List of Securities Quotation: IDX SMC Composite Date: Monday, 16 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 6,375 6,375 5,950 5,950 -425 1,812,900 10,890,012,500 1,099 483.363 5,950 T/J 548,700 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 6,675 J 2,800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,490 J 400 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,405 1,380 1,310 1,310 -95 15,934,600 20,980,861,000 2,759 1,597.561 1,310 T/J 5,426,600 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 585 585 545 545 -40 10,475,400 5,770,265,500 1,623 428.012 545 T/J 2,146,800 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,800 8,800 8,225 8,250 -550 120,000 1,002,860,000 161 354.839 8,350 J 8,100 8,225 B 4,500 7 ADRO Adaro Energy Tbk. --M2BX-1 830 830 775 775 -55 26,742,000 20,912,048,000 4,853 70.455 775 T/J 9,782,100 0 B 0 8 AGII Aneka Gas Industri Tbk. --M3---1 490 494 480 488 -2 146,200 72,126,200 29 44.364 488 T/J 17,500 462 B 1,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 113 120 106 106 -7 4,191,700 453,864,200 615 173.180 107 J 34,100 106 T/B 82,400 10 AGRS Bank IBK Indonesia Tbk. --U8---2 135 150 126 126 -9 7,300 982,300 11 114.545 132 J 100 126 T/B 3,900 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,805 1,925 1,680 1,680 -125 16,162,700 27,832,441,500 3,288 1,338.955 1,680 T/J 3,446,200 0 B 0 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 298 280 298 -2 600 171,600 6 283.810 298 T/J 9,800 290 B 100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 218 234 210 210 -8 119,000 26,123,400 51 120.690 216 J 5,100 212 B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 0 0 3,200 0 0 0 0 130.612 3,100 J 7,500 2,980 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,570 2,560 2,400 2,560 -10 300 752,000 2 134.737 2,400 J 132,700 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 745 715 715 0 36,300 26,667,500 19 1,824.492 730 J 100 715 T/B 300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 700 700 700 0 1,600 1,120,000 3 58.333 700 T/J 161,900 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XX-1 478 474 446 446 -32 57,292,700 25,691,640,200 5,623 294.059 446 T/J 10,174,700 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 10,500 7,350,000 2 744.554 700 T/J 11,000 0 B 0 20 APLN Agung Podomoro Land Tbk. XRM6K--1 100 100 93 93 -7 11,250,200 1,051,001,200 540 25.479 93 T/J 2,883,600 0 B 0 21 ARII Atlas Resources Tbk. --U2---2 620 615 600 615 -5 5,200 3,196,500 3 41.000 620 J 20,200 580 B 1,400 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,420 1,420 1,420 1,420 0 200 284,000 2 601.695 1,420 T/J 10,800 1,400 B 100 23 ARNA Arwana Citramulia Tbk. XDM3---1 380 378 354 354 -26 2,756,300 994,386,200 166 2,406.035 358 J 1,500 0 B 0 24 ARTO Bank Artos Indonesia Tbk. --U8---2 2,900 2,700 2,700 2,700 -200 9,600 25,920,000 10 2,045.455 3,190 J 600 2,700 T/B 100 25 ASGR Astra Graphia Tbk. --U9---1 830 830 775 780 -50 155,400 120,649,000 77 161.718 780 T/J 6,800 775 B 9,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,085 1,075 1,030 1,075 -10 64,600 67,489,000 38 1,990.741 1,085 J 7,400 1,075 T/B 500 27 ASRI Alam Sutera Realty Tbk. --M6---1 140 140 131 133 -7 8,026,700 1,058,707,400 489 126.667 133 T/J 30,200 0 B 0 28 ASSA Adi Sarana Armada Tbk. --M7K--1 416 426 392 400 -16 2,193,200 902,366,800 109 102.564 400 T/J 580,500 392 B 249,300 29 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 695 J 200 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 905 910 845 845 -60 1,566,300 1,337,608,000 943 764.222 850 J 1,100 845 T/B 24,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 43,776,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 470 500 438 480 10 108,600 50,386,400 15 353.891 480 T/J 4,700 470 B 50,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 665 750 620 650 -15 3,900 2,461,000 8 812.500 650 T/J 1,600 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 125 124 117 117 -8 4,817,000 567,105,000 377 34.709 117 T/J 812,200 0 B 0 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,860 1,850 1,850 1,850 -10 200 370,000 1 134.058 1,750 J 5,000 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,335 1,310 1,245 1,245 -90 14,903,000 18,945,694,000 3,097 162.391 1,245 T/J 809,700 0 B 0 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 288 268 268 268 -20 400 107,200 2 272.857 284 J 300 270 B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 157 147 157 0 701,900 106,851,100 172 445.238 157 T/J 96,000 156 B 110,300 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,320 2,350 2,160 2,160 -160 2,122,700 4,622,604,000 683 1.220 2,160 T/J 2,223,700 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 500 25,000 2 217.306 50 T/J 410,921,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 114 115 107 108 -6 7,946,600 868,367,700 272 63.529 108 T/J 864,600 107 B 2,153,000 43 BFIN BFI Finance Indonesia Tbk. --M8---2 380 382 364 366 -14 2,921,300 1,086,813,400 158 1,875.577 370 J 1,600 364 B 60,600 44 BHIT MNC Investama Tbk. --M9---1 51 51 50 50 -1 8,844,400 442,231,600 159 146.220 50 T/J 10,379,800 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 840 840 810 810 -30 37,700 31,282,000 12 457.637 860 J 10,000 810 T/B 12,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 53,263,800 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 2,000 2,000 1,860 1,860 -140 101,900 193,722,500 131 28.615 1,860 T/J 90,100 0 B 0 48 BISI BISI International Tbk. --U1---1 825 825 770 770 -55 151,600 116,808,000 73 385.000 770 T/J 161,500 0 B 0 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 850 855 795 800 -50 8,257,700 6,741,260,000 1,453 133.333 805 J 32,500 800 T/B 22,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 520 520 484 486 -34 9,098,000 4,486,682,400 1,802 113.023 486 T/J 533,200 484 B 86,900 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,550,700 77,535,000 29 3.455 50 T/J 119,840,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 149 150 139 147 -2 400 58,300 4 337.311 147 T/J 13,700 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 1 0.658 50 T/J 85,823,800 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,840 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 278 J 5,200 232 B 3,400 56 BMTR Global Mediacom Tbk. --M9K--1 236 220 220 220 -16 3,005,000 661,100,000 173 179.066 220 T/J 54,478,800 0 B 0 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 68,204,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 700 705 655 665 -35 2,050,900 1,371,603,000 372 4.910 670 J 12,900 665 T/B 22,200 59 BNII Bank Maybank Indonesia Tbk. --U8---1 143 142 133 133 -10 1,112,100 152,992,400 157 1.585 135 J 24,700 133 T/B 13,800 60 BNLI Bank Permata Tbk. --M8K--1 1,235 1,225 1,150 1,160 -75 15,312,800 17,876,355,000 958 12.630 1,160 T/J 152,100 1,155 B 84,500 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 1,530 1,555 0 205,100 317,568,500 77 1,509.709 1,555 T/J 300 1,550 B 60,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 178 178 166 166 -12 11,200 1,975,400 31 94.857 175 J 12,500 166 T/B 11,000 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 780 J 12,200 735 B 200 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 208,900 1,180 B 334,100 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 4,120 0 0 4,120 0 0 0 0 160.346 5,000 J 600 3,840 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 212 212 198 198 -14 11,800,000 2,353,376,300 1,319 38.824 198 T/J 282,200 0 B 0 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 5,000 250,000 6 7.874 50 T/J 72,927,300 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-1 815 820 760 760 -55 11,197,900 8,541,998,000 1,820 148.872 760 T/J 743,500 0 B 0 71 BSIM Bank Sinarmas Tbk. --U8---1 515 0 0 515 0 0 0 0 351.251 500 J 100 480 B 1,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,720 1,750 1,690 1,715 -5 7,100 12,143,500 15 87.949 1,720 J 1,500 1,600 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 42,181,400 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 2,060 2,060 1,920 1,950 -110 30,400 58,793,000 49 377.496 1,950 T/J 200 1,930 B 9,500 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,400 3,440 3,170 3,170 -230 6,053,100 20,027,311,000 3,638 325.128 3,170 T/J 346,900 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,250 1,250 1,190 1,190 -60 300 364,000 3 201.695 1,180 J 100 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 138 138 129 130 -8 45,744,100 6,181,191,500 147 12.713 130 T/J 51,200 129 B 109,900 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,321,800 116,090,000 63 2.902 50 T/J 296,048,900 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 79 78 74 74 -5 13,628,900 1,009,146,800 339 16.184 74 T/J 1,493,000 0 B 0 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 168 168 157 161 -7 818,200 130,372,900 158 48.788 165 J 5,400 161 T/B 225,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 85 84 80 80 -5 88,800 7,104,600 28 45.714 80 T/J 157,900 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 390 390 390 390 0 10,000 3,900,000 1 712.498 400 J 200,000 366 B 200 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 550 J 43,500 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 56 50 50 -3 4,912,600 245,653,100 120 320.000 50 T/J 221,200 0 B 0 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 208 208 196 196 -12 614,000 121,237,300 34 15.337 200 J 6,100 196 T/B 183,200 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,950 J 6,000 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 2,880 2,890 2,700 2,880 0 533,300 1,524,214,000 69 1,600.000 2,880 T/J 6,200 2,680 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 384 384 358 358 -26 2,962,500 1,090,504,800 401 1,556.522 358 T/J 554,600 0 B 0 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,470 1,500 1,480 1,480 10 43,200 64,070,000 6 141.619 1,525 J 1,500 1,480 T/B 13,700 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 0 500 25,000 3 45.455 50 T/J 212,271,800 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 420 414 406 414 -6 2,157,100 881,104,000 14 208.917 414 T/J 2,500 408 B 44,200 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-1 710 710 665 665 -45 15,943,700 10,619,086,000 809 148.890 665 T/J 6,103,700 0 B 0 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,735 1,730 1,730 1,730 -5 1,000 1,730,000 2 3,472.362 1,735 J 700 1,725 B 800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 147,492,800 0 B 0 99 DILD Intiland Development Tbk. --U6---1 226 222 212 212 -14 373,500 79,264,000 33 36.943 212 T/J 6,554,700 0 B 0 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,575 1,595 1,465 1,465 -110 2,100 3,135,500 10 49.661 1,525 J 800 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,850 5,400 5,200 5,275 425 600 3,187,500 6 31,532.070 5,275 T/J 100 4,910 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 170 170 159 159 -11 6,385,200 1,027,577,600 912 75.714 159 T/J 11,094,100 0 B 0 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 83 84 78 78 -5 466,800 36,458,700 79 33.913 78 T/J 987,300 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 950 955 0 52,300 49,709,000 32 104.372 955 T/J 6,600 950 B 108,200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 222 270 210 270 48 400 100,000 3 245.455 262 J 1,200 210 B 5,600 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 36,000 114,480,000 8 2,793.419 3,180 T/J 12,200 3,000 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 116 114 108 108 -8 3,267,300 352,933,300 205 146.215 108 T/J 1,293,900 0 B 0 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 360 360 336 356 -4 138,200 46,767,600 61 96.216 356 T/J 299,000 354 B 300 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,775 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 755 710 705 705 -50 1,303,300 918,828,500 43 139.604 705 T/J 45,000 0 B 0 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,000 2,200 2,050 2,100 100 21,800 46,972,000 28 772.992 2,100 T/J 10,000 2,020 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 248 248 248 248 0 1,100 272,800 4 165.333 246 J 14,800 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 760 770 710 770 10 56,100 41,136,000 10 19.012 760 J 94,900 0 B 0 115 ELSA Elnusa Tbk. --M2K--1 176 175 164 164 -12 13,519,300 2,238,140,200 1,206 41.000 164 T/J 4,108,300 0 B 0 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 604,694,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,150 5,150 5,150 150 92,200 474,830,000 6 715.278 5,150 T/J 200 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,200 2,150 2,050 2,150 -50 600 1,240,000 4 1,504.243 2,150 T/J 3,200 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,385 1,385 1,290 1,290 -95 3,776,700 4,898,826,000 1,446 129.000 1,290 T/J 3,271,000 0 B 0 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 160 154 149 149 -11 5,741,500 856,600,100 175 277.411 149 T/J 548,900 0 B 0 121 EXCL XL Axiata Tbk. --M7BX-1 1,800 1,800 1,675 1,675 -125 9,633,300 16,278,806,500 2,477 85.008 1,675 T/J 1,395,900 0 B 0 122 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 1,020 1,030 -50 2,200 2,306,000 8 3,239.707 1,080 J 3,600 1,040 B 200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 0 0 6,950 0 0 0 0 1,592.722 7,000 J 1,500 6,475 B 100 124 FILM MD Pictures Tbk. --U9---1 121 140 113 121 0 9,310,800 1,157,149,700 709 57.619 122 J 32,500 121 T/B 347,700 125 FISH FKS Multi Agro Tbk. --U9---2 2,430 2,430 2,280 2,280 -150 500 1,175,000 3 1,824.000 0 J 0 2,280 T/B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 63 60 59 59 -4 6,306,500 372,382,700 450 3.278 59 T/J 17,336,800 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---2 370 390 346 346 -24 1,800 666,600 12 41.190 346 T/J 700 0 B 0 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 222 222 208 208 -14 13,884,700 2,909,192,600 1,511 27.961 208 T/J 1,388,100 0 B 0 131 GJTL Gajah Tunggal Tbk. --M4---1 328 328 306 306 -22 2,236,600 686,672,400 574 60.075 306 T/J 302,900 0 B 0 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 69 69 65 65 -4 9,147,800 601,956,700 444 16.250 65 T/J 388,600 0 B 0 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 0 0 18,700 0 0 0 0 3,252.174 18,075 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,160 1,095 1,140 -30 72,300 81,593,000 68 88.716 1,140 T/J 32,300 1,110 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---1 105 98 98 98 -7 200,100 19,609,800 14 39.200 120 J 100,000 98 T/B 20,400 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,540 2,540 2,380 2,480 -60 16,200 39,840,000 13 67.027 2,460 J 80,600 2,380 B 200 138 HERO Hero Supermarket Tbk. --U9---1 705 730 725 730 25 6,000 4,378,500 5 1,523.754 750 J 10,100 725 B 400 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,600 2,410 2,450 -80 102,300 252,782,000 84 750.015 2,450 T/J 11,300 2,410 B 6,100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 585 585 0 3,100 1,813,500 2 900.000 585 T/J 15,300 545 B 9,700 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 830 785 805 -25 11,286,900 9,044,895,000 433 259.677 805 T/J 153,800 795 B 74,500 142 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---2 910 930 905 910 0 61,266,200 56,439,116,000 206 866.667 910 T/J 143,100 905 B 18,500 144 HRTA Hartadinata Abadi Tbk. --M5---1 248 248 240 244 -4 73,800 17,784,000 21 81.333 246 J 20,000 244 T/B 1,000 145 HRUM Harum Energy Tbk. --M2K--1 1,190 1,185 1,140 1,180 -10 1,706,000 2,008,069,000 135 22.692 1,180 T/J 1,500 1,175 B 129,900 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 123 127 115 117 -6 38,200 4,618,500 44 111.429 122 J 100 117 T/B 4,400 148 IFSH Ifishdeco Tbk. --U2---2 440 440 438 440 0 2,000 879,600 3 100.000 410 J 118,700 0 B 0 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 520 520 484 484 -36 2,292,800 1,129,729,600 259 64.977 490 J 22,000 484 T/B 3,500 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 169 170 158 158 -11 3,152,900 510,303,400 63 31.600 158 T/J 330,500 0 B 0 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,030 1,035 1,020 1,035 5 157,000 161,727,000 40 272.368 1,035 T/J 30,700 1,020 B 2,900 153 INAF Indofarma (Persero) Tbk. --U5---1 600 630 560 565 -35 5,136,900 3,049,136,500 1,887 226.000 565 T/J 153,400 560 B 472,900 154 INCO Vale Indonesia Tbk. --M2XX-1 1,910 1,880 1,780 1,780 -130 4,016,600 7,179,399,500 997 726.531 1,780 T/J 1,533,100 0 B 0 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,785 1,790 1,665 1,665 -120 131,600 220,968,000 41 224.245 1,665 T/J 34,300 0 B 0 156 INDS Indospring Tbk. --M4---1 1,640 1,640 1,530 1,530 -110 400 629,000 4 143.437 1,550 J 100 0 B 0 157 INDY Indika Energy Tbk. --M2K--1 515 515 480 480 -35 3,127,900 1,531,636,500 861 16.271 480 T/J 40,400 0 B 0 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,870 4,850 4,530 4,530 -340 4,594,600 21,046,355,000 2,623 233.425 4,530 T/J 661,300 0 B 0 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 800 655 700 0 13,000 9,200,000 27 666.667 710 J 13,200 660 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,680 3,560 3,670 0 310,200 1,140,667,000 68 1,329.710 3,680 J 2,000 3,500 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 850 J 949,900 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 432 424 420 424 -8 7,100 3,010,000 2 298.884 438 J 3,600 424 T/B 18,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 296 298 276 288 -8 2,029,100 567,269,600 482 17.561 288 T/J 205,000 276 B 4,000 164 IPTV MNC Vision Networks Tbk. --U9---1 364 364 348 364 0 1,539,200 551,194,000 319 151.667 364 T/J 400 362 B 210,500 165 IRRA Itama Ranoraya Tbk. --U9---2 530 530 500 520 -10 2,715,200 1,401,211,500 236 139.037 520 T/J 155,000 515 B 6,000 166 ISAT Indosat Tbk. --M7K--1 1,695 1,685 1,580 1,580 -115 2,183,100 3,467,792,500 875 112.857 1,580 T/J 102,700 0 B 0 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 117 114 109 109 -8 9,733,800 1,064,537,400 213 36.949 110 J 74,400 109 T/B 508,600 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,000 2,080 1,920 2,030 30 9,907,500 19,726,002,000 3,381 922.727 2,030 T/J 71,500 2,020 B 13,800 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,975 8,000 7,425 7,450 -525 1,195,200 8,947,135,000 1,765 53.214 7,450 T/J 400 7,425 B 1,400 170 JAST Jasnita Telekomindo Tbk. --U7---2 955 955 915 935 -20 3,777,200 3,568,726,500 57 380.081 940 J 8,400 935 T/B 500 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,703,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 545 540 540 540 -5 1,200,000 648,000,000 1 306.313 540 T/J 15,000 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 380 380 356 380 0 101,100 38,415,600 4 314.525 380 T/J 496,300 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,160 1,140 1,080 1,080 -80 6,808,700 7,396,658,500 1,728 295.243 1,080 T/J 401,400 0 B 0 175 JRPT Jaya Real Property Tbk. --M6K--1 404 424 398 410 6 7,254,200 2,970,447,400 383 394.231 410 T/J 105,300 408 B 23,600 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,700 3,690 3,450 3,450 -250 3,686,900 12,787,284,000 2,076 203.444 3,450 T/J 549,700 0 B 0 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 0 0 1,000 0 0 0 0 215.369 1,070 J 200 935 B 500 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 945 945 0 112,100 105,934,500 12 2,100.000 950 J 92,600 945 T/B 47,500 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 720 740 670 675 -45 7,311,300 5,101,866,000 2,025 675.000 675 T/J 7,100 670 B 978,400 180 KBLI KMI Wire & Cable Tbk. --M4K--1 360 358 336 336 -24 1,577,700 535,707,400 171 40.827 336 T/J 256,700 0 B 0 181 KEEN Kencana Energi Lestari Tbk. --M7---1 332 338 312 338 6 2,032,600 670,987,600 72 85.354 338 T/J 192,600 314 B 19,900 182 KEJU Mulia Boga Raya Tbk. --U5---2 750 750 730 740 -10 137,900 102,153,500 43 98.667 740 T/J 200 730 B 33,800 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 7,700 385,000 2 1.818 50 T/J 1,075,400 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 260 260 242 242 -18 1,663,900 407,888,200 160 8.396 242 T/J 17,272,700 0 B 0 185 KINO Kino Indonesia Tbk. --M5---1 2,790 2,790 2,600 2,600 -190 291,500 759,704,000 126 68.421 2,600 T/J 224,600 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,275 1,265 1,265 1,265 -10 100 126,500 1 626.238 1,265 T/J 4,600 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 190 180 180 180 -10 12,000 2,160,000 8 631.579 180 T/J 500 177 B 5,800 188 KMTR Kirana Megatara Tbk. --U3---2 190 200 180 180 -10 52,800 9,556,700 12 39.301 200 J 23,200 180 T/B 14,700 189 KOTA DMS Propertindo Tbk. --U6---1 550 515 515 515 -35 30,600 15,759,000 8 257.500 515 T/J 158,700 0 B 0 190 KPIG MNC Land Tbk. --M9---2 124 124 117 122 -2 3,612,400 436,205,900 426 262.518 122 T/J 500,800 121 B 118,400 191 KRAH Grand Kartech Tbk. --U4---2 1,180 1,135 1,100 1,100 -80 2,200 2,460,000 3 400.000 1,100 T/J 15,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 183 183 171 171 -12 2,516,900 432,106,800 207 21.259 171 T/J 1,022,100 0 B 0 193 KREN Kresna Graha Investama Tbk. --U9---1 446 446 416 416 -30 8,306,000 3,597,100,400 179 4,327.923 416 T/J 987,700 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 484 590 452 452 -32 307,800 139,253,600 33 115.897 452 T/J 4,000 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 0 0 5,600 0 0 0 0 92.562 5,600 J 100 5,500 B 500,000 196 LINK Link Net Tbk. --M9---1 3,450 3,850 3,430 3,590 140 2,488,500 9,087,782,000 337 224.375 3,590 T/J 2,845,500 3,580 B 2,100 197 LPCK Lippo Cikarang Tbk --U6---1 570 570 535 535 -35 750,500 403,723,500 171 60.319 535 T/J 526,100 0 B 0 198 LPKR Lippo Karawaci Tbk. --M6K--1 198 192 185 185 -13 49,790,700 9,222,278,200 472 59.740 185 T/J 9,245,800 0 B 0 199 LPPF Matahari Department Store Tbk. --M9XX-1 2,120 2,100 1,975 1,975 -145 3,893,400 7,694,993,000 1,983 44.753 1,975 T/J 2,304,500 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 705 695 660 660 -45 6,068,000 4,017,370,500 653 170.323 660 T/J 5,801,100 0 B 0 201 MAIN Malindo Feedmill Tbk. --M3K--1 605 605 565 565 -40 1,371,800 783,880,000 576 321.023 565 T/J 70,000 0 B 0 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,210 0 0 3,210 0 0 0 0 152.857 3,180 J 20,000 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 0 0 1,605 0 0 0 0 95.536 1,750 J 800 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 670 660 625 625 -45 30,835,300 19,779,304,000 2,911 1,002.969 625 T/J 364,800 0 B 0 205 MARI Mahaka Radio Integra Tbk. --M9---2 175 173 166 166 -9 1,900 319,700 8 221.333 167 J 48,400 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 428 430 420 420 -8 1,605,400 685,782,800 224 840.000 426 J 29,400 420 T/B 21,300 207 MASA Multistrada Arah Sarana Tbk. --U4---1 498 496 496 496 -2 200 99,200 2 352.673 496 T/J 40,800 464 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,690 1,690 1,575 1,575 -115 107,600 169,769,000 48 121.154 1,595 J 79,900 1,575 T/B 6,200 209 MCAS M Cash Integrasi Tbk. --U9---2 1,585 1,585 1,475 1,575 -10 27,600 42,876,000 18 113.718 1,575 T/J 4,500 1,550 B 100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 79 79 74 74 -5 8,260,800 619,211,300 147 66.372 75 J 18,100 74 T/B 28,900 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 200 10,000 2 36.232 50 T/J 11,634,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,125 1,170 1,090 1,125 0 284,425,900 324,428,927,500 11,006 293.357 1,125 T/J 4,651,300 1,120 B 563,500 213 MDLN Modernland Realty Tbk. --M6---1 146 145 136 136 -10 8,176,400 1,152,820,200 224 40.361 136 T/J 68,500 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 460 478 428 428 -32 21,856,000 9,388,382,200 1,397 753.826 428 T/J 3,117,100 0 B 0 215 MEGA Bank Mega Tbk. --U8---1 5,675 5,675 5,600 5,600 -75 7,700 43,530,000 14 4,081.990 5,650 J 10,000 5,475 B 200 216 MERK Merck Tbk. --U5---2 1,850 1,850 1,725 1,725 -125 15,400 26,950,500 36 4,548.211 1,725 T/J 3,300 0 B 0 217 META Nusantara Infrastructure Tbk. --U7---1 141 141 139 139 -2 32,400 4,545,800 5 42.111 141 J 5,100 138 B 700 218 MFIN Mandala Multifinance Tbk. --U8---2 1,140 1,140 1,065 1,065 -75 201,500 214,635,000 27 1,092.308 1,065 T/J 355,700 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 680 685 660 660 -20 1,349,200 917,603,000 159 293.333 660 T/J 28,000 655 B 18,700 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 0 0 1,240 0 0 0 0 450.909 1,340 J 100 1,240 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,855 1,855 1,730 1,735 -120 1,100,600 1,941,847,500 375 102.150 1,770 J 1,000 1,735 T/B 61,100 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 4,800 240,000 17 238.095 50 T/J 2,493,800 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,950 15,900 15,900 15,900 -50 3,000 47,700,000 1 757.143 15,900 T/J 5,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,525 13,525 13,000 13,000 -525 1,000 13,157,500 5 82,802.548 13,500 J 1,300 12,625 B 1,100 225 MLPL Multipolar Tbk. --M9---1 51 52 50 50 -1 4,787,200 240,902,300 66 5.735 51 J 2,577,600 50 T/B 8,357,900 226 MMLP Mega Manunggal Property Tbk. --M6---2 119 124 111 124 5 437,600 51,983,400 66 21.197 124 T/J 160,100 114 B 99,900 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,000 930 930 -70 19,489,400 18,156,453,000 5,483 103.333 930 T/J 9,531,900 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 14,600 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 555 570 540 545 -10 4,780,400 2,644,876,000 300 36.333 550 J 219,000 545 T/B 109,400 230 MPPA Matahari Putra Prima Tbk. --U9---1 85 95 80 83 -2 606,900 52,191,600 194 34.896 83 T/J 2,800 82 B 18,600 231 MPRO Maha Properti Indonesia Tbk. --U6---2 995 990 930 930 -65 1,100 1,083,000 2 845.455 930 T/J 4,200 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,950 5,375 4,900 5,375 425 2,400 11,912,500 3 487.536 5,100 J 200 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 346 390 336 390 44 143,300 55,223,200 41 78.000 390 T/J 216,400 346 B 20,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,450 1,415 1,415 1,415 -35 5,800 8,207,000 6 93.092 1,415 T/J 14,200 1,410 B 2,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,200 1,200 1,120 1,145 -55 1,514,500 1,767,328,000 407 2,061.280 1,145 T/J 10,000 1,120 B 23,300 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 126,180,300 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 414 414 386 400 -14 69,300 28,231,000 16 168.173 410 J 8,400 400 T/B 3,700 238 MTPS Meta Epsi Tbk. --U7---2 276 258 258 258 -18 4,400 1,135,200 8 80.625 258 T/J 12,100 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,210 1,160 1,130 1,130 -80 102,400 115,767,500 61 134.592 1,130 T/J 184,800 0 B 0 240 MYOR Mayora Indah Tbk. --M5KB-1 1,805 1,805 1,685 1,750 -55 1,410,200 2,443,683,000 879 8,754.377 1,755 J 100 1,750 T/B 138,600 241 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 1,030 995 1,030 0 52,565,000 53,731,055,500 2,020 1,000.000 1,035 J 46,100 1,025 B 101,800 244 NFCX NFC Indonesia Tbk. --U9---2 2,350 2,340 2,300 2,340 -10 1,500 3,488,000 4 126.486 2,340 T/J 2,300 2,290 B 400 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 338 340 316 316 -22 2,746,000 887,030,600 713 97.231 316 T/J 318,000 0 B 0 246 NIRO City Retail Developments Tbk. --U6---2 137 155 137 155 18 3,638,500 551,273,500 42 147.619 155 T/J 623,000 147 B 216,700 247 NISP Bank OCBC NISP Tbk. --U8---1 835 875 875 875 40 100 87,500 1 1,060.298 835 J 12,500 800 B 100 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 400 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 450 0 0 450 0 0 0 0 204.545 440 J 26,200 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 610 0 0 610 0 0 0 0 29.211 760 J 100 610 B 2,200 251 PALM Provident Agro Tbk. --U1---2 190 189 178 178 -12 21,600 3,846,000 7 48.651 180 J 15,000 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 905 950 845 890 -15 276,000 237,623,500 31 104.706 890 T/J 92,900 845 B 200 253 PBRX Pan Brothers Tbk. --M4---1 354 400 330 338 -16 331,400 111,955,200 107 598.230 338 T/J 20,000 330 B 600 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 20,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 980 940 915 915 -65 50,015,600 46,011,629,500 5,460 305.000 915 T/J 12,321,400 0 B 0 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 660 635 620 620 -40 3,200 1,991,000 5 120.976 650 J 10,000 620 T/B 1,200 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,950 2,980 2,950 2,970 20 1,200 3,559,000 11 1,232.416 2,970 T/J 600 2,760 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 113 126 111 112 -1 138,100 15,461,600 25 89.600 121 J 30,100 111 B 107,900 259 PNBN Bank Pan Indonesia Tbk --M8K--1 925 930 865 865 -60 2,469,600 2,147,165,000 222 1,440.226 865 T/J 914,300 0 B 0 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,400 170,000 1 50.000 50 T/J 5,927,500 0 B 0 261 PNIN Paninvest Tbk. --U8---1 785 785 735 775 -10 492,700 371,715,500 63 824.117 775 T/J 10,700 740 B 100 262 PNLF Panin Financial Tbk. --M8K--1 214 214 200 200 -14 42,786,900 8,574,602,000 973 216.169 200 T/J 35,652,600 0 B 0 263 POLI Pollux Investasi Internasional Tbk. --U6---2 915 985 860 930 15 300 277,500 3 56.881 905 J 1,000 860 B 100 264 POLU Golden Flower Tbk. --U4---2 1,675 1,675 1,625 1,625 -50 200 330,000 2 564.236 1,625 T/J 2,000 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 0 0 620 0 0 0 0 115.888 620 J 200 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 665 715 630 650 -15 6,619,100 4,388,558,000 297 43.333 650 T/J 146,600 645 B 3,100 267 PPRE PP Presisi Tbk. --U7---1 116 115 108 108 -8 15,722,500 1,711,267,900 2,970 25.116 108 T/J 310,000 0 B 0 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,169,400 108,470,000 146 108.108 50 T/J 57,199,200 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 2,930 2,930 2,730 2,730 -200 26,600 72,860,000 22 42.000 2,730 T/J 35,000 0 B 0 270 PRIM Royal Prima Tbk. --U9---2 300 318 314 314 14 1,300 409,400 2 62.800 314 T/J 10,300 290 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 212 197 202 -8 54,312,800 11,092,960,200 3,334 655.355 202 T/J 1,045,800 200 B 65,400 272 PSGO Palma Serasih Tbk. --U1---2 113 110 110 110 -3 800 88,000 2 104.762 110 T/J 77,200 0 B 0 273 PTBA Bukit Asam Tbk. --M2BX-1 1,970 1,950 1,835 1,835 -135 19,858,600 36,764,039,000 7,131 1,595.652 1,835 T/J 2,693,200 0 B 0 274 PTPP PP (Persero) Tbk. --M6XX-1 780 755 730 730 -50 21,372,400 15,713,184,000 2,073 137.218 730 T/J 10,394,300 0 B 0 275 PTRO Petrosea Tbk. --M2---1 1,140 1,120 1,065 1,070 -70 594,000 638,538,000 278 856.000 1,075 J 33,700 1,070 T/B 19,400 276 PTSN Sat Nusapersada Tbk --M4---1 150 151 140 140 -10 244,500 34,345,100 45 72.414 140 T/J 728,200 0 B 0 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 394 396 368 368 -26 28,393,200 10,511,411,000 3,148 1,418.713 368 T/J 5,387,100 0 B 0 279 PZZA Sarimelati Kencana Tbk. --U9---1 720 720 670 670 -50 117,100 79,870,000 99 60.909 670 T/J 35,900 0 B 0 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 665 650 620 620 -45 2,826,400 1,755,527,000 400 387.500 620 T/J 1,539,100 0 B 0 281 RDTX Roda Vivatex Tbk --U6---1 3,800 0 0 3,800 0 0 0 0 200.191 0 J 0 3,850 B 1,500 282 REAL Repower Asia Indonesia Tbk. --U6---2 60 57 56 56 -4 2,995,900 167,771,000 3,951 56.000 56 T/J 5,029,500 0 B 0 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 480 478 476 478 -2 1,100 524,800 7 293.252 478 T/J 98,200 474 B 600 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 312 310 310 12 800 248,200 5 2,425.665 300 J 100 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,180 1,185 1,150 1,180 0 2,415,200 2,838,299,000 238 462.745 1,180 T/J 783,100 1,165 B 20,200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 131 140 0 120,500 16,149,100 11 175.000 140 T/J 11,900 0 B 0 288 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 9,075 9,075 0 1,000 9,075,000 2 5,854.839 9,075 T/J 400 8,500 B 500 290 SCMA Surya Citra Media Tbk. --M9XX-1 815 820 760 760 -55 11,941,900 9,209,959,000 2,046 343.809 760 T/J 765,800 0 B 0 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 100 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 800 795 785 790 -10 13,900 10,989,000 10 420.213 790 T/J 900 785 B 1,200 293 SGRO Sampoerna Agro Tbk. --U1---1 2,250 0 0 2,250 0 0 0 0 96.154 2,250 J 12,500 2,170 B 100 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,590 J 48,900 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 705 705 680 700 -5 126,700 88,806,000 32 500.000 700 T/J 44,900 680 B 500 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,240 1,155 1,155 -85 6,059,200 7,074,239,000 2,437 199.138 1,155 T/J 34,400 0 B 0 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,950 5,950 5,800 5,900 -50 88,500 520,055,000 81 67.009 5,900 T/J 42,500 5,775 B 400 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 228 228 214 214 -14 8,066,700 1,751,719,400 304 19.455 214 T/J 458,300 0 B 0 299 SIPD Sierad Produce Tbk. --U3---2 980 0 0 980 0 0 0 0 1.089 990 J 60,100 980 B 300 300 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 4,530 4,530 4,410 4,470 -60 195,400 878,202,000 47 3,886.957 4,480 J 900 4,410 B 3,900 302 SMAR Smart Tbk. --U1---2 3,090 3,100 2,880 2,890 -200 16,500 47,743,000 28 954.867 3,080 J 200 2,890 T/B 1,000 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 224 220 210 210 -14 4,132,800 876,709,400 452 37.500 210 T/J 1,210,600 0 B 0 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 710 705 665 665 -45 2,400 1,608,500 11 803.140 695 J 2,000 665 T/B 400 305 SMRA Summarecon Agung Tbk. --M6K--1 650 650 605 605 -45 1,744,200 1,058,504,000 373 994.085 605 T/J 4,345,200 0 B 0 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,265 1,265 1,200 1,250 -15 2,521,700 3,139,622,000 794 3,338.764 1,255 J 10,000 1,215 B 17,500 307 SOCI Soechi Lines Tbk. --M7---1 86 87 80 80 -6 11,524,600 930,290,000 498 14.545 80 T/J 690,400 0 B 0 308 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--2 700 660 655 655 -45 2,600 1,713,000 6 56.466 825 J 61,800 655 T/B 9,600 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 262 244 244 244 -18 158,800 38,747,200 25 138.654 244 T/J 8,672,400 0 B 0 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 177 187 165 165 -12 13,800 2,374,200 18 176.092 175 J 10,900 165 T/B 7,000 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 165 167 154 154 -11 125,948,200 19,610,161,300 2,323 64.167 154 T/J 35,063,100 0 B 0 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,020 3,090 2,820 2,830 -190 70,200 205,319,000 93 51.455 2,830 T/J 50,500 2,820 B 200 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 458 458 426 426 -32 9,385,300 4,076,828,400 532 174.769 426 T/J 1,551,700 0 B 0 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 810 795 785 790 -20 3,373,300 2,660,186,500 86 117.910 790 T/J 455,900 785 B 4,500 316 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 3,750 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,960 2,950 2,930 2,930 -30 5,000 14,701,000 3 1,890.323 2,960 J 33,300 2,930 T/B 800 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 110 111 103 103 -7 61,733,900 6,584,958,800 169 941.069 103 T/J 120,900 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 1,100 1,025 1,025 1,025 -75 1,745,700 1,789,342,500 61 253.086 1,025 T/J 20,173,900 0 B 0 323 TBLA Tunas Baru Lampung Tbk. --M5---1 550 570 515 515 -35 3,974,600 2,141,148,000 455 117.272 515 T/J 291,300 0 B 0 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,475 J 100 8,875 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 5,125 5,175 4,800 4,840 -285 8,639,700 43,064,650,500 7,851 3,507.246 4,840 T/J 1,800 4,830 B 25,000 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 179 190 167 190 11 78,700 14,293,900 25 83.333 190 T/J 4,800 178 B 10,000 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,715 1,710 1,705 1,705 -10 290,000 495,108,500 139 155.708 1,705 T/J 16,100 1,700 B 69,700 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 107 100 100 100 -7 3,651,900 365,190,000 312 32.258 100 T/J 41,149,300 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 3,300 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,400 5,400 5,400 0 200 1,080,000 1 4,437.505 5,400 T/J 100 0 B 0 331 TINS Timah Tbk. --M2K--1 468 470 436 436 -32 13,704,500 6,081,731,600 1,033 222.793 436 T/J 485,700 0 B 0 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 6,150 6,100 5,725 5,725 -425 2,892,000 16,904,090,000 1,964 353.967 5,725 T/J 978,300 0 B 0 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 360 360 336 350 -10 40,000 14,078,600 9 73.858 350 T/J 29,800 336 B 20,800 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 12,100 605,000 8 80.475 50 T/J 15,157,500 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 320 320 300 306 -14 435,100 133,054,800 94 109.983 306 T/J 14,700 304 B 1,819,000 336 TOTO Surya Toto Indonesia Tbk. --U3---2 216 216 202 204 -12 81,600 16,811,400 34 661.758 208 J 12,700 204 T/B 91,700 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 765 765 715 715 -50 66,754,800 49,144,596,000 2,239 3,405.897 715 T/J 826,900 0 B 0 338 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---1 120 135 112 135 15 7,900 1,013,600 9 136.041 135 T/J 37,500 116 B 8,500 340 TRIN Perintis Triniti Properti Tbk. --U6---2 165 164 154 154 -11 735,300 114,135,500 85 77.000 154 T/J 66,100 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---1 360 352 336 336 -24 120,200 41,650,200 11 200.429 360 J 100 350 B 80,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,110 1,130 1,035 1,035 -75 396,600 414,967,000 49 184.637 1,035 T/J 5,000 0 B 0 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,360 J 7,500 0 B 0 345 TURI Tunas Ridean Tbk. --U9---1 1,280 1,200 1,200 1,200 -80 100,200 120,240,000 5 2,666.667 1,200 T/J 899,800 1,195 B 12,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,450 1,450 1,350 1,350 -100 449,600 608,963,500 324 90.000 1,350 T/J 177,100 0 B 0 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,375 1,425 1,280 1,285 -90 7,650,900 9,968,438,500 658 2,491.469 1,285 T/J 6,800 1,280 B 731,800 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,900 2,800 2,800 -100 400 1,140,000 2 103.701 3,190 J 100 2,760 B 2,000 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,940 1,935 1,895 1,900 -40 36,700 70,171,000 21 158.333 1,900 T/J 19,800 1,895 B 500 350 VICO Victoria Investama Tbk. --U8---1 112 109 109 109 -3 100 10,900 1 87.200 109 T/J 11,000 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 248 272 248 268 20 3,100 834,200 11 118.550 260 J 5,900 252 B 500 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 167 168 156 156 -11 11,511,100 1,808,304,200 845 53.793 156 T/J 1,182,100 0 B 0 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,180 1,150 1,100 1,100 -80 21,729,800 24,198,242,000 3,551 282.738 1,100 T/J 10,357,500 0 B 0 354 WOOD Integra Indocabinet Tbk. --M5K--1 426 426 398 398 -28 81,000 32,277,400 46 153.077 398 T/J 434,400 0 B 0 355 WSBP Waskita Beton Precast Tbk. --M3K--1 159 158 148 148 -11 17,149,500 2,557,148,800 1,369 30.204 148 T/J 2,203,300 0 B 0 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 630 595 595 -40 34,751,000 20,840,438,500 3,852 160.594 595 T/J 6,865,900 0 B 0 357 WTON Wijaya Karya Beton Tbk. --M3K--1 274 274 256 256 -18 12,851,100 3,373,488,600 683 43.390 256 T/J 1,313,900 0 B 0 358 ZINC Kapuas Prima Coal Tbk. --U2---2 278 284 268 272 -6 56,292,400 15,773,405,000 230 969.662 272 T/J 846,200 270 B 4,900 Total 1,907,109,800 1,317,193,141,300 173,699 2,970,329,100 20,652,100 Jakarta, 16 March 2020 Trading Division