113 DWGL Dwi Guna Laksana Tbk. --U9---2 262 260 248 248 -14 9,400 2,353,400 9 165.333 248 T/J 6,100 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 760 760 750 760 0 10,500 7,975,000 5 18.765 760 T/J 90,000 755 B 7,500 115 ELSA Elnusa Tbk. --M2K--1 174 177 162 176 2 42,505,800 7,105,336,300 3,522 44.000 177 J 253,200 176 T/B 9,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 610,255,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 694.444 4,900 J 3,500 4,890 B 500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,020 2,200 1,960 2,200 180 10,300 20,583,000 13 1,539.226 2,000 J 1,000 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,260 1,420 1,175 1,385 125 11,989,100 15,265,306,000 2,206 138.500 1,385 T/J 38,600 1,380 B 30,000 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 160 140 160 10 5,520,000 793,950,600 346 297.891 160 T/J 3,700 154 B 10,000 121 EXCL XL Axiata Tbk. --M7BX-1 1,865 1,880 1,735 1,800 -65 20,056,500 35,788,774,500 3,845 91.351 1,810 J 86,600 1,800 T/B 16,000 122 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 1,080 1,080 0 5,500 5,940,000 5 3,396.974 1,080 T/J 15,100 1,025 B 700 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 6,950 6,950 6,950 -75 500 3,475,000 1 1,592.722 7,000 J 500 0 B 0 124 FILM MD Pictures Tbk. --U9---1 124 128 116 121 -3 2,595,300 312,354,800 273 57.619 122 J 100 121 T/B 28,900 125 FISH FKS Multi Agro Tbk. --U9---2 2,480 2,430 2,430 2,430 -50 200 486,000 1 1,944.000 2,430 T/J 500 2,380 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 585 725 680 680 95 200 140,500 2 680.000 660 J 700 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 67 64 63 63 -4 7,919,600 498,934,900 609 3.500 63 T/J 14,673,700 0 B 0 128 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---2 360 380 336 370 10 6,500 2,433,000 9 44.048 370 T/J 216,900 348 B 1,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 226 230 212 222 -4 16,959,000 3,683,461,800 2,065 29.843 224 J 96,200 222 T/B 69,800 131 GJTL Gajah Tunggal Tbk. --M4---1 328 336 306 328 0 2,157,900 669,851,800 276 64.395 330 J 11,200 328 T/B 15,800 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 69 70 65 69 0 10,005,700 660,284,500 598 17.250 70 J 203,700 69 T/B 3,853,600 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,700 18,700 18,700 -300 300 5,610,000 1 3,252.174 18,700 T/J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,140 1,170 1,065 1,170 30 96,800 105,657,000 84 91.051 1,170 T/J 800 1,115 B 1,000 135 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---1 106 139 99 105 -1 194,100 20,734,500 56 42.000 109 J 1,000 107 B 300 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,480 2,540 2,310 2,540 60 1,049,900 2,454,769,000 48 68.649 2,540 T/J 155,800 2,400 B 500 138 HERO Hero Supermarket Tbk. --U9---1 705 0 0 705 0 0 0 0 1,471.571 880 J 100 710 B 2,200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,710 2,700 2,530 2,530 -180 237,900 605,621,000 196 774.506 2,530 T/J 112,700 0 B 0 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 585 585 0 3,200 1,872,000 2 900.000 580 J 300 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 845 835 790 830 -15 15,622,700 12,739,010,500 532 267.742 830 T/J 288,400 825 B 4,000 142 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---2 905 935 900 910 5 70,697,700 65,138,769,000 251 866.667 910 T/J 9,300 905 B 12,500 144 HRTA Hartadinata Abadi Tbk. --M5---1 252 252 244 248 -4 352,900 87,126,800 34 82.667 250 J 46,800 246 B 50,000 145 HRUM Harum Energy Tbk. --M2K--1 1,200 1,190 1,135 1,190 -10 3,758,100 4,362,273,000 286 22.885 1,195 J 5,200 1,190 T/B 91,900 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,400 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 127 127 119 123 -4 1,098,500 131,072,300 71 117.143 125 J 12,100 123 T/B 9,500 148 IFSH Ifishdeco Tbk. --U2---2 358 440 334 440 82 700 244,400 3 100.000 440 T/J 20,200 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---1 535 535 498 520 -15 1,054,100 530,737,900 274 69.810 520 T/J 85,200 515 B 300 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 170 170 159 169 -1 1,555,600 251,127,800 66 33.800 170 J 55,500 169 T/B 100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,030 1,025 1,030 0 207,600 213,703,000 19 271.053 1,030 T/J 72,800 1,020 B 3,700 153 INAF Indofarma (Persero) Tbk. --U5---1 570 635 535 600 30 4,459,100 2,599,864,500 1,458 240.000 605 J 10,100 600 T/B 35,200 154 INCO Vale Indonesia Tbk. --M2XX-1 1,930 1,965 1,795 1,910 -20 19,489,400 36,668,748,500 2,254 779.592 1,910 T/J 461,600 1,905 B 1,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,800 1,800 1,675 1,785 -15 37,500 64,869,500 72 240.407 1,980 J 100 1,780 B 1,300 156 INDS Indospring Tbk. --M4---1 1,690 1,640 1,595 1,640 -50 10,500 16,752,000 7 153.750 1,640 T/J 200 1,575 B 1,000 157 INDY Indika Energy Tbk. --M2K--1 540 540 505 515 -25 5,475,100 2,804,578,000 1,119 17.458 515 T/J 74,000 510 B 144,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,900 5,125 4,560 4,870 -30 12,027,500 57,589,008,500 5,731 250.944 4,880 J 100 4,870 T/B 152,200 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 0 0 700 0 0 0 0 666.667 700 J 19,700 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,670 3,580 3,670 20 288,600 1,056,526,000 63 1,329.710 3,700 J 200 3,670 T/B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 35,400 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 432 432 432 432 0 8,700 3,758,400 2 304.523 432 T/J 2,500 0 B 0 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 302 302 282 296 -6 2,361,200 680,505,200 351 18.049 296 T/J 81,800 292 B 4,100 164 IPTV MNC Vision Networks Tbk. --U9---1 352 370 336 364 12 1,729,500 609,169,800 237 151.667 364 T/J 105,200 362 B 200,000 165 IRRA Itama Ranoraya Tbk. --U9---2 560 560 525 530 -30 3,073,500 1,649,342,500 383 141.711 530 T/J 35,800 525 B 12,900 166 ISAT Indosat Tbk. --M7K--1 1,715 1,740 1,595 1,695 -20 3,121,400 5,138,147,000 1,332 121.071 1,695 T/J 78,700 1,690 B 400 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 117 122 109 117 0 4,267,900 485,637,600 274 39.661 120 J 200 117 T/B 3,326,500 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,915 2,040 1,785 2,000 85 9,298,600 17,655,714,000 3,149 909.091 2,010 J 3,000 2,000 T/B 5,700 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,300 8,200 7,725 7,975 -325 2,625,200 20,754,865,000 2,045 56.964 8,000 J 32,200 7,975 T/B 26,500 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,025 1,025 955 955 -70 86,700 85,488,500 69 388.211 955 T/J 110,700 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,469,100 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 545 540 545 0 947,100 516,144,500 4 309.150 545 T/J 1,700 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 394 490 368 380 -14 100,400 38,159,400 6 314.525 380 T/J 597,200 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,200 1,195 1,120 1,160 -40 13,867,700 15,891,701,000 2,732 317.113 1,160 T/J 297,500 1,155 B 116,100 175 JRPT Jaya Real Property Tbk. --M6K--1 428 420 400 404 -24 5,857,500 2,362,415,600 474 388.462 406 J 1,000 404 T/B 190,200 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,900 3,900 3,630 3,700 -200 16,649,200 61,597,741,000 5,089 218.186 3,700 T/J 160,600 3,690 B 20,500 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,040 1,000 1,000 1,000 -40 100 100,000 1 215.369 1,000 T/J 200 970 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 945 945 0 127,900 120,865,500 9 2,100.000 950 J 92,600 945 T/B 31,700 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 695 750 650 720 25 8,762,900 6,168,047,500 2,203 720.000 725 J 37,200 720 T/B 72,000 180 KBLI KMI Wire & Cable Tbk. --M4K--1 374 360 348 360 -14 3,884,200 1,356,611,200 235 43.743 360 T/J 339,200 350 B 8,100 181 KEEN Kencana Energi Lestari Tbk. --M7---1 350 360 326 332 -18 2,419,500 808,416,000 75 83.838 332 T/J 48,400 326 B 100 182 KEJU Mulia Boga Raya Tbk. --U5---2 780 780 730 750 -30 60,200 44,465,000 24 100.000 750 T/J 100 745 B 700 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 2,500 125,000 1 1.818 50 T/J 582,600 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 264 268 246 260 -4 11,243,600 2,878,004,000 2,289 9.021 260 T/J 356,100 258 B 1,000,000 185 KINO Kino Indonesia Tbk. --M5---1 3,000 2,900 2,790 2,790 -210 5,908,700 16,489,719,000 241 73.421 2,790 T/J 13,800 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,275 0 0 1,275 0 0 0 0 631.188 1,270 J 2,300 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 192 192 180 190 -2 76,300 14,522,900 12 666.667 212 J 500 190 T/B 9,900 188 KMTR Kirana Megatara Tbk. --U3---2 202 202 190 190 -12 37,000 7,033,400 11 41.485 202 J 10,200 188 B 10,000 189 KOTA DMS Propertindo Tbk. --U6---1 590 585 550 550 -40 33,500 18,428,500 7 275.000 550 T/J 1,767,000 0 B 0 190 KPIG MNC Land Tbk. --M9---2 117 130 115 124 7 4,382,500 534,799,300 711 266.822 124 T/J 200,800 123 B 300,000 191 KRAH Grand Kartech Tbk. --U4---2 1,265 1,220 1,180 1,180 -85 2,000 2,400,000 2 429.091 1,180 T/J 57,500 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 183 185 171 183 0 6,171,700 1,068,700,100 332 22.751 183 T/J 9,000 179 B 25,300 193 KREN Kresna Graha Investama Tbk. --U9---1 446 446 430 446 0 6,069,900 2,666,970,200 492 4,640.033 446 T/J 84,800 440 B 10,000 194 LAND Trimitra Propertindo Tbk. --U6---2 420 484 392 484 64 120,000 50,577,200 51 124.103 484 T/J 10,200 400 B 1,800 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 47,000 263,200,000 2 92.562 6,050 J 2,200 5,600 T/B 448,100 196 LINK Link Net Tbk. --M9---1 3,340 3,500 3,260 3,450 110 4,747,000 16,329,198,000 461 215.625 3,450 T/J 1,257,400 3,310 B 10,000 197 LPCK Lippo Cikarang Tbk --U6---1 595 580 555 570 -25 1,241,900 691,763,000 191 64.265 575 J 80,900 570 T/B 30,700 198 LPKR Lippo Karawaci Tbk. --M6K--1 210 208 196 198 -12 153,139,800 30,665,303,900 3,190 63.938 199 J 330,000 198 T/B 403,500 199 LPPF Matahari Department Store Tbk. --M9XX-1 2,270 2,240 2,120 2,120 -150 7,577,400 16,308,104,000 3,009 48.039 2,120 T/J 34,200 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 695 705 650 705 10 23,934,400 16,039,254,500 2,051 181.935 705 T/J 473,400 700 B 80,000 201 MAIN Malindo Feedmill Tbk. --M3K--1 620 660 580 605 -15 2,454,500 1,441,560,500 515 343.750 605 T/J 6,100 600 B 22,000 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,900 3,210 2,790 3,210 310 4,000 11,233,000 6 152.857 3,210 T/J 25,200 2,790 B 300 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,600 J 1,000 1,500 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 650 670 605 670 20 15,080,500 9,627,108,500 1,650 1,075.183 675 J 167,900 670 T/B 955,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 177 175 175 175 -2 200 35,000 1 233.333 174 J 3,900 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 442 440 418 428 -14 1,446,100 629,882,000 216 856.000 428 T/J 149,400 426 B 10,000 207 MASA Multistrada Arah Sarana Tbk. --U4---1 498 0 0 498 0 0 0 0 354.096 488 J 400 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,800 1,790 1,675 1,690 -110 117,300 198,186,000 61 130.000 1,690 T/J 11,800 1,680 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,700 1,650 1,585 1,585 -115 3,100 4,939,500 11 114.440 1,585 T/J 7,300 0 B 0 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 81 81 76 79 -2 3,407,700 261,183,800 140 70.857 79 T/J 236,500 77 B 771,100 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 6,489,900 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,125 1,125 1,050 1,125 0 97,867,000 104,573,445,000 3,282 293.357 1,125 T/J 511,900 1,100 B 46,100 213 MDLN Modernland Realty Tbk. --M6---1 146 149 136 146 0 17,081,200 2,481,725,700 279 43.329 146 T/J 3,623,000 145 B 53,900 214 MEDC Medco Energi Internasional Tbk. --M2K--1 478 474 446 460 -18 28,248,800 12,830,889,200 2,210 810.187 462 J 216,900 460 T/B 204,600 215 MEGA Bank Mega Tbk. --U8---1 5,650 5,675 5,300 5,675 25 9,900 55,332,500 34 4,136.659 5,675 T/J 500 5,425 B 100 216 MERK Merck Tbk. --U5---2 1,880 1,865 1,750 1,850 -30 99,500 174,817,000 65 4,877.792 1,800 J 2,000 1,790 B 400 217 META Nusantara Infrastructure Tbk. --U7---1 145 155 136 141 -4 123,300 17,045,600 49 42.717 141 T/J 14,400 140 B 1,500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,110 1,140 1,035 1,140 30 959,400 1,036,211,500 54 1,169.231 1,140 T/J 460,900 1,040 B 400 219 MGRO Mahkota Group Tbk. --M1K--1 680 680 635 680 0 1,444,400 960,014,500 146 302.222 680 T/J 79,900 670 B 500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,190 1,240 1,200 1,240 50 1,500 1,827,500 6 450.909 1,290 J 100 1,200 B 600 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,935 1,935 1,800 1,855 -80 997,400 1,841,618,500 580 109.215 1,855 T/J 1,000 1,830 B 400 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,176,800 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,950 15,950 15,950 15,950 0 100 1,595,000 1 759.524 15,950 T/J 3,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,675 13,525 12,725 13,525 -150 105,100 1,389,115,000 71 86,146.497 13,525 T/J 1,000 12,900 B 1,000 225 MLPL Multipolar Tbk. --M9---1 52 52 50 51 -1 15,977,000 807,797,700 170 5.850 52 J 1,150,900 51 T/B 800 226 MMLP Mega Manunggal Property Tbk. --M6---2 113 119 106 119 6 11,515,000 1,276,815,100 91 20.342 119 T/J 9,900 111 B 900 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,070 1,100 1,000 1,000 -70 56,159,000 56,531,887,500 4,741 111.111 1,000 T/J 12,470,300 0 B 0 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 0 0 1,095 0 0 0 0 188.793 1,090 J 34,400 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 570 535 555 -15 2,538,900 1,382,873,000 389 37.000 560 J 117,800 555 T/B 1,143,800 230 MPPA Matahari Putra Prima Tbk. --U9---1 86 85 80 85 -1 1,724,500 139,296,600 192 35.737 85 T/J 5,100 83 B 28,600 231 MPRO Maha Properti Indonesia Tbk. --U6---2 895 1,115 835 995 100 600 616,500 6 904.545 990 J 2,500 985 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,980 4,950 4,950 4,950 -30 100 495,000 1 448.987 4,950 T/J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 370 378 346 346 -24 215,800 75,486,800 59 69.200 346 T/J 452,200 0 B 0 234 MSKY MNC Sky Vision Tbk. --U9---1 1,450 0 0 1,450 0 0 0 0 95.395 1,450 J 79,500 1,445 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,255 1,285 1,170 1,200 -55 481,900 573,700,000 264 2,160.294 1,285 J 200 1,200 T/B 96,300 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 144,573,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 410 416 382 414 4 250,500 97,539,200 28 174.059 416 J 100 386 B 50,200 238 MTPS Meta Epsi Tbk. --U7---2 296 276 276 276 -20 600 165,600 4 86.250 276 T/J 17,700 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,220 1,210 1,135 1,210 -10 784,200 946,328,000 38 144.121 1,210 T/J 26,800 0 B 0 240 MYOR Mayora Indah Tbk. --M5KB-1 1,795 1,805 1,670 1,805 10 1,505,100 2,559,554,000 796 9,029.515 1,805 T/J 10,700 1,800 B 1,900 241 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 1,030 1,030 1,005 1,030 0 49,731,700 50,572,939,500 1,749 1,000.000 1,035 J 40,200 1,025 B 17,600 244 NFCX NFC Indonesia Tbk. --U9---2 2,280 2,480 2,200 2,350 70 1,700 3,901,000 10 127.027 2,350 T/J 9,800 2,160 B 200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 348 358 324 338 -10 3,606,400 1,215,503,200 1,163 104.000 338 T/J 34,100 336 B 5,000 246 NIRO City Retail Developments Tbk. --U6---2 137 138 137 137 0 60,100 8,233,800 3 130.476 136 J 10,000 128 B 150,000 247 NISP Bank OCBC NISP Tbk. --U8---1 815 835 760 835 20 12,000 9,696,000 19 1,011.827 835 T/J 4,500 815 B 200 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 5,200 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 460 450 450 450 -10 396,000 178,200,000 2 204.545 448 J 1,000 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 610 0 0 610 0 0 0 0 29.211 760 J 100 620 B 3,300 251 PALM Provident Agro Tbk. --U1---2 195 190 190 190 -5 5,000 950,000 1 51.931 190 T/J 11,400 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 880 905 820 905 25 610,600 508,298,500 89 106.471 905 T/J 10,800 825 B 200 253 PBRX Pan Brothers Tbk. --M4---1 380 354 354 354 -26 61,800 21,877,200 16 626.549 354 T/J 64,500 0 B 0 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 43,500 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 1,005 1,040 935 980 -25 114,304,900 111,946,582,000 9,824 326.667 985 J 2,000 980 T/B 321,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 690 690 645 660 -30 600 394,500 5 128.780 690 J 99,900 660 T/B 400 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,990 2,980 2,850 2,950 -40 2,600 7,605,000 15 1,224.117 2,950 T/J 1,000 2,850 B 500 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 120 119 112 113 -7 242,400 27,219,600 31 90.400 115 J 6,600 113 T/B 17,500 259 PNBN Bank Pan Indonesia Tbk --M8K--1 900 955 840 925 25 8,695,900 7,735,775,000 322 1,540.127 925 T/J 10,000 905 B 30,400 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,400 70,000 2 50.000 50 T/J 8,709,700 0 B 0 261 PNIN Paninvest Tbk. --U8---1 755 785 705 785 30 438,600 332,955,500 49 834.751 785 T/J 3,600 760 B 10,100 262 PNLF Panin Financial Tbk. --M8K--1 214 220 200 214 0 71,494,300 15,044,310,400 1,502 231.301 214 T/J 333,300 212 B 397,300 263 POLI Pollux Investasi Internasional Tbk. --U6---2 915 0 0 915 0 0 0 0 55.963 895 J 100 0 B 0 264 POLU Golden Flower Tbk. --U4---2 1,710 1,675 1,675 1,675 -35 100 167,500 1 581.597 1,595 J 1,400 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 625 620 585 620 -5 200 120,500 2 115.888 620 T/J 1,100 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 690 690 645 665 -25 2,304,100 1,520,777,000 149 44.333 665 T/J 9,600 660 B 6,400 267 PPRE PP Presisi Tbk. --U7---1 120 120 112 116 -4 12,501,300 1,434,441,500 1,507 26.977 116 T/J 146,700 115 B 43,200 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,050,700 102,535,000 161 108.108 50 T/J 60,014,200 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 2,930 2,950 2,730 2,930 0 894,500 2,532,597,000 119 45.077 2,980 J 100 2,840 B 1,000 270 PRIM Royal Prima Tbk. --U9---2 320 320 298 300 -20 6,000 1,827,200 11 60.000 318 J 2,000 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 185 222 173 210 25 98,786,000 18,643,752,800 5,928 681.309 210 T/J 916,600 208 B 10,000 272 PSGO Palma Serasih Tbk. --U1---2 105 114 98 113 8 734,800 74,507,900 66 107.619 114 J 13,900 110 B 6,700 273 PTBA Bukit Asam Tbk. --M2BX-1 2,060 2,070 1,920 1,970 -90 62,081,700 121,855,581,500 14,322 1,713.043 1,975 J 12,500 1,970 T/B 218,800 274 PTPP PP (Persero) Tbk. --M6XX-1 785 820 735 780 -5 61,464,500 47,790,148,500 4,511 146.617 790 J 86,600 780 T/B 458,100 275 PTRO Petrosea Tbk. --M2---1 1,120 1,190 1,045 1,140 20 1,155,500 1,233,657,000 388 912.000 1,140 T/J 25,800 1,130 B 5,000 276 PTSN Sat Nusapersada Tbk --M4---1 161 151 150 150 -11 1,651,800 247,781,100 85 77.586 151 J 68,900 0 B 0 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,200 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 412 420 384 394 -18 72,961,400 28,563,392,200 4,464 1,518.948 396 J 405,500 394 T/B 87,300 279 PZZA Sarimelati Kencana Tbk. --U9---1 770 770 720 720 -50 3,181,400 2,297,625,000 257 65.455 720 T/J 2,500 0 B 0 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 715 690 665 665 -50 16,662,500 11,125,118,000 994 415.625 665 T/J 2,462,400 0 B 0 281 RDTX Roda Vivatex Tbk --U6---1 4,000 4,000 3,720 3,800 -200 49,300 184,846,000 17 200.191 4,000 J 4,000 3,800 T/B 300 282 REAL Repower Asia Indonesia Tbk. --U6---2 64 64 60 60 -4 3,927,800 236,038,400 394 60.000 60 T/J 1,834,600 0 B 0 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 486 484 472 480 -6 9,100 4,348,000 36 294.479 480 T/J 98,700 478 B 9,500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 0 0 298 0 0 0 0 2,331.768 298 J 1,400 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,245 1,245 1,180 1,180 -65 122,530,800 150,093,890,000 179 462.745 1,185 J 400 1,175 B 600 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 133 140 133 140 7 14,100 1,910,900 7 175.000 145 J 309,100 140 T/B 100 288 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 9,075 9,075 9,000 9,075 0 1,200 10,882,500 2 5,854.839 9,075 T/J 400 8,450 B 2,000 290 SCMA Surya Citra Media Tbk. --M9XX-1 825 845 770 815 -10 25,323,800 20,069,074,500 1,820 368.690 820 J 251,300 815 T/B 92,300 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 800 800 50 2,000 1,600,000 2 894.805 795 J 200 750 B 2,000 292 SFAN Surya Fajar Capital Tbk. --U9---2 800 800 795 800 0 5,500 4,378,500 8 425.532 800 T/J 6,200 795 B 100 293 SGRO Sampoerna Agro Tbk. --U1---1 2,180 2,250 2,100 2,250 70 123,000 272,008,000 25 96.154 2,250 T/J 32,600 2,140 B 200 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,550 J 300 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 700 705 680 705 5 304,100 211,930,000 55 503.571 705 T/J 1,300 700 B 10,000 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,250 1,135 1,240 20 5,091,700 6,067,600,500 2,367 213.793 1,245 J 158,900 1,240 T/B 12,400 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,100 6,100 5,800 5,950 -150 177,400 1,051,457,500 158 67.576 6,000 J 100 5,950 T/B 104,300 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 244 238 228 228 -16 18,748,500 4,310,006,400 470 20.727 230 J 1,000,000 228 T/B 474,500 299 SIPD Sierad Produce Tbk. --U3---2 985 980 980 980 -5 200 196,000 1 1.089 980 T/J 19,300 0 B 0 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,630 4,630 4,500 4,530 -100 169,400 771,319,000 67 3,939.130 4,600 J 3,700 4,530 T/B 1,400 302 SMAR Smart Tbk. --U1---2 3,320 3,320 3,090 3,090 -230 2,500 7,748,000 3 1,020.948 3,670 J 100 3,110 B 200 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 232 234 216 224 -8 5,759,800 1,277,762,600 858 40.000 226 J 210,000 224 T/B 166,300 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 725 710 675 710 -15 47,800 32,365,000 26 857.488 715 J 2,600 710 T/B 1,000 305 SMRA Summarecon Agung Tbk. --M6K--1 585 650 545 650 65 71,567,800 40,210,353,000 1,932 1,068.025 655 J 17,200 650 T/B 191,600 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,185 1,265 1,110 1,265 80 4,583,400 5,420,529,000 952 3,378.830 1,265 T/J 9,100 1,240 B 1,900 307 SOCI Soechi Lines Tbk. --M7---1 90 92 84 86 -4 12,172,500 1,038,079,500 516 15.636 86 T/J 873,600 85 B 789,000 308 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--2 705 700 700 700 -5 7,600 5,320,000 3 60.345 810 J 1,000 750 B 100 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 280 262 262 262 -18 447,200 117,166,400 36 148.882 262 T/J 8,625,000 0 B 0 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 198 177 177 -13 36,700 6,522,600 24 188.899 182 J 1,000 177 T/B 5,200 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 173 170 161 165 -8 256,449,700 41,882,497,700 4,074 68.750 165 T/J 3,792,200 162 B 436,800 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 3,150 2,790 3,020 20 21,600 64,911,000 37 54.909 3,020 T/J 1,000 3,010 B 1,100 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 492 500 458 458 -34 754,600 345,611,000 93 187.897 458 T/J 1,007,500 0 B 0 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 800 810 780 810 10 1,415,800 1,130,034,500 249 120.896 810 T/J 91,500 805 B 503,900 316 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 3,800 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,960 2,960 2,960 2,960 0 100 296,000 1 1,909.677 2,960 T/J 33,200 2,950 B 1,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 118 118 110 110 -8 73,300 8,074,900 80 1,005.025 110 T/J 172,900 0 B 0 321 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 322 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 895 1,100 835 1,100 205 78,118,300 66,996,681,000 1,332 271.605 1,100 T/J 9,699,800 870 B 100,000 323 TBLA Tunas Baru Lampung Tbk. --M5---1 545 560 510 550 5 1,974,000 1,042,437,500 341 125.242 550 T/J 51,600 545 B 200,200 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 1,600 0 B 0 325 TCPI Transcoal Pacific Tbk. --U7---2 5,275 5,325 4,980 5,125 -150 8,462,300 43,919,065,000 7,666 3,713.768 5,175 J 100 5,125 T/B 1,000 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 170 183 169 179 9 265,200 45,741,400 22 78.509 179 T/J 10,400 170 B 1,000 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,720 1,720 1,715 1,715 -5 294,500 505,228,500 127 156.621 1,715 T/J 17,800 1,710 B 48,400 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 107 107 107 -7 8,279,900 885,949,300 408 34.516 107 T/J 47,731,300 0 B 0 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 322 0 0 322 0 0 0 0 72.970 0 J 0 324 B 5,500 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 5,400 5,400 0 2,000 10,800,000 1 4,437.505 5,400 T/J 2,100 0 B 0 331 TINS Timah Tbk. --M2K--1 468 480 436 468 0 16,664,200 7,506,577,600 1,662 239.145 470 J 102,900 468 T/B 128,900 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,250 6,625 5,825 6,150 -100 5,731,100 35,064,142,500 4,406 380.244 6,150 T/J 62,600 6,125 B 3,900 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 370 346 360 -10 24,300 8,569,400 13 75.968 360 T/J 48,900 346 B 4,400 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 6,000 300,000 2 80.475 50 T/J 14,514,800 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 334 332 312 320 -14 1,324,200 414,446,600 127 115.014 328 J 100 320 T/B 100 336 TOTO Surya Toto Indonesia Tbk. --U3---2 208 216 194 216 8 474,800 92,470,500 23 700.684 216 T/J 4,900 210 B 100 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 720 770 670 765 45 90,336,500 63,614,833,500 2,299 3,644.072 765 T/J 652,100 760 B 196,200 338 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---1 120 120 120 120 0 100 12,000 1 120.925 135 J 39,000 112 B 200 340 TRIN Perintis Triniti Properti Tbk. --U6---2 177 172 165 165 -12 834,600 137,802,800 64 82.500 165 T/J 4,768,500 0 B 0 341 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---1 370 360 360 360 -10 50,000 18,000,000 1 214.746 360 T/J 100 350 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,165 1,165 1,085 1,110 -55 1,554,600 1,735,307,500 122 198.016 1,135 J 4,500 1,110 T/B 100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,380 J 100 0 B 0 345 TURI Tunas Ridean Tbk. --U9---1 1,200 1,280 1,200 1,280 80 280,500 338,562,500 8 2,844.444 1,280 T/J 6,600 1,200 B 256,500 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,525 1,505 1,420 1,450 -75 6,234,300 9,021,714,500 2,364 96.667 1,450 T/J 140,500 1,430 B 300 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,440 1,360 1,375 -75 6,406,700 8,821,728,500 449 2,665.969 1,375 T/J 272,400 1,370 B 39,000 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 2,900 2,900 2,900 100 100 290,000 1 107.405 3,000 J 1,400 2,800 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,940 1,940 1,940 1,940 0 123,700 239,978,000 14 161.667 1,940 T/J 42,600 1,935 B 4,300 350 VICO Victoria Investama Tbk. --U8---1 112 0 0 112 0 0 0 0 89.600 110 J 14,000 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 264 262 248 248 -16 19,000 4,761,000 20 109.703 248 T/J 7,200 246 B 2,900 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 162 171 151 167 5 44,346,500 7,023,403,000 1,659 57.586 168 J 197,700 167 T/B 61,500 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,145 1,260 1,065 1,180 35 60,651,400 69,715,255,500 8,173 303.301 1,185 J 129,400 1,180 T/B 1,000 354 WOOD Integra Indocabinet Tbk. --M5K--1 356 426 332 426 70 4,492,100 1,675,248,600 351 163.846 426 T/J 226,400 356 B 5,100 355 WSBP Waskita Beton Precast Tbk. --M3K--1 155 162 145 159 4 45,013,100 6,805,768,900 2,287 32.449 160 J 391,700 159 T/B 9,400 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 645 675 600 635 -10 124,500,700 78,764,473,000 7,843 171.390 635 T/J 789,700 630 B 535,200 357 WTON Wijaya Karya Beton Tbk. --M3K--1 278 288 260 274 -4 8,202,600 2,215,587,400 951 46.441 276 J 3,700 274 T/B 176,900 358 ZINC Kapuas Prima Coal Tbk. --U2---2 286 286 274 278 -8 18,357,700 5,219,663,400 239 991.052 278 T/J 1,059,100 276 B 121,200 Total 3,182,477,900 2,237,377,268,500 239,831 2,847,867,300 42,095,300 Jakarta, 13 March 2020 Trading Division