List of Securities Quotation: IDX SMC Composite Date: Wednesday, 18 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 5,550 5,850 5,175 5,175 -375 2,083,100 11,137,135,000 1,663 420.404 5,175 T/J 365,500 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 2,900 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,495 1,490 1,485 1,490 -5 500 743,000 2 39.733 1,480 J 5,200 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,240 1,295 1,155 1,225 -15 16,289,100 19,986,043,000 5,354 1,493.902 1,230 J 79,800 1,220 B 1,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 510 510 476 476 -34 10,571,000 5,067,588,400 1,284 373.823 476 T/J 4,066,700 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,800 7,800 7,275 7,275 -525 125,700 940,690,000 223 312.903 7,275 T/J 19,500 0 B 0 7 ADRO Adaro Energy Tbk. --M2BX-1 725 760 675 690 -35 85,489,000 59,228,736,000 11,436 62.727 690 T/J 261,000 685 B 600 8 AGII Aneka Gas Industri Tbk. --M3---1 482 482 466 466 -16 29,400 14,007,400 23 42.364 476 J 18,000 466 T/B 2,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 105 93 93 -6 5,800,100 551,177,700 654 151.941 93 T/J 98,400 0 B 0 10 AGRS Bank IBK Indonesia Tbk. --U8---2 140 0 0 140 0 0 0 0 127.273 139 J 10,800 0 B 0 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,700 1,705 1,585 1,595 -105 16,035,700 25,797,702,500 2,612 1,271.210 1,595 T/J 2,852,500 1,585 B 1,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 300 J 11,500 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 204 204 190 190 -14 36,100 6,871,300 37 109.195 190 T/J 4,600 0 B 0 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 3,050 3,050 3,050 -150 100 305,000 1 124.490 3,000 J 12,400 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,390 2,350 2,240 2,350 -40 4,600 10,333,000 6 123.684 2,330 J 100 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 730 700 715 0 72,300 51,527,500 24 1,824.492 725 J 900 715 T/B 800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 157,400 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XX-1 416 410 388 388 -28 78,790,100 30,749,637,800 6,911 255.819 388 T/J 20,993,800 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 655 700 0 56,300 38,419,000 17 744.554 700 T/J 900 695 B 63,700 20 APLN Agung Podomoro Land Tbk. XRM6K--1 87 88 81 83 -4 15,913,200 1,303,316,200 1,013 22.740 84 J 358,600 83 T/B 4,269,800 21 ARII Atlas Resources Tbk. --U2---2 615 605 580 580 -35 10,200 5,918,500 3 38.667 580 T/J 489,900 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,775 1,770 1,770 1,770 -5 27,200 48,144,000 35 750.000 1,765 J 9,500 1,675 B 100 23 ARNA Arwana Citramulia Tbk. XDM3---1 348 350 330 350 2 2,119,600 736,993,000 143 2,378.849 350 T/J 500,000 338 B 39,100 24 ARTO Bank Artos Indonesia Tbk. --U8---2 2,520 2,600 2,350 2,360 -160 1,600 3,827,000 9 1,787.879 3,020 J 1,000 2,350 B 5,000 25 ASGR Astra Graphia Tbk. --U9---1 735 840 700 700 -35 55,300 39,355,000 48 145.132 700 T/J 2,500 690 B 6,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,010 1,025 1,000 1,025 15 24,100 24,342,000 12 1,898.148 1,030 J 5,000 1,000 B 600 27 ASRI Alam Sutera Realty Tbk. --M6---1 124 124 116 116 -8 5,475,700 639,003,900 503 110.476 116 T/J 2,135,400 0 B 0 28 ASSA Adi Sarana Armada Tbk. --M7K--1 380 390 354 376 -4 3,181,300 1,202,300,200 127 96.410 376 T/J 503,000 0 B 0 29 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 200 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 790 790 735 740 -50 876,600 651,508,000 403 669.259 745 J 2,000 740 T/B 2,700 31 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 43,621,500 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 448 498 420 450 2 16,400 7,354,800 7 331.773 470 J 1,000 430 B 10,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 630 715 590 705 75 3,300 1,989,500 9 881.250 690 J 3,000 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 109 109 102 102 -7 4,174,600 425,865,400 286 30.259 102 T/J 596,000 0 B 0 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,780 0 0 1,780 0 0 0 0 128.986 1,770 J 5,100 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,160 1,160 1,080 1,080 -80 48,495,600 53,891,705,000 6,600 140.870 1,080 T/J 1,219,600 0 B 0 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 266 250 250 -18 10,000 2,540,000 5 254.531 278 J 600 250 T/B 100 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 185 185 173 173 -12 87,500 15,325,100 34 490.613 173 T/J 167,100 0 B 0 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 2,010 2,030 1,870 1,870 -140 5,013,200 9,573,712,500 1,332 1.056 1,870 T/J 251,000 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,200 110,000 3 217.306 50 T/J 377,687,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 101 106 95 97 -4 13,759,000 1,359,426,700 508 57.059 97 T/J 40,000 96 B 258,800 43 BFIN BFI Finance Indonesia Tbk. --M8---2 342 340 320 322 -20 2,211,900 709,248,000 105 1,650.097 322 T/J 400,000 320 B 100 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 213,500 10,675,000 25 146.220 50 T/J 16,105,200 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 810 940 810 940 130 136,400 125,031,000 27 531.085 940 T/J 56,000 850 B 3,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 50,747,600 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,730 1,725 1,610 1,610 -120 163,500 269,049,000 188 24.769 1,610 T/J 655,100 0 B 0 48 BISI BISI International Tbk. --U1---1 770 760 720 720 -50 102,200 74,649,000 40 360.000 720 T/J 52,500 0 B 0 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 760 780 710 715 -45 14,851,700 10,773,860,500 1,866 119.167 720 J 40,900 715 T/B 8,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 452 470 422 432 -20 20,743,300 9,023,370,600 2,371 100.465 432 T/J 126,800 430 B 201,000 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,761,000 138,050,000 22 3.455 50 T/J 137,975,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 145 0 0 145 0 0 0 0 332.721 144 J 16,100 135 B 100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 632,700 31,635,000 1 0.658 50 T/J 115,850,400 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---2 230 232 230 230 0 2,800 644,200 2 71.875 274 J 100 232 B 2,400 56 BMTR Global Mediacom Tbk. --M9K--1 206 195 192 192 -14 44,552,700 8,555,910,000 1,762 156.275 192 T/J 23,651,300 0 B 0 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 71,627,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 650 660 620 630 -20 3,444,400 2,212,327,500 344 4.652 635 J 2,800 630 T/B 229,800 59 BNII Bank Maybank Indonesia Tbk. --U8---1 126 127 118 122 -4 947,900 114,089,300 76 1.454 126 J 50,000 120 B 2,105,100 60 BNLI Bank Permata Tbk. --M8K--1 1,135 1,165 1,110 1,130 -5 9,842,000 11,200,384,500 660 12.303 1,130 T/J 43,200 1,125 B 171,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 1,545 1,555 0 21,700 33,683,000 21 1,509.709 1,555 T/J 25,200 1,550 B 113,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 155 155 145 145 -10 26,800 4,116,600 17 82.857 155 J 100 145 T/B 13,800 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 780 J 10,200 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 209,500 1,180 B 334,600 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 4,120 4,120 4,120 4,120 0 100 412,000 1 160.346 5,100 J 100 3,900 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 185 185 173 173 -12 8,581,500 1,493,294,800 1,013 33.922 173 T/J 1,579,500 0 B 0 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 202,600 10,130,000 5 7.874 50 T/J 67,006,600 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-1 800 795 745 745 -55 9,707,700 7,289,334,500 1,406 145.934 745 T/J 5,284,100 0 B 0 71 BSIM Bank Sinarmas Tbk. --U8---1 510 492 476 476 -34 9,300 4,428,400 11 324.651 476 T/J 1,000 0 B 0 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,715 1,750 1,595 1,720 5 9,700 16,293,000 27 88.205 1,720 T/J 1,600 1,595 B 100 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 39,076,000 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 1,820 1,820 1,730 1,730 -90 22,300 39,224,000 25 334.907 1,770 J 1,000 1,730 T/B 4,500 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,950 2,990 2,750 2,750 -200 5,065,100 14,137,403,000 2,771 282.051 2,750 T/J 5,567,800 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,200 0 0 1,200 0 0 0 0 203.390 1,190 J 6,000 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 129 131 123 127 -2 46,894,200 6,029,918,700 120 12.419 128 J 44,200 123 B 75,900 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 3,501,000 175,050,000 44 2.902 50 T/J 462,569,100 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 69 68 65 65 -4 18,184,600 1,192,816,400 432 14.216 65 T/J 3,334,200 0 B 0 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 150 148 140 144 -6 850,100 119,705,300 111 43.636 144 T/J 8,200 141 B 93,100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 75 77 70 70 -5 472,900 33,115,500 49 40.000 70 T/J 615,800 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 390 390 384 390 0 17,100 6,639,000 14 712.498 398 J 5,500 388 B 300,000 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 550 J 300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 50 50 50 0 179,900 8,995,000 11 320.000 50 T/J 824,300 0 B 0 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 181 171 172 -11 290,200 50,143,800 94 13.459 175 J 15,000 172 T/B 325,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,900 J 100 1,815 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,690 2,750 2,520 2,590 -100 291,000 798,766,000 54 1,438.889 2,590 T/J 7,900 2,520 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 334 328 312 312 -22 2,738,900 859,476,000 226 1,356.522 312 T/J 845,800 0 B 0 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,750 1,735 1,735 1,735 -15 3,500 6,072,500 1 166.019 1,685 J 100 0 B 0 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 201,536,000 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 394 420 400 400 6 121,100 48,460,400 17 201.852 400 T/J 6,200 390 B 540,000 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 620 625 580 580 -40 4,405,600 2,570,931,500 617 129.859 580 T/J 2,860,500 0 B 0 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,725 1,720 1,720 1,720 -5 700 1,204,000 1 3,452.290 1,725 J 600 1,715 B 800 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 121,973,300 0 B 0 99 DILD Intiland Development Tbk. --U6---1 200 198 186 186 -14 108,500 20,223,800 69 32.412 186 T/J 74,100 0 B 0 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,365 1,505 1,400 1,400 35 1,600 2,250,500 2 47.458 1,310 J 200 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,950 5,000 4,800 4,800 -150 27,400 134,924,000 9 28,692.689 4,800 T/J 1,800 4,750 B 500 102 DMAS Puradelta Lestari Tbk. --M6K--1 148 150 138 138 -10 30,679,000 4,350,449,900 1,509 65.714 138 T/J 2,757,700 0 B 0 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 73 70 68 68 -5 953,300 64,835,300 50 29.565 68 T/J 2,414,100 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 950 950 0 146,700 139,376,000 37 103.825 955 J 34,600 950 T/B 5,800 105 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 262 J 200 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,480 3,480 3,480 300 70,000 243,600,000 12 3,056.949 3,500 J 94,700 3,290 B 25,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 101 99 94 94 -7 4,720,900 448,371,600 300 127.261 94 T/J 537,000 0 B 0 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 334 344 322 342 8 112,400 38,204,000 68 92.432 342 T/J 337,500 324 B 30,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,875 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 660 625 615 615 -45 99,600 61,703,000 24 121.782 615 T/J 27,800 0 B 0 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 39,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 1,955 2,100 2,090 2,100 145 200 419,000 2 772.992 2,090 J 1,000 1,875 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 248 248 240 240 -8 600 146,800 5 160.000 240 T/J 13,400 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 720 720 680 720 0 20,100 14,468,000 15 17.778 720 T/J 80,000 700 B 5,000 115 ELSA Elnusa Tbk. --M2K--1 153 156 143 143 -10 23,390,600 3,366,973,100 991 35.750 143 T/J 1,509,400 0 B 0 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 575,336,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 694.444 5,100 J 2,500 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 0 0 2,150 0 0 0 0 1,504.243 2,000 J 1,400 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,200 1,180 1,120 1,120 -80 7,393,500 8,323,879,500 2,413 112.000 1,120 T/J 2,848,100 0 B 0 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 144 148 134 134 -10 1,410,000 189,918,000 113 249.483 134 T/J 2,018,200 0 B 0 121 EXCL XL Axiata Tbk. --M7BX-1 1,575 1,615 1,465 1,515 -60 18,421,000 28,091,388,000 4,135 76.887 1,515 T/J 1,016,000 1,510 B 20,000 122 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,100 1,050 1,060 10 11,200 11,787,000 13 3,334.067 1,090 J 20,000 1,055 B 100 123 FASW Fajar Surya Wisesa Tbk. CDU3---1 7,050 7,050 7,050 7,050 0 100 705,000 1 1,615.638 7,050 T/J 200 6,575 B 100 124 FILM MD Pictures Tbk. --U9---1 135 175 130 172 37 20,584,700 3,267,674,200 3,474 81.905 173 J 385,800 172 T/B 11,731,000 125 FISH FKS Multi Agro Tbk. --U9---2 2,150 2,050 2,050 2,050 -100 200 410,000 1 1,640.000 0 J 0 0 B 0 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 800 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 55 52 52 52 -3 8,532,400 443,684,800 607 2.889 52 T/J 16,939,400 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---2 322 354 300 354 32 73,300 24,119,800 46 42.143 380 J 400 354 T/B 17,400 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 194 195 181 181 -13 9,897,300 1,796,868,400 1,440 24.331 181 T/J 1,508,200 0 B 0 131 GJTL Gajah Tunggal Tbk. --M4---1 286 294 266 266 -20 5,010,700 1,341,563,000 289 52.222 266 T/J 77,800 0 B 0 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 65 68 62 65 0 7,242,200 470,864,500 482 16.250 65 T/J 42,200 64 B 1,072,400 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 18,000 17,400 18,000 -700 500 8,882,500 5 3,130.435 18,000 T/J 200 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,080 1,140 1,070 1,095 15 46,400 50,661,500 50 85.214 1,100 J 4,100 1,095 T/B 1,600 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 92 88 88 88 -4 18,000 1,584,000 8 35.200 122 J 40,400 88 T/B 22,400 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,310 2,360 2,270 2,340 30 426,800 1,003,010,000 154 63.243 2,450 J 1,000 2,300 B 10,000 138 HERO Hero Supermarket Tbk. --U9---1 760 950 715 950 190 4,900 3,734,500 7 1,982.967 940 J 1,300 760 B 800 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,280 2,280 2,140 2,150 -130 76,900 166,630,000 91 658.177 2,170 J 56,000 2,150 T/B 3,800 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 545 575 -10 2,700 1,554,500 3 884.615 580 J 100 545 B 4,600 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 750 750 700 700 -50 11,674,900 8,310,244,000 403 225.806 700 T/J 133,300 0 B 0 142 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---2 960 1,200 930 995 35 54,283,600 54,014,529,500 451 947.619 995 T/J 147,300 985 B 1,200 144 HRTA Hartadinata Abadi Tbk. --M5---1 242 246 236 242 0 514,700 123,308,000 68 80.667 242 T/J 8,000 240 B 1,600 145 HRUM Harum Energy Tbk. --M2K--1 1,155 1,155 1,135 1,140 -15 1,728,300 1,972,959,000 139 21.923 1,145 J 182,400 1,140 T/B 339,300 146 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---1 122 128 114 114 -8 92,400 10,806,500 43 108.571 120 J 269,800 114 T/B 31,000 148 IFSH Ifishdeco Tbk. --U2---2 440 0 0 440 0 0 0 0 100.000 410 J 18,400 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---1 460 480 428 448 -12 3,075,500 1,327,070,400 404 60.144 448 T/J 692,900 446 B 10,500 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 145 137 137 -10 663,300 91,083,700 30 27.400 137 T/J 155,100 0 B 0 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 350,600 363,496,000 56 273.684 1,040 T/J 8,800 1,025 B 2,400 153 INAF Indofarma (Persero) Tbk. --U5---1 530 570 510 515 -15 4,389,100 2,368,186,500 1,653 206.000 520 J 38,400 515 T/B 3,000 154 INCO Vale Indonesia Tbk. --M2XX-1 1,660 1,650 1,545 1,545 -115 4,857,000 7,581,337,000 1,221 630.612 1,545 T/J 1,058,300 0 B 0 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,550 1,550 1,445 1,445 -105 8,200 11,865,000 19 194.615 1,450 J 2,500 1,445 T/B 400 156 INDS Indospring Tbk. --M4---1 1,520 1,520 1,415 1,415 -105 19,100 27,271,500 19 132.656 1,560 J 1,600 1,415 T/B 200 157 INDY Indika Energy Tbk. --M2K--1 448 446 418 418 -30 2,958,900 1,243,110,800 797 14.169 418 T/J 3,146,000 0 B 0 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,220 4,250 3,930 3,930 -290 6,567,700 26,011,326,000 4,043 202.507 3,930 T/J 847,700 0 B 0 159 INPP Indonesian Paradise Property Tbk. --U9---2 690 670 645 670 -20 500 332,000 5 638.095 670 T/J 9,700 645 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,700 3,540 3,650 -20 628,600 2,312,189,000 115 1,322.464 3,630 J 500 3,510 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 2,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 424 424 400 400 -24 53,500 22,356,000 13 281.966 400 T/J 54,100 0 B 0 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 272 292 270 286 14 3,110,100 884,745,400 279 17.439 286 T/J 10,000 284 B 54,500 164 IPTV MNC Vision Networks Tbk. --U9---1 386 384 362 380 -6 6,013,800 2,247,618,200 636 158.333 380 T/J 54,600 378 B 143,100 165 IRRA Itama Ranoraya Tbk. --U9---2 500 500 486 496 -4 2,234,000 1,098,461,000 236 132.620 498 J 66,600 494 B 36,800 166 ISAT Indosat Tbk. --M7K--1 1,470 1,500 1,370 1,370 -100 5,371,400 7,376,039,000 896 97.857 1,370 T/J 2,444,000 0 B 0 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 102 105 95 96 -6 2,142,600 211,639,400 193 32.542 97 J 45,000 96 T/B 6,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,970 2,460 1,850 2,460 490 7,710,600 16,129,854,000 2,038 1,118.182 0 J 0 2,460 T/B 2,500 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,950 6,950 6,475 6,475 -475 2,232,900 14,651,567,500 2,366 46.250 6,500 J 114,300 6,475 T/B 13,300 170 JAST Jasnita Telekomindo Tbk. --U7---2 875 875 820 820 -55 467,300 390,234,500 58 333.333 815 J 6,500 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 139,306,600 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 525 525 525 -15 1,200,000 630,000,000 1 297.805 525 T/J 5,000 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 390 390 390 0 100,100 39,039,000 2 322.802 390 T/J 296,100 384 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,005 1,005 935 935 -70 15,773,500 14,873,181,000 3,873 255.604 935 T/J 123,400 0 B 0 175 JRPT Jaya Real Property Tbk. --M6K--1 442 460 426 430 -12 8,017,100 3,492,635,800 578 413.462 430 T/J 405,800 428 B 100,000 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,210 3,210 2,990 2,990 -220 6,069,400 18,254,592,000 2,478 176.318 2,990 T/J 2,810,000 0 B 0 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 0 0 980 0 0 0 0 211.061 1,090 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 940 950 5 187,400 176,970,000 15 2,111.111 950 T/J 92,500 940 B 15,600 179 KAEF Kimia Farma Tbk. --M5---1 630 685 625 630 0 6,125,900 3,966,475,500 1,762 630.000 635 J 94,500 630 T/B 228,100 180 KBLI KMI Wire & Cable Tbk. --M4K--1 314 314 294 294 -20 1,372,300 413,461,000 163 35.723 294 T/J 534,200 0 B 0 181 KEEN Kencana Energi Lestari Tbk. --M7---1 316 382 294 382 66 1,858,900 594,934,200 96 96.465 382 T/J 17,100 308 B 10,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 700 750 655 730 30 4,400 2,978,000 11 97.333 720 J 10,000 660 B 1,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 3,403,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 226 226 212 212 -14 21,207,800 4,496,657,000 314 7.355 212 T/J 60,800 0 B 0 185 KINO Kino Indonesia Tbk. --M5---1 2,430 2,550 2,350 2,390 -40 10,561,400 26,413,519,000 179 62.895 2,400 J 2,189,000 2,390 T/B 20,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 0 0 1,265 0 0 0 0 626.238 1,245 J 100 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 168 168 157 157 -11 81,300 12,779,100 11 550.877 157 T/J 1,500 0 B 0 188 KMTR Kirana Megatara Tbk. --U3---2 178 178 166 166 -12 26,600 4,417,000 8 36.245 178 J 55,100 166 T/B 19,700 189 KOTA DMS Propertindo Tbk. --U6---1 482 450 450 450 -32 9,600 4,320,000 4 225.000 450 T/J 274,400 0 B 0 190 KPIG MNC Land Tbk. --M9---2 127 127 119 126 -1 1,802,500 226,460,700 212 271.125 126 T/J 597,100 125 B 393,600 191 KRAH Grand Kartech Tbk. --U4---2 1,025 980 955 955 -70 2,000 1,935,000 2 347.273 955 T/J 7,800 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 162 149 149 -11 5,868,700 878,033,100 357 18.524 149 T/J 706,700 0 B 0 193 KREN Kresna Graha Investama Tbk. --U9---1 390 388 364 364 -26 1,811,000 678,084,200 539 3,786.933 364 T/J 672,800 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 422 422 400 422 0 103,700 41,511,800 21 108.205 394 J 1,300 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 5,500 5,500 0 107,700 592,350,000 2 90.909 5,975 J 100 5,500 T/B 389,400 196 LINK Link Net Tbk. --M9---1 3,490 3,490 3,250 3,350 -140 1,093,100 3,658,951,000 556 209.375 3,350 T/J 148,100 3,270 B 100 197 LPCK Lippo Cikarang Tbk --U6---1 498 496 464 464 -34 1,759,800 818,762,000 243 52.314 464 T/J 95,600 0 B 0 198 LPKR Lippo Karawaci Tbk. --M6K--1 174 175 162 162 -12 25,197,400 4,135,396,500 449 52.313 162 T/J 3,633,200 0 B 0 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,840 1,840 1,715 1,715 -125 4,019,600 6,896,623,500 829 38.862 1,715 T/J 4,569,800 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 615 630 575 575 -40 13,161,500 7,695,015,500 1,279 148.387 575 T/J 7,545,100 0 B 0 201 MAIN Malindo Feedmill Tbk. --M3K--1 530 525 494 494 -36 1,825,000 905,496,700 397 280.682 494 T/J 1,295,600 0 B 0 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,210 0 0 3,210 0 0 0 0 152.857 3,100 J 800 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,590 1,605 1,605 1,605 15 700 1,123,500 3 95.536 1,600 J 4,900 1,485 B 200 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 585 595 545 545 -40 29,355,300 16,178,989,500 2,964 874.589 545 T/J 17,193,500 0 B 0 205 MARI Mahaka Radio Integra Tbk. --M9---2 163 188 188 188 25 100 18,800 1 250.667 172 J 32,900 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 402 402 394 394 -8 1,286,900 515,923,200 141 788.000 396 J 500 394 T/B 20,300 207 MASA Multistrada Arah Sarana Tbk. --U4---1 496 490 490 490 -6 100 49,000 1 348.407 490 T/J 62,600 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,565 1,465 1,495 -80 1,300 1,958,000 10 115.000 1,500 J 5,200 1,495 T/B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,465 1,400 1,400 1,400 -65 19,100 26,740,000 4 101.083 1,400 T/J 154,000 0 B 0 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 70 70 66 66 -4 3,567,500 236,124,600 115 59.197 67 J 8,700 66 T/B 17,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 8,659,000 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,070 1,125 1,010 1,100 30 249,200,700 272,793,932,000 12,155 286.838 1,105 J 685,400 1,100 T/B 183,000 213 MDLN Modernland Realty Tbk. --M6---1 134 130 125 125 -9 690,600 86,869,000 78 37.097 125 T/J 2,898,100 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 400 400 372 372 -28 25,643,500 9,557,052,400 1,711 655.195 372 T/J 469,900 0 B 0 215 MEGA Bank Mega Tbk. --U8---1 5,500 5,700 5,450 5,700 200 17,000 96,427,500 12 4,154.882 5,600 J 4,200 5,225 B 2,200 216 MERK Merck Tbk. --U5---2 1,605 1,605 1,495 1,500 -105 41,100 61,783,000 55 3,954.966 1,500 T/J 45,300 0 B 0 217 META Nusantara Infrastructure Tbk. --U7---1 135 136 130 136 1 38,300 5,109,400 10 41.203 136 T/J 5,100 131 B 1,800 218 MFIN Mandala Multifinance Tbk. --U8---2 1,060 1,025 990 1,025 -35 1,850,100 1,857,849,000 24 1,051.282 1,025 T/J 252,400 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 635 645 625 625 -10 1,327,000 848,474,500 197 277.778 635 J 46,800 625 T/B 61,300 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,180 1,200 1,190 1,200 20 2,250,000 2,697,500,000 3 436.364 1,280 J 5,300 1,200 T/B 2,828,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,700 1,850 1,715 1,810 110 2,219,700 4,012,328,000 1,538 106.566 1,830 J 1,400 1,810 T/B 21,300 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 2,697,100 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,800 J 7,800 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 12,600 12,500 11,900 12,200 -400 86,200 1,041,910,000 28 77,707.006 12,350 J 2,100 11,900 B 100 225 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 2,022,300 101,115,000 52 5.735 50 T/J 454,400 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 128 135 125 135 7 1,432,000 190,664,000 103 23.077 138 J 2,500 133 B 314,600 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 865 885 805 805 -60 28,452,900 23,157,690,500 4,893 89.444 805 T/J 4,396,300 0 B 0 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,090 1,075 1,075 1,075 -15 300 322,500 2 185.345 1,075 T/J 55,100 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 550 580 535 545 -5 1,180,400 640,014,000 465 36.333 545 T/J 6,100 540 B 700 230 MPPA Matahari Putra Prima Tbk. --U9---1 78 84 78 78 0 1,673,900 131,441,900 120 32.794 79 J 5,000 78 T/B 2,091,700 231 MPRO Maha Properti Indonesia Tbk. --U6---2 910 945 910 945 35 200 185,500 2 859.091 930 J 2,600 850 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,375 0 0 5,375 0 0 0 0 487.536 5,000 J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 382 382 356 366 -16 235,500 85,439,800 76 73.200 368 J 21,100 356 B 500 234 MSKY MNC Sky Vision Tbk. --U9---1 1,330 1,320 1,320 1,320 -10 2,200 2,904,000 2 86.842 1,320 T/J 9,500 1,315 B 1,500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,075 1,075 1,000 1,000 -75 883,200 925,803,500 166 1,800.245 1,000 T/J 552,000 0 B 0 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 141,369,200 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 400 400 380 400 0 194,800 77,320,000 18 168.173 402 J 11,200 400 T/B 25,300 238 MTPS Meta Epsi Tbk. --U7---2 258 240 240 240 -18 2,100 504,000 7 75.000 240 T/J 11,900 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,055 1,045 985 1,045 -10 166,400 170,280,500 52 124.468 1,045 T/J 79,900 990 B 10,000 240 MYOR Mayora Indah Tbk. --M5KB-1 1,645 1,700 1,570 1,660 15 7,820,300 12,979,747,000 1,532 8,304.152 1,660 T/J 5,500 1,655 B 300 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 199 186 186 186 -13 100 18,600 1 180.583 186 T/J 11,200 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,030 1,060 1,030 1,050 20 48,485,500 50,603,511,500 1,756 1,019.417 1,060 J 67,400 1,050 T/B 700 244 NFCX NFC Indonesia Tbk. --U9---2 2,200 2,340 2,340 2,340 140 100 234,000 1 126.486 2,310 J 5,400 2,050 B 400 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 294 310 274 274 -20 3,306,300 931,044,400 970 84.308 274 T/J 59,000 0 B 0 246 NIRO City Retail Developments Tbk. --U6---2 154 155 144 155 1 2,278,300 348,475,200 25 147.619 155 T/J 129,100 154 B 2,500,000 247 NISP Bank OCBC NISP Tbk. --U8---1 875 850 815 830 -45 600 503,500 6 1,005.768 830 T/J 10,000 0 B 0 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 2,600 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 450 0 0 450 0 0 0 0 204.545 420 J 2,400 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 570 0 0 570 0 0 0 0 27.296 540 J 100 535 B 2,500 251 PALM Provident Agro Tbk. --U1---2 178 178 178 178 0 300 53,400 3 48.651 178 T/J 99,600 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 830 880 790 790 -40 45,300 36,260,500 39 92.941 800 J 17,600 790 T/B 7,200 253 PBRX Pan Brothers Tbk. --M4---1 316 394 298 298 -18 2,418,600 866,202,200 116 527.434 390 J 10,000 298 T/B 160,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 860 800 800 -55 74,146,200 59,833,923,000 4,856 266.667 800 T/J 36,187,400 0 B 0 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 600 560 560 -40 8,800 5,002,500 10 109.268 595 J 7,700 560 T/B 13,800 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,980 2,980 2,970 2,980 0 2,000 5,958,000 7 1,236.566 2,980 T/J 100,100 2,850 B 200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 111 120 104 105 -6 174,400 18,263,700 27 84.000 116 J 2,600 105 T/B 25,700 259 PNBN Bank Pan Indonesia Tbk --M8K--1 805 800 750 750 -55 9,126,600 6,855,414,000 254 1,248.751 750 T/J 520,000 0 B 0 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 50.000 50 T/J 5,242,500 0 B 0 261 PNIN Paninvest Tbk. --U8---1 725 745 675 735 10 423,300 293,869,500 45 781.582 735 T/J 1,100 680 B 221,100 262 PNLF Panin Financial Tbk. --M8K--1 186 186 173 173 -13 47,495,600 8,221,491,800 1,238 186.987 173 T/J 14,968,600 0 B 0 263 POLI Pollux Investasi Internasional Tbk. --U6---2 905 945 945 945 40 100 94,500 1 57.798 905 J 1,300 865 B 100 264 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,500 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---2 645 650 620 625 -20 6,766,900 4,278,780,500 162 41.667 635 J 174,400 625 T/B 36,600 267 PPRE PP Presisi Tbk. --U7---1 101 102 94 94 -7 16,476,500 1,594,969,400 2,786 21.860 94 T/J 59,700 0 B 0 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,431,000 121,550,000 120 108.108 50 T/J 69,989,100 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 2,620 2,650 2,630 2,650 30 2,500 6,611,000 8 40.769 2,810 J 100 2,630 B 100 270 PRIM Royal Prima Tbk. --U9---2 310 314 290 310 0 2,600 786,400 7 62.000 310 T/J 3,000 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 206 208 194 200 -6 54,411,900 10,917,125,100 3,129 648.866 200 T/J 8,076,000 199 B 75,700 272 PSGO Palma Serasih Tbk. --U1---2 110 105 103 103 -7 180,300 18,581,300 7 98.095 103 T/J 88,200 0 B 0 273 PTBA Bukit Asam Tbk. --M2BX-1 1,710 1,710 1,595 1,595 -115 29,978,700 47,968,344,500 5,184 1,386.957 1,595 T/J 3,875,400 0 B 0 274 PTPP PP (Persero) Tbk. --M6XX-1 680 660 635 635 -45 24,838,400 15,851,570,500 2,171 119.361 635 T/J 8,652,800 0 B 0 275 PTRO Petrosea Tbk. --M2---1 1,000 1,010 935 940 -60 417,200 401,594,000 269 752.000 950 J 10,000 940 T/B 1,200 276 PTSN Sat Nusapersada Tbk --M4---1 133 169 130 161 28 1,289,200 182,753,900 190 83.276 162 J 500 161 T/B 2,500 277 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. --M6B3-1 344 360 320 330 -14 50,391,500 16,595,839,200 4,980 1,272.216 332 J 1,000 330 T/B 218,900 279 PZZA Sarimelati Kencana Tbk. --U9---1 625 630 585 615 -10 1,773,100 1,096,735,500 202 55.909 615 T/J 520,100 610 B 200 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 575 540 540 -40 5,378,300 2,917,517,000 581 337.500 540 T/J 6,006,700 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 3,600 B 200 282 REAL Repower Asia Indonesia Tbk. --U6---2 58 70 55 65 7 84,661,900 5,434,023,700 7,521 65.000 65 T/J 216,000 64 B 582,400 283 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---2 476 476 472 472 -4 345,800 164,338,000 36 289.571 472 T/J 65,700 470 B 600 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 0 0 298 0 0 0 0 2,331.768 292 J 100 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,165 1,160 1,115 1,150 -15 4,948,500 5,709,452,000 740 450.980 1,150 T/J 153,900 1,115 B 10,100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 139 139 -1 25,400 3,555,000 5 173.750 139 T/J 10,900 131 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 8,950 8,875 8,325 8,625 -325 5,400 45,667,500 14 5,564.516 8,675 J 100 8,325 B 1,500 290 SCMA Surya Citra Media Tbk. --M9XX-1 710 735 665 675 -35 31,331,400 21,499,924,500 3,979 305.357 680 J 4,300 670 B 103,200 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 200 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 790 795 790 795 5 10,000 7,901,000 9 422.872 795 T/J 7,100 790 B 1,200 293 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,250 2,050 2,250 50 52,600 117,954,000 26 96.154 2,250 T/J 500 2,050 B 10,500 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,500 J 10,000 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 650 655 -15 82,200 54,949,000 18 467.857 655 T/J 1,400 645 B 3,600 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,130 1,150 1,055 1,055 -75 3,987,000 4,351,859,000 1,942 181.897 1,055 T/J 314,300 0 B 0 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,000 6,000 5,600 5,600 -400 274,100 1,540,922,500 254 63.601 5,600 T/J 410,200 0 B 0 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 202 202 188 189 -13 8,100,800 1,533,908,600 369 17.182 189 T/J 113,100 188 B 187,200 299 SIPD Sierad Produce Tbk. --U3---2 980 0 0 980 0 0 0 0 1.089 990 J 800 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 1,610 B 100 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,380 4,550 4,260 4,260 -120 229,500 999,673,000 50 3,704.348 4,290 J 2,000 4,260 T/B 1,800 302 SMAR Smart Tbk. --U1---2 2,900 2,850 2,700 2,700 -200 9,600 26,264,000 16 892.090 2,890 J 200 2,700 T/B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 196 196 183 183 -13 3,074,400 566,130,300 1,670 32.679 183 T/J 986,000 0 B 0 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 650 700 640 645 -5 27,600 18,278,500 28 778.986 645 T/J 10,700 635 B 100 305 SMRA Summarecon Agung Tbk. --M6K--1 565 565 530 530 -35 11,251,900 5,975,083,000 990 870.851 530 T/J 5,819,700 0 B 0 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,165 1,205 1,085 1,140 -25 4,596,400 5,349,631,000 1,120 3,044.953 1,140 T/J 6,900 1,100 B 100 307 SOCI Soechi Lines Tbk. --M7---1 75 77 70 70 -5 11,782,200 834,512,600 514 12.727 70 T/J 238,200 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--2 615 610 610 610 -5 6,100 3,721,000 4 52.586 610 T/J 10,900 575 B 500 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 228 214 214 214 -14 73,900 15,814,600 15 121.606 214 T/J 4,185,900 0 B 0 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 164 220 153 184 20 20,600 3,596,200 42 196.369 184 T/J 2,200 180 B 3,000 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 144 138 134 134 -10 16,582,600 2,223,178,900 566 55.833 134 T/J 45,997,400 0 B 0 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,890 2,700 2,860 30 162,400 456,161,000 134 52.000 2,860 T/J 12,000 2,850 B 5,000 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 398 402 372 372 -26 3,451,500 1,287,005,800 63 152.615 372 T/J 1,155,200 0 B 0 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 770 785 765 780 10 9,931,100 7,672,789,000 152 116.418 785 J 35,000 780 T/B 200 316 STTP Siantar Top Tbk. --U5---2 6,000 0 0 6,000 0 0 0 0 3,545.471 5,900 J 100 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 2,930 2,930 2,920 2,930 0 700 2,045,000 2 1,890.323 2,930 T/J 33,200 2,920 B 3,800 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 105 120 98 104 -1 65,411,000 6,712,839,900 249 950.206 104 T/J 56,500 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-1 955 955 890 890 -65 131,674,900 117,333,758,000 2,028 219.753 890 T/J 4,517,800 0 B 0 323 TBLA Tunas Baru Lampung Tbk. --M5---1 480 496 448 452 -28 3,050,200 1,426,781,800 248 102.926 452 T/J 47,100 450 B 114,100 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 1,700 9,000 B 200 325 TCPI Transcoal Pacific Tbk. --U7---2 4,530 4,740 4,220 4,740 210 9,220,800 40,757,190,000 7,944 3,434.783 4,700 J 100 4,660 B 100 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 190 190 177 177 -13 22,200 4,060,400 13 77.632 185 J 300 177 T/B 30,600 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,685 1,685 1,680 1,685 0 304,000 510,958,500 171 153.881 1,685 T/J 4,300 1,680 B 5,100 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 93 92 87 87 -6 94,009,700 8,294,956,400 3,843 28.065 87 T/J 12,045,000 0 B 0 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 302 284 302 0 1,300 390,800 3 68.437 0 J 0 302 T/B 6,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,400 J 200 0 B 0 331 TINS Timah Tbk. --M2K--1 406 406 378 378 -28 13,108,500 4,988,264,200 1,351 193.156 380 J 150,300 378 T/B 2,400 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,325 5,325 4,960 4,960 -365 4,263,000 21,275,091,500 2,349 306.668 4,960 T/J 2,592,700 0 B 0 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 346 322 346 0 29,000 9,866,000 9 73.014 346 T/J 20,000 322 B 1,000 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 21,500 1,075,000 8 80.475 50 T/J 13,413,600 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 300 308 280 282 -18 621,400 183,093,800 166 101.356 282 T/J 529,900 280 B 81,300 336 TOTO Surya Toto Indonesia Tbk. --U3---2 204 204 190 204 0 355,800 67,653,400 30 661.758 204 T/J 12,400 190 B 600 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 665 685 620 630 -35 137,917,100 88,284,935,500 4,406 3,001.000 635 J 190,600 630 T/B 749,300 338 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 339 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 0 0 135 0 0 0 0 136.041 132 J 28,600 127 B 5,000 340 TRIN Perintis Triniti Properti Tbk. --U6---2 144 144 134 134 -10 249,500 33,553,500 50 67.000 134 T/J 755,700 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---1 350 350 350 350 0 90,000 31,500,000 7 208.781 360 J 25,000 350 T/B 300 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,005 1,025 1,000 1,000 -5 542,600 544,623,000 33 178.393 1,025 J 73,600 1,000 T/B 909,800 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,380 J 600 3,250 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,200 1,120 1,120 1,120 -80 15,000 16,800,000 1 2,488.889 1,120 T/J 760,000 0 B 0 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,260 1,260 1,175 1,175 -85 2,948,700 3,478,578,000 346 78.333 1,175 T/J 2,204,900 0 B 0 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,300 1,300 1,220 1,250 -50 1,878,000 2,349,603,000 143 2,423.608 1,250 T/J 1,600 1,245 B 20,000 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,000 2,810 2,810 -190 200 581,000 2 104.071 2,810 T/J 100 2,800 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,895 1,890 1,880 1,880 -15 8,100 15,283,000 6 156.667 1,895 J 42,600 1,880 T/B 100 350 VICO Victoria Investama Tbk. --U8---1 112 111 111 111 -1 50,200 5,572,200 4 88.800 109 J 14,000 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 260 260 260 260 0 1,100 286,000 2 115.012 260 T/J 42,600 250 B 200 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 146 147 136 136 -10 30,998,200 4,252,542,800 1,182 46.897 136 T/J 472,600 0 B 0 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,025 1,030 955 955 -70 26,278,200 25,446,245,000 3,729 245.468 955 T/J 17,157,300 0 B 0 354 WOOD Integra Indocabinet Tbk. --M5K--1 372 374 346 370 -2 1,181,700 430,526,600 89 142.308 370 T/J 697,400 0 B 0 355 WSBP Waskita Beton Precast Tbk. --M3K--1 138 139 129 129 -9 38,296,400 4,962,824,800 1,229 26.327 129 T/J 14,263,600 0 B 0 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 555 555 520 520 -35 41,203,400 21,607,997,500 3,026 140.351 520 T/J 5,730,700 0 B 0 357 WTON Wijaya Karya Beton Tbk. --M3K--1 240 240 224 224 -16 9,486,600 2,140,572,600 767 37.966 224 T/J 1,578,000 0 B 0 358 ZINC Kapuas Prima Coal Tbk. --U2---2 256 260 240 240 -16 66,945,200 16,736,242,000 439 855.584 240 T/J 398,900 0 B 0 Total 2,525,935,400 1,620,712,575,200 212,736 3,046,899,100 35,652,400 Jakarta, 18 March 2020 Trading Division