List of Securities Quotation: IDX SMC Composite Date: Thursday, 19 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 5,175 5,000 4,820 4,820 -355 817,100 3,941,537,000 333 391.565 4,820 T/J 1,882,100 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 3,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,490 1,390 1,390 1,390 -100 700 973,000 2 37.067 1,480 J 2,000 1,390 T/B 1,300 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,225 1,215 1,140 1,140 -85 8,746,100 9,976,752,000 1,398 1,390.244 1,140 T/J 7,827,900 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 476 458 444 444 -32 5,352,100 2,378,140,600 380 348.692 444 T/J 8,943,900 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,275 7,000 6,775 6,775 -500 192,600 1,307,597,500 155 291.398 6,775 T/J 23,800 0 B 0 7 ADRO Adaro Energy Tbk. --M2BX-1 690 670 645 645 -45 57,290,600 37,011,330,500 4,319 58.636 645 T/J 75,300 0 B 0 8 AGII Aneka Gas Industri Tbk. --M3---1 466 466 438 438 -28 16,300 7,193,600 22 39.818 466 J 30,800 438 T/B 2,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 93 90 87 87 -6 2,198,500 191,705,900 214 142.138 87 T/J 1,441,200 0 B 0 10 AGRS Bank IBK Indonesia Tbk. --U8---2 140 0 0 140 0 0 0 0 127.273 140 J 207,900 139 B 100 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,595 1,700 1,485 1,700 105 17,406,800 27,266,423,500 1,314 1,354.895 1,700 T/J 2,105,000 0 B 0 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 298 J 200 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 190 180 177 177 -13 4,700 833,100 10 101.724 177 T/J 164,800 0 B 0 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,050 2,950 2,950 2,950 -100 100 295,000 1 120.408 2,950 T/J 7,800 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,350 0 0 2,350 0 0 0 0 123.684 2,190 J 50,000 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 715 700 700 -15 9,100 6,418,500 24 1,786.216 700 T/J 513,500 0 B 0 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,400 675 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 388 364 362 362 -26 8,977,100 3,250,045,600 1,868 238.676 362 T/J 32,865,300 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 660 700 0 3,800 2,592,000 6 744.554 870 J 700 700 T/B 2,900 20 APLN Agung Podomoro Land Tbk. --M6K--1 83 82 78 80 -3 31,987,800 2,505,809,500 717 21.918 80 T/J 374,400 79 B 5,100 21 ARII Atlas Resources Tbk. --U2---2 580 600 580 580 0 200 118,000 2 38.667 580 T/J 499,900 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,770 1,680 1,650 1,650 -120 700 1,165,500 5 699.153 1,650 T/J 9,500 0 B 0 23 ARNA Arwana Citramulia Tbk. XDM3---1 350 352 326 352 2 11,897,100 4,118,938,800 243 2,392.442 354 J 7,100 350 B 1,000,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 2,360 2,220 2,200 2,200 -160 28,400 62,546,000 12 1,666.667 0 J 0 2,200 T/B 3,000 25 ASGR Astra Graphia Tbk. --U9---1 700 730 660 660 -40 117,000 78,155,000 54 136.839 680 J 100 665 B 1,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,025 1,040 995 1,040 15 11,500 11,492,000 3 1,925.926 1,040 T/J 6,800 995 B 400 27 ASRI Alam Sutera Realty Tbk. --M6---1 116 110 108 108 -8 694,400 75,000,800 120 102.857 108 T/J 5,846,100 0 B 0 28 ASSA Adi Sarana Armada Tbk. --M7K--1 376 360 350 350 -26 63,200 22,121,000 14 89.744 350 T/J 247,200 0 B 0 29 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 710 J 300 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 740 740 690 690 -50 646,800 447,488,000 223 624.039 690 T/J 253,400 0 B 0 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 100 5,000 1 57.388 50 T/J 48,700,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 331.773 430 J 2,000 0 B 0 33 BALI Bali Towerindo Sentra Tbk. --U7---2 705 0 0 705 0 0 0 0 881.250 660 J 3,400 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 102 102 95 95 -7 8,447,900 804,217,100 411 28.182 95 T/J 1,126,300 0 B 0 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,780 1,730 1,730 1,730 -50 5,000 8,650,000 2 125.362 1,725 J 600 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,080 1,050 1,005 1,005 -75 48,347,000 49,019,795,500 2,580 131.087 1,005 T/J 18,760,400 0 B 0 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 250 250 250 250 0 1,000 250,000 1 254.531 288 J 1,600 0 B 0 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 161 169 -4 216,500 36,284,000 62 479.269 169 T/J 27,800 168 B 20,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,870 1,790 1,740 1,740 -130 2,612,300 4,553,008,500 502 0.983 1,740 T/J 3,858,900 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,100 105,000 3 217.306 50 T/J 397,014,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 97 97 91 91 -6 7,098,500 649,294,200 269 53.529 91 T/J 32,600 0 B 0 43 BFIN BFI Finance Indonesia Tbk. --M8---2 322 310 300 300 -22 1,333,700 400,322,000 77 1,537.358 302 J 27,900 300 T/B 88,700 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 369,900 18,495,000 15 146.220 50 T/J 48,556,300 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 940 930 875 930 -10 94,300 85,262,500 24 525.436 930 T/J 37,400 0 B 0 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 500 25,000 1 35.714 50 T/J 44,532,100 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,610 1,605 1,500 1,500 -110 54,300 83,413,000 48 23.077 1,500 T/J 1,778,200 0 B 0 48 BISI BISI International Tbk. --U1---1 720 680 670 670 -50 59,800 40,074,500 33 335.000 670 T/J 704,400 0 B 0 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 715 700 665 665 -50 7,786,900 5,220,577,000 1,060 110.833 665 T/J 99,400 0 B 0 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 432 428 402 402 -30 6,920,900 2,791,900,200 1,115 93.488 402 T/J 154,000 0 B 0 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 82,400 4,120,000 21 3.455 50 T/J 146,930,700 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 145 0 0 145 0 0 0 0 332.721 144 J 7,500 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 84,336,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,840 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 230 230 0 3,000 690,000 2 71.875 276 J 200 230 T/B 9,500 56 BMTR Global Mediacom Tbk. --M9K--1 192 179 179 179 -13 31,406,800 5,621,817,200 480 145.694 179 T/J 7,642,700 0 B 0 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 5,000 250,000 4 0.172 50 T/J 67,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 630 630 590 590 -40 10,341,900 6,128,035,500 385 4.356 590 T/J 14,096,500 0 B 0 59 BNII Bank Maybank Indonesia Tbk. --U8---1 122 122 114 114 -8 519,000 59,305,800 80 1.358 114 T/J 136,200 0 B 0 60 BNLI Bank Permata Tbk. --M8K--1 1,130 1,135 1,055 1,055 -75 16,918,200 17,992,723,500 579 11.487 1,060 J 38,100 1,055 T/B 910,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,560 1,550 1,560 5 78,800 122,468,500 66 1,514.563 1,560 T/J 28,600 1,545 B 48,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 145 150 135 135 -10 43,400 6,244,900 26 77.143 135 T/J 109,400 0 B 0 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 760 J 12,600 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 209,300 1,180 B 334,500 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 3,950 3,900 3,950 -170 600 2,365,000 4 153.729 3,900 J 100 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 173 170 161 161 -12 664,700 107,097,800 300 31.569 161 T/J 5,315,700 0 B 0 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 200 10,000 2 7.874 50 T/J 70,749,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 975 975 975 -70 100 97,500 1 731.543 975 T/J 100 0 B 0 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 745 740 695 695 -50 13,388,000 9,313,416,500 963 136.140 695 T/J 7,630,600 0 B 0 71 BSIM Bank Sinarmas Tbk. --U8---1 476 498 474 498 22 300 147,000 2 339.656 474 J 2,700 446 B 500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,720 1,720 1,600 1,670 -50 5,000 8,269,000 23 85.641 1,670 T/J 400 0 B 0 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 38,007,400 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 1,730 1,730 1,610 1,725 -5 19,500 32,476,500 34 333.939 1,700 J 2,400 1,610 B 3,300 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,750 2,700 2,560 2,560 -190 281,600 721,051,000 189 262.564 2,560 T/J 4,822,800 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,200 1,300 1,150 1,200 0 1,300 1,585,000 8 203.390 1,190 J 100 1,130 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 127 125 119 119 -8 55,045,600 6,853,968,300 133 11.637 119 T/J 16,419,300 0 B 0 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 92,100 4,605,000 45 2.902 50 T/J 431,443,600 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 65 61 61 61 -4 465,500 28,395,500 38 13.341 61 T/J 7,659,700 0 B 0 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 144 144 134 144 0 654,100 89,787,600 111 43.636 144 T/J 1,900 137 B 1,100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 70 70 66 66 -4 551,300 36,387,800 32 37.714 66 T/J 2,100 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 390 388 380 388 -2 400,200 155,276,600 7 708.844 388 T/J 109,300 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 520 J 400 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 51 50 51 1 620,100 31,005,100 20 326.400 51 T/J 408,600 0 B 0 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 170 160 160 -12 924,200 148,172,000 37 12.520 168 J 500 160 T/B 460,400 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 1,815 1,815 1,815 -135 51,600 93,654,000 6 6,586.109 1,815 T/J 4,400 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 2,590 2,610 2,500 2,530 -60 404,200 1,038,383,000 41 1,405.556 2,530 T/J 1,700 2,440 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 312 312 292 292 -20 1,325,100 388,109,000 154 1,269.565 292 T/J 4,068,400 0 B 0 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,735 1,695 1,695 1,695 -40 7,600 12,882,000 5 162.192 1,615 J 400 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 0 0 50 0 0 0 0 45.455 50 J 133,720,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 400 390 390 390 -10 2,700 1,053,000 2 196.806 410 J 200 390 T/B 472,300 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-1 580 570 540 540 -40 605,000 326,866,000 180 120.903 540 T/J 22,664,800 0 B 0 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,720 0 0 1,720 0 0 0 0 3,452.290 1,720 J 800 1,715 B 700 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 118,648,000 0 B 0 99 DILD Intiland Development Tbk. --U6---1 186 192 173 180 -6 3,220,400 577,547,500 85 31.366 180 T/J 4,952,500 0 B 0 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,400 1,505 1,305 1,305 -95 300 426,000 3 44.237 1,305 T/J 5,000 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,500 4,470 4,470 -330 7,500 33,624,000 22 26,720.067 4,470 T/J 8,800 0 B 0 102 DMAS Puradelta Lestari Tbk. --M6K--1 138 130 129 129 -9 4,094,200 528,154,800 186 61.429 129 T/J 16,501,500 0 B 0 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 68 64 64 64 -4 1,139,200 72,908,800 20 27.826 64 T/J 2,687,500 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 955 930 955 5 153,900 146,188,000 34 104.372 955 T/J 8,800 950 B 98,200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 254 J 900 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,440 3,240 3,440 -40 13,700 47,068,000 16 3,021.812 3,450 J 10,500 0 B 0 107 DOID Delta Dunia Makmur Tbk. --M2---1 94 90 88 88 -6 1,124,900 99,355,900 100 119.138 88 T/J 4,134,100 0 B 0 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 342 342 320 336 -6 50,500 16,223,400 25 90.811 336 T/J 110,500 0 B 0 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 19,750 17,875 19,750 1,875 1,000 18,675,000 9 1,316.667 19,500 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 615 580 575 575 -40 100,300 57,822,500 23 113.861 575 T/J 50,000 0 B 0 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,800 J 22,800 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,100 1,955 1,955 -145 14,000 27,935,500 16 719.619 1,955 T/J 10,800 0 B 0 113 DWGL Dwi Guna Laksana Tbk. --U9---2 240 224 224 224 -16 2,400 537,600 1 149.333 224 T/J 35,200 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 720 0 0 720 0 0 0 0 17.778 720 J 10,000 680 B 10,000 115 ELSA Elnusa Tbk. --M2K--1 143 143 133 133 -10 4,503,100 598,982,400 321 33.250 133 T/J 10,723,400 0 B 0 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 555,213,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 694.444 4,990 J 2,600 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,000 2,000 2,000 -150 300 600,000 2 1,399.296 2,000 T/J 6,100 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,120 1,050 1,045 1,045 -75 3,269,300 3,416,683,000 583 104.500 1,045 T/J 10,853,800 0 B 0 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 134 133 125 125 -9 904,600 113,081,400 57 232.727 125 T/J 2,051,900 0 B 0 121 EXCL XL Axiata Tbk. --M7BX-1 1,515 1,500 1,410 1,410 -105 4,997,000 7,051,468,000 956 71.559 1,410 T/J 10,288,400 0 B 0 122 FAST Fast Food Indonesia Tbk. --U9---2 1,060 1,060 1,010 1,010 -50 539,700 545,339,000 31 3,176.800 1,010 T/J 2,144,100 0 B 0 123 FASW Fajar Surya Wisesa Tbk. CDU3---1 7,050 7,050 7,050 7,050 0 100 705,000 1 1,615.638 7,075 J 100 6,800 B 700 124 FILM MD Pictures Tbk. --U9---1 172 186 160 160 -12 21,732,800 3,767,040,200 3,833 76.190 160 T/J 719,900 0 B 0 125 FISH FKS Multi Agro Tbk. --U9---2 2,050 2,000 2,000 2,000 -50 100 200,000 1 1,600.000 2,000 T/J 2,200 0 B 0 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 52 51 50 50 -2 52,970,300 2,648,536,600 1,146 2.778 50 T/J 2,571,500 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---2 354 350 330 346 -8 18,200 6,232,800 15 41.190 346 T/J 14,000 0 B 0 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 181 178 169 169 -12 8,321,600 1,406,645,100 881 22.718 170 J 586,000 169 T/B 2,843,300 131 GJTL Gajah Tunggal Tbk. --M4---1 266 256 248 248 -18 289,400 71,882,800 151 48.689 248 T/J 963,200 0 B 0 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 65 65 61 61 -4 15,087,800 927,374,400 334 15.250 62 J 83,700 61 T/B 509,400 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,000 18,425 18,425 18,425 425 300 5,527,500 3 3,204.348 18,425 T/J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,095 1,110 1,050 1,110 15 68,900 75,090,000 67 86.381 1,110 T/J 9,000 1,105 B 1,400 135 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 88 88 82 82 -6 87,300 7,502,400 12 32.800 82 T/J 263,300 0 B 0 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,340 2,340 2,180 2,180 -160 487,500 1,063,634,000 67 58.919 2,340 J 1,000 0 B 0 138 HERO Hero Supermarket Tbk. --U9---1 950 885 885 885 -65 1,000 885,000 2 1,847.291 885 T/J 500 0 B 0 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,150 2,150 2,010 2,020 -130 52,900 108,245,000 63 618.380 2,050 J 100 2,040 B 100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 535 575 0 2,900 1,603,500 5 884.615 575 T/J 3,200 535 B 3,000 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 695 655 655 -45 5,589,400 3,785,667,000 256 211.290 655 T/J 1,010,400 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---2 995 1,000 930 930 -65 34,348,800 33,117,555,000 154 885.714 930 T/J 50,807,100 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 242 240 226 226 -16 705,500 163,608,000 29 75.333 226 T/J 121,600 0 B 0 145 HRUM Harum Energy Tbk. --M2K--1 1,140 1,130 1,065 1,080 -60 4,204,900 4,527,980,000 198 20.769 1,085 J 200 1,080 T/B 976,000 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 200 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 114 153 107 153 39 8,989,800 1,293,100,900 660 145.714 153 T/J 361,600 152 B 1,053,000 148 IFSH Ifishdeco Tbk. --U2---2 440 450 410 410 -30 400 172,000 3 93.182 410 T/J 33,300 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---1 448 444 418 418 -30 3,498,800 1,462,624,400 147 56.117 418 T/J 133,900 0 B 0 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 137 145 128 128 -9 779,700 103,678,600 41 25.600 140 J 21,400 128 T/B 164,600 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,040 1,020 1,040 0 281,500 292,666,000 51 273.684 1,040 T/J 67,600 1,020 B 1,000 153 INAF Indofarma (Persero) Tbk. --U5---1 515 535 480 480 -35 2,572,300 1,240,554,500 643 192.000 482 J 272,300 480 T/B 23,300 154 INCO Vale Indonesia Tbk. --M2XX-1 1,545 1,440 1,440 1,440 -105 2,047,900 2,948,976,000 168 587.755 1,440 T/J 12,880,900 0 B 0 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,445 1,490 1,345 1,345 -100 10,200 14,052,000 34 181.147 1,345 T/J 1,300 0 B 0 156 INDS Indospring Tbk. --M4---1 1,415 1,395 1,395 1,395 -20 300 418,500 3 130.781 1,410 J 800 0 B 0 157 INDY Indika Energy Tbk. --M2K--1 418 400 390 390 -28 5,502,800 2,146,202,000 448 13.220 390 T/J 589,100 0 B 0 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,930 3,850 3,660 3,660 -270 4,642,600 16,992,254,000 1,481 188.595 3,660 T/J 258,200 0 B 0 159 INPP Indonesian Paradise Property Tbk. --U9---2 670 740 700 700 30 8,400 6,037,000 11 666.667 705 J 5,000 625 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,650 3,600 3,540 3,590 -60 416,700 1,495,950,000 42 1,300.725 3,550 J 6,000 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---2 400 400 372 372 -28 11,200 4,170,800 9 262.229 372 T/J 2,700 0 B 0 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 286 300 266 266 -20 2,442,200 677,257,400 474 16.220 268 J 22,700 266 T/B 4,000 164 IPTV MNC Vision Networks Tbk. --U9---1 380 394 370 392 12 3,032,200 1,163,287,000 549 163.333 392 T/J 126,500 390 B 105,900 165 IRRA Itama Ranoraya Tbk. --U9---2 496 494 468 472 -24 1,836,600 874,272,200 213 126.203 472 T/J 93,200 470 B 24,200 166 ISAT Indosat Tbk. --M7K--1 1,370 1,370 1,275 1,275 -95 218,200 278,232,000 98 91.071 1,275 T/J 4,035,500 0 B 0 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 96 95 90 90 -6 1,049,700 94,514,700 91 30.508 90 T/J 453,600 0 B 0 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,460 3,070 2,320 3,070 610 7,977,200 21,820,497,000 3,860 1,395.455 3,070 T/J 184,600 3,060 B 100 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,475 6,350 6,025 6,025 -450 1,769,200 10,687,542,500 1,800 43.036 6,050 J 9,600 6,025 T/B 15,100 170 JAST Jasnita Telekomindo Tbk. --U7---2 820 820 765 765 -55 627,500 501,924,000 42 310.976 765 T/J 6,316,200 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 215,243,200 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 510 J 1,000 500 B 1,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 390 390 390 0 100,000 39,000,000 1 322.802 390 T/J 196,100 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 880 870 870 -65 3,916,300 3,408,406,500 905 237.835 870 T/J 5,650,800 0 B 0 175 JRPT Jaya Real Property Tbk. --M6K--1 430 430 400 400 -30 2,982,600 1,226,976,400 345 384.615 400 T/J 972,600 0 B 0 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,990 2,900 2,790 2,790 -200 2,731,200 7,630,076,000 416 164.524 2,790 T/J 7,247,200 0 B 0 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 980 920 920 920 -60 2,000 1,840,000 3 198.139 1,000 J 100 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 950 950 900 920 -30 737,000 683,274,500 46 2,044.444 950 J 116,200 900 B 5,300 179 KAEF Kimia Farma Tbk. --M5---1 630 635 590 600 -30 5,746,300 3,418,604,500 1,385 600.000 605 J 80,400 600 T/B 137,800 180 KBLI KMI Wire & Cable Tbk. --M4K--1 294 284 274 274 -20 874,200 239,937,800 63 33.293 274 T/J 1,189,300 0 B 0 181 KEEN Kencana Energi Lestari Tbk. --M7---1 382 380 356 380 -2 1,561,600 567,333,600 66 95.960 366 J 100 0 B 0 182 KEJU Mulia Boga Raya Tbk. --U5---2 730 720 680 715 -15 36,600 24,934,500 18 95.333 710 J 200 0 B 0 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 3,599,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 212 230 198 198 -14 30,200 6,047,200 32 6.870 198 T/J 1,616,900 0 B 0 185 KINO Kino Indonesia Tbk. --M5---1 2,390 2,520 2,250 2,350 -40 6,932,600 17,237,155,000 146 61.842 2,400 J 12,000 2,350 T/B 5,800 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 0 0 1,265 0 0 0 0 626.238 1,265 J 100 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 157 178 147 148 -9 1,902,600 279,745,400 14 519.298 148 T/J 6,900 147 B 1,400 188 KMTR Kirana Megatara Tbk. --U3---2 166 166 155 155 -11 98,100 15,337,000 14 33.843 155 T/J 43,000 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 450 450 450 450 0 100 45,000 1 225.000 440 J 121,300 0 B 0 190 KPIG MNC Land Tbk. --M9---2 126 126 120 124 -2 10,594,300 1,306,667,500 547 266.822 125 J 1,305,500 123 B 502,900 191 KRAH Grand Kartech Tbk. --U4---2 955 910 890 890 -65 2,000 1,800,000 2 323.636 890 T/J 52,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 149 140 139 139 -10 2,438,100 339,487,900 162 17.281 139 T/J 1,189,800 0 B 0 193 KREN Kresna Graha Investama Tbk. --U9---1 364 346 340 340 -24 92,900 31,770,000 45 3,537.245 340 T/J 3,515,900 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 422 394 394 394 -28 56,300 22,182,200 6 101.026 422 J 3,000 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,200 5,500 B 389,400 196 LINK Link Net Tbk. --M9---1 3,350 3,450 3,120 3,120 -230 618,000 1,985,644,000 355 195.000 3,120 T/J 1,665,900 0 B 0 197 LPCK Lippo Cikarang Tbk --U6---1 464 432 432 432 -32 573,800 247,881,600 106 48.706 432 T/J 272,500 0 B 0 198 LPKR Lippo Karawaci Tbk. --M6K--1 162 151 151 151 -11 834,200 125,964,200 70 48.760 151 T/J 14,224,000 0 B 0 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,715 1,700 1,595 1,595 -120 741,400 1,183,058,000 159 36.142 1,595 T/J 10,295,500 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 575 545 535 535 -40 7,194,300 3,849,752,000 834 138.065 535 T/J 4,267,200 0 B 0 201 MAIN Malindo Feedmill Tbk. --M3K--1 494 466 460 460 -34 234,800 108,009,800 81 261.364 460 T/J 1,444,600 0 B 0 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,210 3,000 3,000 3,000 -210 100 300,000 1 142.857 3,000 T/J 440,700 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,585 1,585 1,585 -20 200 317,000 1 94.345 1,580 J 800 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 545 540 510 510 -35 1,189,200 606,551,500 258 818.423 510 T/J 36,136,900 0 B 0 205 MARI Mahaka Radio Integra Tbk. --M9---2 188 0 0 188 0 0 0 0 250.667 175 J 32,900 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 394 392 374 376 -18 1,104,100 428,373,000 166 752.000 376 T/J 80,000 374 B 100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 490 490 490 490 0 100 49,000 1 348.407 490 T/J 214,700 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,495 1,495 1,395 1,395 -100 9,500 13,621,500 31 107.308 1,395 T/J 5,000 0 B 0 209 MCAS M Cash Integrasi Tbk. --U9---2 1,400 1,440 1,305 1,340 -60 1,400 1,903,500 7 96.751 1,340 T/J 78,400 0 B 0 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 66 66 62 62 -4 4,667,900 290,817,900 111 55.609 63 J 50,000 62 T/B 331,400 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,169,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,100 1,100 1,030 1,035 -65 212,978,200 222,484,213,000 6,061 269.888 1,035 T/J 1,221,900 1,030 B 836,800 213 MDLN Modernland Realty Tbk. --M6---1 125 117 117 117 -8 58,800 6,879,600 14 34.723 117 T/J 3,725,300 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 372 352 346 346 -26 25,900,000 8,961,685,200 531 609.402 346 T/J 7,159,100 0 B 0 215 MEGA Bank Mega Tbk. XDU8---1 5,700 5,500 5,325 5,500 -200 21,200 113,852,500 28 4,009.097 5,500 T/J 800 5,325 B 2,000 216 MERK Merck Tbk. --U5---2 1,500 1,500 1,395 1,395 -105 51,100 71,403,000 36 3,678.118 1,395 T/J 59,300 0 B 0 217 META Nusantara Infrastructure Tbk. --U7---1 136 135 127 128 -8 149,800 19,441,000 26 38.779 128 T/J 6,500 127 B 11,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,025 990 955 955 -70 860,700 844,968,500 13 979.487 955 T/J 1,509,300 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 625 640 600 625 0 2,070,800 1,301,807,000 237 277.778 630 J 136,400 625 T/B 71,700 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 5,306,300 6,367,560,000 6 436.364 1,270 J 100 1,200 T/B 2,363,700 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,810 1,835 1,685 1,685 -125 1,305,600 2,216,057,500 448 99.206 1,685 T/J 2,586,900 0 B 0 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 200 10,000 2 238.095 50 T/J 1,951,600 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,750 J 6,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 12,200 12,000 11,350 11,350 -850 18,700 212,485,000 21 72,292.994 11,350 T/J 27,000 0 B 0 225 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 1,054,700 52,735,000 16 5.735 50 T/J 5,069,500 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 135 142 131 137 2 938,200 129,565,500 97 23.419 137 T/J 12,400 131 B 300 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 915 750 885 80 31,572,500 24,900,705,000 11,506 98.333 885 T/J 11,547,400 880 B 157,400 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,075 1,085 1,070 1,070 -5 700 751,500 3 184.483 1,070 T/J 1,500 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 545 535 510 510 -35 5,999,400 3,065,406,000 276 34.000 510 T/J 691,100 0 B 0 230 MPPA Matahari Putra Prima Tbk. --U9---1 78 82 73 74 -4 9,246,600 685,921,100 173 31.112 74 T/J 53,100 73 B 7,215,600 231 MPRO Maha Properti Indonesia Tbk. --U6---2 945 920 880 880 -65 600 537,000 5 800.000 880 T/J 4,300 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,375 5,275 5,000 5,275 -100 200 1,027,500 2 478.465 5,000 J 500 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 366 382 356 360 -6 233,900 84,294,200 73 72.000 360 T/J 342,400 358 B 20,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,320 1,320 1,320 1,320 0 24,800 32,736,000 11 86.842 1,320 T/J 20,000 1,315 B 20,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,000 995 930 930 -70 68,400 65,178,000 63 1,674.228 930 T/J 860,000 0 B 0 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 147,460,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 400 400 388 396 -4 830,300 328,879,200 15 166.491 396 T/J 499,900 394 B 10,000 238 MTPS Meta Epsi Tbk. --U7---2 240 236 224 224 -16 2,100 475,000 5 70.000 224 T/J 2,800 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,045 1,040 975 975 -70 217,900 212,676,500 62 116.130 975 T/J 143,600 0 B 0 240 MYOR Mayora Indah Tbk. --M5KB-1 1,660 1,660 1,545 1,545 -115 15,950,700 24,661,449,500 816 7,728.864 1,550 J 16,200 1,545 T/B 1,054,300 241 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---2 186 0 0 186 0 0 0 0 180.583 173 J 6,600 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,050 1,050 1,030 1,050 0 51,599,400 53,674,651,000 570 1,019.417 1,050 T/J 21,500 1,025 B 45,400 244 NFCX NFC Indonesia Tbk. --U9---2 2,340 2,350 2,180 2,330 -10 6,600 14,750,000 15 125.946 2,310 J 6,700 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 274 256 256 256 -18 254,400 65,126,400 81 78.769 256 T/J 1,055,900 0 B 0 246 NIRO City Retail Developments Tbk. --U6---2 155 155 145 155 0 3,022,200 463,966,800 30 147.619 155 T/J 898,300 145 B 53,400 247 NISP Bank OCBC NISP Tbk. --U8---1 830 805 775 800 -30 3,200 2,490,500 5 969.415 780 J 100 0 B 0 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 500 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 450 446 440 440 -10 997,900 445,062,800 3 200.000 420 J 1,100 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 570 540 540 540 -30 100 54,000 1 25.859 710 J 100 540 T/B 3,300 251 PALM Provident Agro Tbk. --U1---2 178 178 178 178 0 55,000 9,790,000 1 48.651 178 T/J 395,300 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 790 780 755 760 -30 90,600 69,460,000 51 89.412 770 J 5,100 755 B 4,000 253 PBRX Pan Brothers Tbk. --M4---1 298 350 278 278 -20 418,000 119,331,800 88 492.035 280 J 100,000 278 T/B 2,900 254 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-1 800 750 745 745 -55 10,353,900 7,713,714,000 1,172 248.333 745 T/J 86,144,700 0 B 0 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 560 525 525 525 -35 2,700 1,417,500 3 102.439 525 T/J 27,300 0 B 0 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,980 2,970 2,800 2,970 -10 1,300 3,738,000 9 1,232.416 2,940 J 2,400 2,790 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 105 105 98 100 -5 9,200 924,500 16 80.000 100 T/J 300 99 B 19,400 259 PNBN Bank Pan Indonesia Tbk --M8K--1 750 725 700 700 -50 1,051,100 735,992,500 84 1,165.501 700 T/J 17,361,400 0 B 0 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 100 5,000 1 50.000 50 T/J 4,079,400 0 B 0 261 PNIN Paninvest Tbk. --U8---1 735 720 685 685 -50 304,400 209,222,500 21 728.413 685 T/J 199,900 0 B 0 262 PNLF Panin Financial Tbk. --M8K--1 173 161 161 161 -12 2,147,200 345,699,200 86 174.016 161 T/J 17,695,500 0 B 0 263 POLI Pollux Investasi Internasional Tbk. --U6---2 945 880 880 880 -65 400 352,000 3 53.823 880 T/J 300 0 B 0 264 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 0 115.888 660 J 400 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 625 615 585 585 -40 10,964,800 6,578,700,500 169 39.000 585 T/J 1,599,900 0 B 0 267 PPRE PP Presisi Tbk. --U7---1 94 94 88 88 -6 2,119,900 187,338,200 214 20.465 88 T/J 2,744,600 0 B 0 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 755,900 37,795,000 84 108.108 50 T/J 109,181,600 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 2,650 2,620 2,470 2,470 -180 234,200 578,992,000 37 38.000 2,470 T/J 1,248,100 0 B 0 270 PRIM Royal Prima Tbk. --U9---2 310 316 316 316 6 100 31,600 1 63.200 312 J 5,000 290 B 1,100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 200 204 191 202 2 63,806,400 12,620,119,700 6,643 655.355 202 T/J 703,300 200 B 5,100 272 PSGO Palma Serasih Tbk. --U1---2 103 100 100 100 -3 500 50,000 2 95.238 100 T/J 113,300 0 B 0 273 PTBA Bukit Asam Tbk. --M2BX-1 1,595 1,590 1,485 1,485 -110 2,795,600 4,153,660,500 1,608 1,291.304 1,485 T/J 18,341,500 0 B 0 274 PTPP PP (Persero) Tbk. --M6XX-1 635 595 595 595 -40 11,008,800 6,550,236,000 647 111.842 595 T/J 23,678,300 0 B 0 275 PTRO Petrosea Tbk. --M2---1 940 940 875 875 -65 825,700 723,552,000 293 700.000 880 J 11,500 875 T/B 121,300 276 PTSN Sat Nusapersada Tbk --M4---1 161 169 154 159 -2 6,805,900 1,094,153,400 328 82.242 160 J 500 159 T/B 95,000 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 330 350 308 308 -22 36,101,200 11,136,287,000 2,646 1,187.401 308 T/J 25,935,900 0 B 0 279 PZZA Sarimelati Kencana Tbk. --U9---1 615 615 575 575 -40 2,999,900 1,748,767,500 191 52.273 575 T/J 2,779,100 0 B 0 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 505 505 505 -35 538,400 271,892,000 70 315.625 505 T/J 10,431,800 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 3,540 B 600 282 REAL Repower Asia Indonesia Tbk. --U6---2 65 70 61 61 -4 99,518,800 6,394,024,300 8,892 61.000 61 T/J 1,869,700 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---2 472 470 468 470 -2 885,800 416,125,800 65 288.344 470 T/J 36,700 468 B 500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 298 280 280 280 -18 500 140,000 2 2,190.923 280 T/J 99,200 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,150 1,135 1,070 1,110 -40 33,421,900 36,946,967,500 590 435.294 1,120 J 500,000 1,100 B 100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 0 0 139 0 0 0 0 173.750 139 J 10,900 137 B 2,500 288 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 8,625 8,700 8,700 8,700 75 500 4,350,000 1 5,612.903 8,800 J 500 8,075 B 100 290 SCMA Surya Citra Media Tbk. --M9XX-1 675 645 630 635 -40 63,796,700 40,234,389,000 3,021 287.261 635 T/J 549,100 630 B 887,500 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 1,100 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 795 790 775 775 -20 25,300 19,768,500 12 412.234 775 T/J 900 770 B 7,300 293 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,190 2,100 2,150 -100 27,300 58,788,000 30 91.880 2,200 J 100 0 B 0 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 4,270 4,270 4,270 -320 200 854,000 1 198.430 4,270 T/J 500 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 660 635 655 0 374,900 246,475,500 42 467.857 655 T/J 3,000 635 B 1,400 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,055 1,055 985 985 -70 7,407,700 7,311,712,500 1,713 169.828 985 T/J 2,500,300 0 B 0 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,325 5,225 5,225 -375 69,800 365,015,000 90 59.342 5,225 T/J 80,900 0 B 0 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 189 184 176 180 -9 5,881,000 1,045,246,000 291 16.364 180 T/J 227,300 179 B 30,400 299 SIPD Sierad Produce Tbk. --U3---2 980 0 0 980 0 0 0 0 1.089 980 J 67,000 915 B 500 300 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 4,260 4,350 4,260 4,260 0 166,200 715,769,000 26 3,704.348 4,270 J 1,000 4,260 T/B 200 302 SMAR Smart Tbk. --U1---2 2,700 2,700 2,520 2,520 -180 600 1,538,000 5 832.617 2,700 J 50,100 2,530 B 300 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 183 175 171 171 -12 648,300 110,914,100 99 30.536 171 T/J 3,433,300 0 B 0 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 645 645 600 600 -45 133,000 80,164,000 72 724.638 630 J 2,000 600 T/B 46,200 305 SMRA Summarecon Agung Tbk. --M6K--1 530 494 494 494 -36 2,154,200 1,064,174,800 49 811.699 494 T/J 22,638,400 0 B 0 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,140 1,125 1,065 1,065 -75 5,230,000 5,597,485,500 621 2,844.627 1,070 J 800 1,065 T/B 516,600 307 SOCI Soechi Lines Tbk. --M7---1 70 69 66 66 -4 5,237,800 345,857,300 233 12.000 66 T/J 1,217,400 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--2 610 605 570 570 -40 6,900 3,944,500 6 49.138 600 J 800 570 T/B 100 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 214 200 200 200 -14 191,800 38,360,000 13 113.651 200 T/J 7,190,800 0 B 0 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 184 220 189 195 11 8,600 1,665,500 20 208.109 194 J 300 178 B 1,000 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 134 125 125 125 -9 2,050,300 256,287,500 303 52.083 125 T/J 22,539,400 0 B 0 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,860 2,860 2,680 2,800 -60 118,500 322,119,000 55 50.909 2,800 T/J 11,500 2,730 B 100 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 372 346 346 -26 1,092,100 380,596,600 88 141.949 346 T/J 6,451,100 0 B 0 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 780 840 765 840 60 3,196,900 2,633,376,500 492 125.373 840 T/J 10,600 805 B 3,100 316 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 2,930 2,870 2,870 2,870 -60 300 861,000 1 1,851.613 2,930 J 10,000 2,870 T/B 8,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 104 119 97 119 15 5,656,800 571,912,300 90 1,087.254 119 T/J 89,800 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-1 890 850 830 830 -60 68,594,900 56,934,384,500 964 204.938 830 T/J 20,703,900 0 B 0 323 TBLA Tunas Baru Lampung Tbk. --M5---1 452 448 422 422 -30 968,100 408,989,200 128 96.095 422 T/J 294,400 0 B 0 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,500 9,500 9,500 0 100 950,000 1 931.811 9,500 T/J 1,600 9,000 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 4,740 5,225 4,600 4,870 130 9,144,200 43,035,443,500 7,352 3,528.986 5,000 J 1,500 4,870 T/B 400 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 177 177 177 177 0 33,600 5,947,200 10 77.632 176 J 1,000,200 165 B 200 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,685 1,680 1,670 1,670 -15 198,100 331,824,000 84 152.511 1,670 T/J 1,100 1,665 B 88,800 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 87 81 81 81 -6 2,952,400 239,144,400 258 26.129 81 T/J 26,395,700 0 B 0 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 0 0 302 0 0 0 0 68.437 0 J 0 304 B 5,500 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,025 5,025 5,025 -375 100 502,500 1 4,129.345 5,025 T/J 200 0 B 0 331 TINS Timah Tbk. --M2K--1 378 376 352 352 -26 9,678,200 3,407,494,600 511 179.870 352 T/J 13,673,100 0 B 0 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,960 4,700 4,620 4,620 -340 244,000 1,127,304,000 148 285.647 4,620 T/J 3,600,800 0 B 0 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 346 326 322 326 -20 26,000 8,432,200 8 68.793 326 T/J 4,700 0 B 0 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 15,200 760,000 5 80.475 50 T/J 17,385,200 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 282 280 264 264 -18 2,334,900 620,591,800 100 94.887 264 T/J 2,917,500 0 B 0 336 TOTO Surya Toto Indonesia Tbk. --U3---2 204 197 190 197 -7 111,500 21,187,100 17 639.050 197 T/J 3,500 0 B 0 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 630 590 600 -30 120,504,200 71,795,679,000 2,543 2,858.096 605 J 78,700 600 T/B 2,678,900 338 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 0 136.041 134 J 200,000 129 B 5,000 340 TRIN Perintis Triniti Properti Tbk. --U6---2 134 133 125 133 -1 2,165,700 271,808,800 82 66.500 133 T/J 53,400 132 B 11,000 341 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---1 350 350 336 350 0 138,900 48,010,400 5 208.781 350 T/J 141,800 340 B 12,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,000 1,010 990 1,000 0 521,100 521,044,500 35 178.393 1,010 J 22,000 1,000 T/B 982,100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,260 3,240 3,260 -130 1,400 4,559,000 5 84.675 3,250 J 9,900 0 B 0 345 TURI Tunas Ridean Tbk. --U9---1 1,120 1,260 1,050 1,050 -70 40,200 50,610,000 2 2,333.333 1,230 J 200 1,045 B 5,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,175 1,165 1,095 1,095 -80 1,030,800 1,129,398,000 230 73.000 1,095 T/J 906,800 0 B 0 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,250 1,235 1,200 1,225 -25 1,060,200 1,273,737,500 132 2,375.136 1,225 T/J 4,000 1,220 B 5,500 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,810 2,840 2,620 2,620 -190 1,000 2,695,000 6 97.035 2,790 J 100 2,620 T/B 500 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,880 1,875 1,870 1,875 -5 6,800 12,716,500 11 156.250 1,870 J 13,200 1,865 B 1,400 350 VICO Victoria Investama Tbk. --U8---1 111 110 110 110 -1 200 22,000 1 88.000 110 T/J 112,600 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 260 258 250 258 -2 6,000 1,511,000 8 114.127 258 T/J 32,000 248 B 300 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 136 136 127 128 -8 16,900,100 2,149,933,000 462 44.138 129 J 50,000 128 T/B 7,556,500 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 955 890 890 890 -65 1,864,600 1,659,494,000 625 228.761 890 T/J 17,352,400 0 B 0 354 WOOD Integra Indocabinet Tbk. --M5K--1 370 370 346 346 -24 38,600 13,596,000 38 133.077 346 T/J 5,872,300 0 B 0 355 WSBP Waskita Beton Precast Tbk. --M3K--1 129 123 120 120 -9 33,869,000 4,064,661,400 693 24.490 121 J 1,713,300 120 T/B 35,700 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 520 490 484 484 -36 14,112,900 6,832,464,800 1,089 130.634 484 T/J 10,254,800 0 B 0 357 WTON Wijaya Karya Beton Tbk. --M3K--1 224 210 210 210 -14 4,184,700 878,787,000 144 35.593 210 T/J 14,480,100 0 B 0 358 ZINC Kapuas Prima Coal Tbk. --U2---2 240 240 224 224 -16 19,247,900 4,494,703,400 78 798.546 224 T/J 2,154,000 0 B 0 Total 1,709,983,600 1,093,064,140,300 117,015 3,552,363,300 35,585,800 Jakarta, 19 March 2020 Trading Division