List of Securities Quotation: IDX SMC Composite Date: Friday, 20 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 4,820 4,980 4,490 4,730 -90 2,190,300 10,177,165,000 1,439 384.253 4,800 J 7,300 4,730 T/B 56,700 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 500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,390 0 0 1,390 0 0 0 0 37.067 1,380 J 2,800 1,295 B 700 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,140 1,125 1,065 1,115 -25 30,277,900 32,717,540,500 3,259 1,359.756 1,115 T/J 2,670,100 1,070 B 500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 444 444 414 416 -28 25,146,700 10,435,247,800 2,246 326.702 416 T/J 310,500 414 B 439,200 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,775 7,300 6,400 7,100 325 181,900 1,218,737,500 238 305.376 7,100 T/J 12,000 6,850 B 100 7 ADRO Adaro Energy Tbk. --M2BX-1 645 800 610 745 100 139,182,200 99,272,264,500 11,943 67.727 750 J 10,300 745 T/B 337,500 8 AGII Aneka Gas Industri Tbk. --M3---1 438 440 420 440 2 14,200 6,231,000 24 40.000 482 J 200 440 T/B 2,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 87 93 81 88 1 6,517,300 562,279,400 3,431 143.772 88 T/J 223,300 87 B 36,900 10 AGRS Bank IBK Indonesia Tbk. --U8---2 140 140 139 139 -1 2,400 334,600 4 126.364 139 T/J 6,200 0 B 0 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,700 1,650 1,585 1,600 -100 16,498,900 26,354,489,000 2,831 1,275.195 1,600 T/J 4,207,800 1,595 B 92,400 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---2 177 170 165 167 -10 86,900 14,343,500 28 95.977 168 J 2,500 167 T/B 8,400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,950 2,900 2,750 2,900 -50 1,600 4,465,000 4 118.367 2,900 T/J 900 2,750 B 1,600 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,350 2,350 2,200 2,200 -150 5,900 13,592,000 4 115.789 2,190 J 11,500 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 700 730 700 700 0 25,000 17,793,000 22 1,786.216 720 J 501,100 670 B 200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,400 655 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 362 386 338 374 12 164,706,400 58,569,718,600 11,452 246.588 374 T/J 569,700 372 B 951,900 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 660 700 0 26,400 18,469,000 7 744.554 865 J 2,100 695 B 9,400 20 APLN Agung Podomoro Land Tbk. --M6K--1 80 85 75 84 4 10,642,500 839,629,900 851 23.014 85 J 382,300 84 T/B 1,031,500 21 ARII Atlas Resources Tbk. --U2---2 580 600 600 600 20 100 60,000 1 40.000 605 J 5,000 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,650 1,650 1,575 1,575 -75 1,600 2,568,000 14 667.373 1,570 J 8,900 0 B 0 23 ARNA Arwana Citramulia Tbk. XDM3---1 352 352 332 348 -4 5,438,400 1,889,696,600 182 2,365.255 348 T/J 970,500 338 B 200 24 ARTO Bank Artos Indonesia Tbk. --U8---2 2,200 2,300 2,060 2,300 100 800 1,696,000 3 1,742.424 2,500 J 100 2,300 T/B 20,000 25 ASGR Astra Graphia Tbk. --U9---1 660 680 620 680 20 289,900 186,790,500 58 140.985 680 T/J 5,800 675 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,040 1,050 990 1,050 10 17,500 17,414,500 8 1,944.444 1,050 T/J 6,900 985 B 4,600 27 ASRI Alam Sutera Realty Tbk. --M6---1 108 107 101 101 -7 30,593,700 3,092,073,800 1,148 96.190 101 T/J 10,043,300 0 B 0 28 ASSA Adi Sarana Armada Tbk. --M7K--1 350 360 326 346 -4 2,123,300 735,785,000 94 88.718 346 T/J 178,300 332 B 10,100 29 ATIC Anabatic Technologies Tbk. --U9---1 700 700 700 700 0 100 70,000 1 100.000 700 T/J 11,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 690 715 645 700 10 511,500 339,839,000 279 633.083 705 J 6,200 700 T/B 17,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,000 150,000 2 57.388 50 T/J 43,232,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 448 450 0 20,900 9,403,200 7 331.773 450 T/J 4,100 0 B 0 33 BALI Bali Towerindo Sentra Tbk. --U7---2 705 700 660 700 -5 1,600 1,060,000 3 875.000 665 J 400 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 95 97 89 91 -4 14,144,800 1,284,323,400 1,069 26.996 93 J 800 91 T/B 192,600 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,730 0 0 1,730 0 0 0 0 125.362 1,610 J 600 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. CDM8LK-1 1,005 975 935 945 -60 55,311,800 51,972,448,000 4,978 123.261 945 T/J 416,200 940 B 136,100 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 250 250 236 250 0 200 48,600 2 254.531 250 T/J 100 236 B 3,200 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 169 174 158 158 -11 202,600 32,348,500 52 448.074 158 T/J 14,700 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 1,740 1,825 1,620 1,760 20 6,025,000 10,311,868,500 1,544 0.994 1,760 T/J 353,700 1,755 B 5,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,500 75,000 5 217.306 50 T/J 381,787,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 91 98 85 95 4 13,718,200 1,236,976,500 576 55.882 96 J 47,500 95 T/B 1,200 43 BFIN BFI Finance Indonesia Tbk. --M8---2 300 312 280 310 10 12,403,400 3,836,622,800 201 1,588.603 310 T/J 225,000 308 B 15,000 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 108,500 5,425,000 16 146.220 50 T/J 25,352,900 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 930 900 865 865 -65 327,700 284,071,000 40 488.712 875 J 700 0 B 0 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 64,237,100 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,500 1,480 1,395 1,395 -105 173,200 243,328,000 78 21.462 1,395 T/J 621,100 0 B 0 48 BISI BISI International Tbk. --U1---1 670 670 625 645 -25 411,700 260,974,000 108 322.500 645 T/J 3,200 0 B 0 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 665 720 625 720 55 9,842,600 6,507,934,000 1,836 120.000 720 T/J 299,600 685 B 21,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 402 428 378 428 26 10,466,600 4,209,934,400 2,061 99.535 428 T/J 106,800 424 B 100 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 11,549,300 577,465,000 43 3.455 50 T/J 142,348,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 145 0 0 145 0 0 0 0 332.721 143 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 77,460,000 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---2 230 230 230 230 0 7,500 1,725,000 1 71.875 274 J 200 230 T/B 2,000 56 BMTR Global Mediacom Tbk. --M9K--1 179 185 167 183 4 44,240,400 7,497,765,100 1,185 148.950 184 J 132,900 183 T/B 7,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 75,303,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 590 595 550 590 0 12,208,400 6,807,250,000 536 4.356 590 T/J 396,500 585 B 2,900 59 BNII Bank Maybank Indonesia Tbk. --U8---1 114 139 107 127 13 912,700 105,128,100 99 1.513 127 T/J 68,500 119 B 89,500 60 BNLI Bank Permata Tbk. --M8K--1 1,055 1,090 1,000 1,065 10 16,069,600 16,949,068,500 849 11.596 1,065 T/J 654,500 1,060 B 100 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,550 1,560 0 30,900 48,045,000 43 1,514.563 1,560 T/J 28,000 1,555 B 86,100 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 135 134 126 131 -4 135,000 17,429,700 48 74.857 155 J 1,300 131 T/B 3,000 63 BOLT Garuda Metalindo Tbk. --U4---2 760 760 760 760 0 300 228,000 1 138.182 760 T/J 12,300 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 208,900 1,180 B 334,000 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 4,900 J 100 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 161 163 150 155 -6 12,602,300 1,920,772,900 1,262 30.392 155 T/J 4,571,800 154 B 243,300 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 12,200 610,000 8 7.874 50 T/J 83,908,600 0 B 0 69 BRNA Berlina Tbk. --U3---2 975 0 0 975 0 0 0 0 731.543 1,025 J 10,300 910 B 200 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 695 715 650 675 -20 23,752,000 15,927,978,500 3,557 132.222 690 J 170,500 675 T/B 501,200 71 BSIM Bank Sinarmas Tbk. --U8---1 498 510 510 510 12 200 102,000 1 347.840 498 J 18,700 464 B 500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,670 1,770 1,660 1,770 100 5,300 8,957,000 16 90.769 1,760 J 1,000 1,560 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 50 50 50 0 3,000 150,000 1 383.083 50 T/J 38,347,000 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 1,725 1,700 1,605 1,670 -55 29,200 47,403,000 48 323.291 1,670 T/J 1,600 1,610 B 4,000 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,560 2,560 2,390 2,430 -130 15,056,500 36,247,555,000 3,332 249.231 2,440 J 8,800 2,430 T/B 1,006,900 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,200 1,150 1,150 1,150 -50 100 115,000 1 194.915 1,150 T/J 29,900 1,140 B 200 79 BULL Buana Lintas Lautan Tbk. --M7---1 119 118 111 116 -3 43,312,200 5,033,696,400 203 11.344 117 J 396,200 113 B 82,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,335,100 116,755,000 59 2.902 50 T/J 453,154,000 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 61 64 57 61 0 48,253,300 2,849,518,300 2,117 13.341 62 J 56,500 61 T/B 641,800 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 144 152 137 140 -4 1,795,400 251,805,000 123 42.424 140 T/J 289,200 138 B 207,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 66 70 62 63 -3 2,301,700 145,657,600 168 36.000 64 J 74,700 63 T/B 25,000 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 368 388 0 503,500 195,328,800 11 708.844 388 T/J 200,000 380 B 1,600 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 100 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 51 50 51 0 856,700 42,936,400 55 326.400 51 T/J 153,400 50 B 2,200 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 160 169 150 160 0 183,500 28,096,000 9 12.520 165 J 10,000 152 B 2,700 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,815 1,700 1,690 1,690 -125 63,000 107,081,000 14 6,132.521 1,690 T/J 3,600 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 2,530 2,700 2,370 2,480 -50 466,000 1,157,316,000 51 1,377.778 2,690 J 17,300 2,480 T/B 600 90 CLEO Sariguna Primatirta Tbk. --M5K--1 292 356 272 342 50 8,814,200 2,717,720,600 918 1,486.957 344 J 8,900 342 T/B 154,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,695 1,580 1,580 1,580 -115 100 158,000 1 151.188 1,695 J 4,100 1,580 T/B 100 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 800 40,000 2 45.455 50 T/J 138,838,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 390 390 390 390 0 28,500 11,115,000 2 196.806 410 J 800 390 T/B 446,500 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-1 540 555 505 555 15 50,945,800 25,923,431,000 1,693 124.261 555 T/J 188,100 525 B 12,500 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,720 1,720 1,710 1,720 0 2,800 4,805,500 4 3,452.290 1,725 J 900 1,705 B 600 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 121,326,400 0 B 0 99 DILD Intiland Development Tbk. --U6---1 180 200 168 200 20 3,684,300 697,350,400 112 34.852 200 T/J 47,900 199 B 50,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,305 1,375 1,215 1,300 -5 2,300 2,996,500 12 44.068 1,300 T/J 3,500 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,470 4,470 4,370 4,470 0 500 2,205,000 4 26,720.067 4,790 J 200 4,350 B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 129 136 120 136 7 48,486,600 6,060,691,500 2,855 64.762 137 J 1,000 136 T/B 326,300 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 64 64 60 60 -4 27,104,200 1,635,500,100 158 26.087 62 J 9,200 60 T/B 2,835,800 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 970 950 970 15 55,600 52,848,000 29 106.011 955 J 5,000 950 B 100,100 105 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 252 J 900 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,440 3,440 3,200 3,440 0 96,400 322,940,000 56 3,021.812 3,440 T/J 7,400 0 B 0 107 DOID Delta Dunia Makmur Tbk. --M2---1 88 112 82 96 8 18,968,600 1,805,830,100 1,181 129.969 97 J 109,100 96 T/B 101,000 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 336 340 336 340 4 326,000 110,551,200 37 91.892 340 T/J 60,300 0 B 0 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 18,400 J 500 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 575 560 540 540 -35 105,100 57,054,000 27 106.931 535 J 20,000 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 2,090 1,950 2,090 135 1,000 1,964,000 6 769.311 2,050 J 500 1,865 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 224 210 210 210 -14 3,700 777,000 3 140.000 210 T/J 45,000 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 720 720 720 720 0 12,000 8,640,000 12 17.778 720 T/J 88,000 710 B 5,000 115 ELSA Elnusa Tbk. --M2K--1 133 142 124 138 5 32,852,300 4,302,185,200 1,664 34.500 140 J 613,300 138 T/B 1,815,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 581,580,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,650 5,000 0 68,800 340,150,000 10 694.444 5,000 T/J 191,700 4,650 B 500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,060 2,000 2,060 60 1,200 2,406,000 3 1,441.275 1,890 J 1,000 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,045 1,030 975 995 -50 26,143,700 25,818,151,000 2,840 99.500 995 T/J 847,000 990 B 5,000 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 125 130 117 126 1 2,836,600 344,932,300 166 234.589 132 J 123,500 126 T/B 64,700 121 EXCL XL Axiata Tbk. --M7BX-1 1,410 1,595 1,315 1,595 185 43,914,600 62,077,092,000 5,990 80.947 1,595 T/J 322,800 1,590 B 8,200 122 FAST Fast Food Indonesia Tbk. --U9---2 1,010 1,015 1,010 1,015 5 2,197,500 2,219,476,500 66 3,192.527 1,015 T/J 200 1,010 B 200 123 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 700 0 B 0 124 FILM MD Pictures Tbk. --U9---1 160 162 149 153 -7 5,176,200 788,009,200 1,033 72.857 154 J 57,400 153 T/B 34,700 125 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,000 2,000 B 100 126 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 50 56 50 52 2 128,654,500 6,765,766,100 4,131 2.889 52 T/J 120,900 51 B 17,320,200 128 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---2 346 348 322 346 0 424,300 142,133,600 25 41.190 346 T/J 40,400 322 B 1,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 169 169 158 159 -10 18,733,600 2,977,139,100 2,249 21.374 160 J 28,400 159 T/B 376,400 131 GJTL Gajah Tunggal Tbk. --M4---1 248 262 232 260 12 2,532,500 626,337,200 292 51.044 262 J 135,200 260 T/B 211,200 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 61 71 59 63 2 7,523,300 467,210,100 600 15.750 63 T/J 88,300 62 B 512,100 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,425 0 0 18,425 0 0 0 0 3,204.348 17,425 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,110 1,120 1,060 1,120 10 180,200 198,139,500 86 87.160 1,120 T/J 3,500 1,115 B 7,700 135 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 82 90 77 79 -3 419,400 33,805,100 33 31.600 79 T/J 100 78 B 17,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,180 2,050 2,030 2,030 -150 1,712,700 3,478,381,000 104 54.865 2,220 J 100 2,030 T/B 437,700 138 HERO Hero Supermarket Tbk. --U9---1 885 0 0 885 0 0 0 0 1,847.291 900 J 1,000,000 830 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,020 2,400 1,890 2,200 180 298,800 643,261,500 154 673.483 2,200 T/J 8,300 2,150 B 1,000 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 900 517,500 1 884.615 575 T/J 4,600 535 B 3,000 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 655 670 610 660 5 12,559,600 7,952,722,000 570 212.903 660 T/J 19,500 655 B 60,300 142 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---2 930 865 865 865 -65 3,800 3,287,000 6 823.810 865 T/J 53,625,700 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 226 218 212 216 -10 687,000 146,077,800 22 72.000 218 J 39,700 216 T/B 4,200 145 HRUM Harum Energy Tbk. --M2K--1 1,080 1,145 1,080 1,130 50 835,200 932,383,500 179 21.731 1,140 J 600 1,130 T/B 1,400 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 1,500 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 153 155 147 148 -5 2,030,600 307,826,500 609 140.952 149 J 15,600 148 T/B 102,900 148 IFSH Ifishdeco Tbk. --U2---2 410 382 382 382 -28 100 38,200 1 86.818 382 T/J 18,200 0 B 0 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 418 418 390 392 -26 4,349,600 1,708,114,800 334 52.626 396 J 500 392 T/B 189,400 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 128 123 120 122 -6 585,800 70,451,300 57 24.400 123 J 10,900 122 T/B 4,997,500 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,040 1,045 1,040 1,045 5 399,800 416,628,000 52 275.000 1,045 T/J 37,400 1,040 B 1,100 153 INAF Indofarma (Persero) Tbk. --U5---1 480 580 480 565 85 16,664,200 9,054,490,100 4,172 226.000 570 J 134,100 565 T/B 91,300 154 INCO Vale Indonesia Tbk. --M2XX-1 1,440 1,600 1,340 1,510 70 25,660,600 36,528,002,500 2,611 616.327 1,510 T/J 61,500 1,505 B 50,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,345 1,350 1,255 1,335 -10 302,700 398,019,500 63 179.800 1,415 J 100 1,300 B 99,700 156 INDS Indospring Tbk. --M4---1 1,395 1,370 1,300 1,320 -75 7,900 10,541,500 16 123.750 1,375 J 3,200 0 B 0 157 INDY Indika Energy Tbk. --M2K--1 390 486 364 486 96 17,599,000 7,727,974,000 3,905 16.475 486 T/J 4,800 482 B 500 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,660 3,650 3,410 3,470 -190 12,960,900 45,017,999,000 4,785 178.804 3,470 T/J 181,200 3,410 B 55,000 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 690 690 690 -10 100 69,000 1 657.143 690 T/J 23,700 655 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,590 3,580 3,500 3,570 -20 620,300 2,215,823,000 72 1,293.478 3,580 J 2,000 3,410 B 300 161 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---2 372 368 368 368 -4 500 184,000 2 259.409 368 T/J 2,400 350 B 10,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 266 270 248 248 -18 6,328,900 1,572,440,400 775 15.122 248 T/J 3,767,800 0 B 0 164 IPTV MNC Vision Networks Tbk. --U9---1 392 394 372 388 -4 1,967,900 756,825,000 463 161.667 388 T/J 445,100 386 B 307,200 165 IRRA Itama Ranoraya Tbk. --U9---2 472 472 452 472 0 2,835,900 1,302,699,800 272 126.203 474 J 54,500 472 T/B 5,000 166 ISAT Indosat Tbk. --M7K--1 1,275 1,375 1,190 1,375 100 7,907,400 9,653,672,000 2,163 98.214 1,375 T/J 105,700 1,350 B 100 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 90 104 84 100 10 6,709,300 635,535,900 470 33.898 101 J 57,700 100 T/B 13,500 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,070 3,830 2,930 3,830 760 8,814,600 28,498,505,000 4,435 1,740.909 0 J 0 3,830 T/B 58,500 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,025 6,950 5,650 6,825 800 3,412,300 21,936,447,500 3,924 48.750 6,850 J 8,200 6,825 T/B 73,500 170 JAST Jasnita Telekomindo Tbk. --U7---2 765 715 715 715 -50 100 71,500 1 290.650 715 T/J 35,098,600 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 141,428,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 515 515 515 -10 1,200,000 618,000,000 1 292.132 510 J 15,000 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 390 400 400 400 10 100,200 40,080,000 4 331.079 400 T/J 346,000 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 870 870 810 835 -35 26,159,900 21,610,572,000 3,353 228.267 840 J 113,300 835 T/B 38,800 175 JRPT Jaya Real Property Tbk. --M6K--1 400 400 380 400 0 5,444,100 2,142,163,400 432 384.615 402 J 10,500 400 T/B 1,245,800 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,790 2,790 2,600 2,690 -100 13,007,300 34,541,755,000 4,624 158.627 2,690 T/J 12,000 2,650 B 100 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,090 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 920 920 875 875 -45 541,700 488,803,500 34 1,944.444 920 J 69,500 875 T/B 48,700 179 KAEF Kimia Farma Tbk. --M5---1 600 685 580 670 70 13,146,500 8,466,142,500 3,594 670.000 675 J 230,900 670 T/B 131,800 180 KBLI KMI Wire & Cable Tbk. --M4K--1 274 274 256 266 -8 3,206,100 835,903,200 238 32.321 266 T/J 366,500 264 B 147,400 181 KEEN Kencana Energi Lestari Tbk. --M7---1 380 382 354 374 -6 1,171,100 438,117,400 62 94.444 372 J 3,000 0 B 0 182 KEJU Mulia Boga Raya Tbk. --U5---2 715 725 665 725 10 42,200 29,793,500 35 96.667 730 J 400 725 T/B 1,900 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 3,363,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 198 196 185 185 -13 2,396,000 443,263,000 49 6.419 185 T/J 19,100 0 B 0 185 KINO Kino Indonesia Tbk. --M5---1 2,350 2,500 2,350 2,350 0 8,817,000 21,574,778,000 322 61.842 2,350 T/J 43,000 2,310 B 6,400 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 0 0 1,265 0 0 0 0 626.238 1,265 J 300 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 148 172 147 150 2 112,300 19,175,200 13 526.316 170 J 4,800 150 T/B 5,100 188 KMTR Kirana Megatara Tbk. --U3---2 155 155 145 145 -10 18,800 2,776,000 9 31.659 155 J 54,800 145 T/B 31,600 189 KOTA DMS Propertindo Tbk. --U6---1 450 440 420 420 -30 15,001,500 6,600,640,000 8 210.000 420 T/J 120,200 0 B 0 190 KPIG MNC Land Tbk. --M9---2 124 126 119 121 -3 3,423,000 412,169,500 191 260.366 121 T/J 595,700 120 B 196,700 191 KRAH Grand Kartech Tbk. --U4---2 890 840 830 830 -60 2,100 1,753,000 3 301.818 830 T/J 6,400 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 139 138 130 135 -4 10,253,500 1,349,739,100 589 16.783 135 T/J 448,600 133 B 500 193 KREN Kresna Graha Investama Tbk. --U9---1 340 324 318 318 -22 3,777,900 1,201,552,000 186 3,308.365 318 T/J 5,443,000 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 394 450 370 370 -24 1,600 604,800 5 94.872 368 J 43,300 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,500 5,500 5,500 0 500 2,750,000 1 90.909 6,050 J 2,100 5,500 T/B 388,900 196 LINK Link Net Tbk. --M9---1 3,120 2,980 2,910 2,910 -210 904,900 2,635,094,000 766 181.875 2,910 T/J 331,300 0 B 0 197 LPCK Lippo Cikarang Tbk --U6---1 432 452 402 404 -28 880,300 362,884,200 173 45.550 422 J 200 404 T/B 38,500 198 LPKR Lippo Karawaci Tbk. --M6K--1 151 158 141 141 -10 15,799,600 2,227,777,600 271 45.531 141 T/J 23,429,200 0 B 0 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,595 1,595 1,485 1,550 -45 21,451,500 32,166,763,000 2,592 35.123 1,555 J 200 1,550 T/B 751,800 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 535 590 498 560 25 27,202,400 14,628,091,500 2,822 144.516 565 J 10,000 560 T/B 930,100 201 MAIN Malindo Feedmill Tbk. --M3K--1 460 448 428 442 -18 8,454,800 3,638,828,000 896 251.136 444 J 2,200 442 T/B 200,000 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,000 2,790 2,790 2,790 -210 400 1,116,000 2 132.857 2,790 T/J 131,900 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,585 1,580 1,500 1,500 -85 400 611,000 4 89.286 1,580 J 8,700 1,490 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 510 500 476 476 -34 66,260,200 31,541,562,400 1,146 763.861 478 J 172,400 476 T/B 1,582,200 205 MARI Mahaka Radio Integra Tbk. --M9---2 188 175 175 175 -13 100 17,500 1 233.333 175 T/J 682,800 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 376 374 366 368 -8 901,900 336,117,800 121 736.000 368 T/J 15,900 366 B 84,200 207 MASA Multistrada Arah Sarana Tbk. --U4---1 490 488 488 488 -2 100 48,800 1 346.985 486 J 1,600 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,395 1,450 1,300 1,450 55 29,800 40,752,000 47 111.538 1,500 J 10,000 1,415 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,340 1,380 1,250 1,260 -80 32,100 40,266,000 26 90.975 1,265 J 100 0 B 0 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 62 72 58 72 10 3,177,200 207,403,000 196 64.579 73 J 2,500 72 T/B 141,500 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 8,551,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,035 1,030 965 970 -65 422,158,000 411,207,453,500 7,317 252.939 985 J 207,700 970 T/B 2,600 213 MDLN Modernland Realty Tbk. --M6---1 117 112 109 109 -8 13,034,600 1,423,323,500 86 32.349 109 T/J 4,057,400 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 346 352 322 328 -18 52,823,100 17,203,795,200 3,069 577.699 330 J 512,000 328 T/B 42,900 215 MEGA Bank Mega Tbk. XDU8---1 5,500 5,600 5,500 5,600 100 11,200 62,700,000 8 4,081.990 5,600 T/J 19,700 5,325 B 200 216 MERK Merck Tbk. --U5---2 1,395 1,345 1,300 1,345 -50 47,000 61,233,000 39 3,546.286 1,385 J 200 1,345 T/B 800 217 META Nusantara Infrastructure Tbk. --U7---1 128 131 120 129 1 18,800 2,299,400 34 39.082 129 T/J 200 128 B 100 218 MFIN Mandala Multifinance Tbk. --U8---2 955 960 940 960 5 410,100 387,575,000 14 984.615 960 T/J 100 890 B 100 219 MGRO Mahkota Group Tbk. --M1K--1 625 635 605 635 10 2,869,300 1,781,849,500 271 282.222 635 T/J 94,000 625 B 48,100 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 2,511,700 3,014,040,000 2 436.364 1,290 J 100 1,200 T/B 4,658,300 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,685 2,100 1,570 2,000 315 7,094,600 13,131,827,000 1,812 117.752 2,040 J 800 2,000 T/B 2,920,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,400 70,000 3 238.095 50 T/J 1,537,900 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 6,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,350 11,350 10,575 11,000 -350 156,900 1,711,590,000 69 70,063.694 0 J 0 11,000 T/B 500 225 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 57,500 2,875,000 12 5.735 50 T/J 55,823,200 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 137 142 128 139 2 550,500 74,521,500 41 23.761 139 T/J 182,200 133 B 1,200 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 885 910 825 880 -5 56,717,400 49,817,967,000 11,607 97.778 880 T/J 783,500 875 B 202,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 1,080 1,070 1,070 0 400 430,000 3 184.483 1,065 J 11,500 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 510 500 476 476 -34 3,903,300 1,873,750,000 648 31.733 476 T/J 59,200 0 B 0 230 MPPA Matahari Putra Prima Tbk. --U9---1 74 78 73 75 1 3,732,800 277,022,500 178 31.532 77 J 31,300 75 T/B 8,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 880 880 880 880 0 100 88,000 1 800.000 880 T/J 3,100 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 5,000 5,000 5,000 -275 100 500,000 1 453.522 4,910 J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 360 368 354 358 -2 842,100 301,689,200 62 71.600 358 T/J 623,200 354 B 2,300 234 MSKY MNC Sky Vision Tbk. --U9---1 1,320 1,345 1,330 1,330 10 1,300 1,730,500 5 87.500 1,330 T/J 10,200 1,325 B 600 235 MTDL Metrodata Electronics Tbk. --M9K--1 930 990 865 980 50 956,300 836,949,500 218 1,764.240 990 J 1,100 980 T/B 12,600 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 152,895,000 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 396 390 370 390 -6 918,200 341,255,000 34 163.968 390 T/J 24,900 380 B 100,000 238 MTPS Meta Epsi Tbk. --U7---2 224 220 214 214 -10 1,500 324,000 6 66.875 214 T/J 19,100 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 975 985 910 985 10 49,800 48,129,000 34 117.321 985 T/J 900 980 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,545 1,625 1,440 1,550 5 4,094,800 6,219,429,000 1,448 7,753.877 1,550 T/J 24,500 1,525 B 900 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 186 0 0 186 0 0 0 0 180.583 180 J 7,400 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,050 1,060 1,050 1,055 5 66,967,100 70,458,223,000 871 1,024.272 1,055 T/J 1,800 1,050 B 61,900 244 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,350 2,350 2,350 20 100 235,000 1 127.027 2,330 J 4,700 2,190 B 200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 256 280 240 264 8 6,086,800 1,618,389,800 1,712 81.231 264 T/J 5,100 262 B 60,900 246 NIRO City Retail Developments Tbk. --U6---2 155 154 146 154 -1 2,881,800 440,406,500 41 146.667 155 J 1,398,300 145 B 759,400 247 NISP Bank OCBC NISP Tbk. --U8---1 800 830 745 825 25 58,100 44,530,000 28 999.709 825 T/J 4,800 805 B 5,000 248 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---1 440 430 430 430 -10 200 86,000 1 195.455 430 T/J 44,500 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 540 510 505 505 -35 200 101,500 2 24.183 0 J 0 505 T/B 3,400 251 PALM Provident Agro Tbk. --U1---2 178 0 0 178 0 0 0 0 48.651 178 J 11,100 166 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 760 760 745 745 -15 6,100 4,581,000 9 87.647 835 J 13,200 745 T/B 3,800 253 PBRX Pan Brothers Tbk. --M4---1 278 270 260 260 -18 395,000 102,898,000 76 460.177 260 T/J 1,962,800 0 B 0 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 745 740 695 695 -50 230,646,600 161,979,055,500 11,236 231.667 695 T/J 28,999,600 0 B 0 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 525 515 490 490 -35 27,500 13,477,500 41 95.610 520 J 11,500 0 B 0 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,970 2,980 2,770 2,980 10 1,300 3,763,000 8 1,236.566 2,910 J 100 2,800 B 200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 100 109 93 105 5 1,795,900 173,311,500 46 84.000 105 T/J 5,900 93 B 824,700 259 PNBN Bank Pan Indonesia Tbk --M8K--1 700 720 655 660 -40 25,582,500 16,961,940,500 593 1,098.901 665 J 200 660 T/B 193,200 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 3,300 165,000 2 50.000 50 T/J 4,722,000 0 B 0 261 PNIN Paninvest Tbk. --U8---1 685 680 640 640 -45 765,600 490,683,500 107 680.561 640 T/J 96,200 0 B 0 262 PNLF Panin Financial Tbk. --M8K--1 161 162 150 162 1 53,613,600 8,168,640,200 1,625 175.097 162 T/J 386,300 153 B 15,900 263 POLI Pollux Investasi Internasional Tbk. --U6---2 880 945 855 890 10 1,800 1,570,500 10 54.434 890 T/J 200 855 B 100 264 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,600 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 645 580 580 -40 1,000 616,000 6 108.411 645 J 1,500 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 585 585 545 575 -10 644,400 353,599,000 133 38.333 585 J 42,300 575 T/B 1,200 267 PPRE PP Presisi Tbk. --U7---1 88 91 82 84 -4 24,523,300 2,076,924,000 3,001 19.535 84 T/J 632,800 83 B 811,300 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 11,165,700 558,285,000 121 108.108 50 T/J 108,795,400 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 2,470 2,420 2,300 2,350 -120 1,375,300 3,163,768,000 133 36.154 2,370 J 8,900 2,350 T/B 400 270 PRIM Royal Prima Tbk. --U9---2 316 312 294 312 -4 2,200 648,600 4 62.400 310 J 1,300 294 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 202 222 195 210 8 62,143,400 12,812,435,600 4,817 681.309 210 T/J 1,046,100 208 B 398,700 272 PSGO Palma Serasih Tbk. --U1---2 100 100 97 100 0 81,300 8,095,500 10 95.238 100 T/J 25,800 98 B 1,800 273 PTBA Bukit Asam Tbk. --M2BX-1 1,485 1,855 1,385 1,800 315 79,840,200 127,646,123,500 16,457 1,565.217 1,800 T/J 2,147,600 1,795 B 3,100 274 PTPP PP (Persero) Tbk. --M6XX-1 595 585 555 555 -40 68,845,800 38,410,261,000 3,117 104.323 555 T/J 12,525,700 0 B 0 275 PTRO Petrosea Tbk. --M2---1 875 1,000 860 905 30 3,022,700 2,778,435,000 701 724.000 940 J 4,900 905 T/B 353,100 276 PTSN Sat Nusapersada Tbk --M4---1 159 167 155 164 5 5,280,800 859,051,400 169 84.828 164 T/J 5,862,800 163 B 1,300 277 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. --M6B3-1 308 314 288 304 -4 107,051,900 31,864,149,600 4,646 1,171.980 306 J 40,700 304 T/B 47,100 279 PZZA Sarimelati Kencana Tbk. --U9---1 575 575 535 535 -40 3,296,800 1,776,969,500 271 48.636 555 J 1,500 535 T/B 31,700 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 505 560 470 505 0 27,706,300 13,407,871,400 1,627 315.625 510 J 15,400 505 T/B 409,000 281 RDTX Roda Vivatex Tbk --U6---1 3,800 0 0 3,800 0 0 0 0 200.191 0 J 0 4,750 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 61 62 57 57 -4 40,027,400 2,312,877,100 4,337 57.000 57 T/J 1,711,900 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---2 470 468 468 468 -2 720,200 337,053,600 37 287.117 468 T/J 38,200 466 B 600 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 280 328 262 262 -18 23,400 6,222,800 15 2,050.078 270 J 400 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,110 1,085 1,110 0 5,328,000 5,912,878,000 117 435.294 1,110 T/J 3,890,200 1,095 B 7,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 140 140 140 1 100 14,000 1 175.000 140 T/J 240,400 130 B 5,000 288 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 289 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 8,700 8,975 8,100 8,975 275 4,700 39,975,000 12 5,790.323 8,975 T/J 2,100 8,100 B 900 290 SCMA Surya Citra Media Tbk. --M9XX-1 635 765 600 750 115 37,219,200 26,637,334,500 4,814 339.285 750 T/J 7,801,300 745 B 32,700 291 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---2 775 770 755 760 -15 11,500 8,785,500 17 404.255 760 T/J 700 755 B 4,300 293 SGRO Sampoerna Agro Tbk. --U1---1 2,150 2,250 2,000 2,250 100 206,000 453,328,000 47 96.154 2,250 T/J 2,500 2,140 B 600 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,270 0 0 4,270 0 0 0 0 198.430 4,170 J 10,000 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 660 645 660 5 466,400 304,188,500 73 471.429 660 T/J 17,300 650 B 500 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 985 1,000 920 970 -15 7,576,100 7,224,636,500 2,392 167.241 975 J 17,100 970 T/B 42,800 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,225 5,000 4,860 4,860 -365 146,500 712,139,000 122 55.197 4,860 T/J 91,100 0 B 0 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 180 200 169 189 9 7,177,200 1,325,484,500 457 17.182 194 J 200,300 189 T/B 190,100 299 SIPD Sierad Produce Tbk. --U3---2 980 980 915 915 -65 700 649,500 4 1.017 980 J 176,000 0 B 0 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,260 4,450 4,210 4,450 190 209,300 885,567,000 33 3,869.565 4,500 J 2,800 4,450 T/B 100 302 SMAR Smart Tbk. --U1---2 2,520 2,520 2,350 2,420 -100 7,300 17,261,000 27 799.577 2,510 J 600 2,420 T/B 1,400 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 171 177 160 174 3 8,054,600 1,340,449,700 941 31.071 174 T/J 3,600 173 B 22,000 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 600 615 560 600 0 8,000 4,791,500 18 724.638 625 J 500 600 T/B 44,100 305 SMRA Summarecon Agung Tbk. --M6K--1 494 470 460 460 -34 28,763,200 13,233,158,800 800 755.833 460 T/J 216,000 0 B 0 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,065 1,100 995 1,100 35 3,535,400 3,670,890,000 1,371 2,938.113 1,100 T/J 2,600 1,065 B 528,300 307 SOCI Soechi Lines Tbk. --M7---1 66 74 62 71 5 12,101,700 805,885,700 789 12.909 72 J 41,000 71 T/B 37,500 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 4,800 J 800 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 570 600 535 600 30 26,000 15,562,500 13 51.724 600 T/J 2,800 540 B 1,000 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 186 186 186 -14 2,188,900 407,135,400 1,015 105.695 186 T/J 6,745,100 0 B 0 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 195 204 182 199 4 28,700 5,426,400 19 212.378 194 J 10,900 193 B 200 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 125 129 117 121 -4 33,685,200 4,041,148,100 1,917 50.417 122 J 31,000 121 T/B 35,600 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,800 3,000 2,620 3,000 200 213,800 601,560,000 98 54.545 3,000 T/J 2,400 2,760 B 1,400 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 346 432 322 432 86 16,988,100 5,678,688,200 135 177.231 432 T/J 70,000 346 B 2,435,100 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 840 840 790 840 0 12,717,300 10,350,621,000 618 125.373 840 T/J 1,721,000 835 B 250,000 316 STTP Siantar Top Tbk. --U5---2 6,000 7,000 6,000 7,000 1,000 200 1,300,000 2 4,136.382 7,000 T/J 500 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 2,870 0 0 2,870 0 0 0 0 1,851.613 2,870 J 33,300 2,860 B 1,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 119 120 111 111 -8 60,215,900 7,096,069,200 1,280 1,014.162 111 T/J 1,143,600 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-1 830 835 775 835 5 193,091,300 150,538,011,500 2,838 206.173 835 T/J 938,000 820 B 6,200 323 TBLA Tunas Baru Lampung Tbk. --M5---1 422 450 394 450 28 2,537,200 1,070,158,400 598 102.471 450 T/J 25,000 438 B 2,700 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 1,600 0 B 0 325 TCPI Transcoal Pacific Tbk. --U7---2 4,870 5,200 4,890 5,200 330 10,150,200 50,305,535,000 8,072 3,768.116 5,250 J 100 4,970 B 100 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 177 188 165 185 8 24,300 4,212,600 12 81.140 185 T/J 30,800 177 B 700 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,670 1,670 1,660 1,665 -5 182,100 303,053,500 62 152.055 1,665 T/J 2,100 1,660 B 23,500 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 81 83 76 78 -3 60,198,100 4,672,034,900 1,993 25.161 78 T/J 952,000 77 B 1,253,100 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 282 282 282 -20 100 28,200 1 63.905 0 J 0 284 B 5,500 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 4,680 4,680 4,680 -345 1,700 7,956,000 5 3,845.838 5,200 J 800 0 B 0 331 TINS Timah Tbk. --M2K--1 352 380 328 380 28 37,223,000 12,693,599,600 2,464 194.178 380 T/J 657,000 370 B 100,000 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,620 4,600 4,300 4,330 -290 8,452,500 36,561,646,000 3,571 267.716 4,340 J 5,100 4,300 B 169,200 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 326 340 324 340 14 10,700 3,628,200 5 71.748 340 T/J 9,600 304 B 4,800 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 7,703,100 385,155,000 49 80.475 50 T/J 137,180,500 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 264 284 246 280 16 3,096,800 766,646,800 177 100.638 280 T/J 103,700 266 B 4,000 336 TOTO Surya Toto Indonesia Tbk. --U3---2 197 200 184 196 -1 207,700 39,489,800 39 635.806 196 T/J 101,300 186 B 500 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 600 750 575 630 30 96,428,500 61,674,386,500 6,115 3,001.000 635 J 2,000 630 T/B 1,053,300 338 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---1 135 134 129 129 -6 11,500 1,516,000 2 129.994 133 J 100,000 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 133 135 124 135 2 747,000 96,955,600 115 67.500 135 T/J 36,900 134 B 5,000 341 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---1 350 350 342 350 0 171,800 59,902,000 10 208.781 380 J 22,500 348 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,000 1,025 995 1,000 0 709,000 712,483,500 39 178.393 1,000 T/J 77,100 970 B 2,000 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,260 3,260 3,210 3,260 0 1,100 3,581,000 2 84.675 3,260 T/J 29,000 0 B 0 345 TURI Tunas Ridean Tbk. --U9---1 1,050 0 0 1,050 0 0 0 0 2,333.333 1,200 J 3,900 980 B 5,100 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,095 1,060 1,020 1,035 -60 2,791,700 2,873,701,000 589 69.000 1,035 T/J 74,000 1,020 B 800 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,225 1,280 1,195 1,225 0 1,549,500 1,885,536,000 200 2,375.136 1,225 T/J 860,400 1,220 B 400 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,620 2,800 2,780 2,800 180 2,700 7,534,000 10 103.701 2,980 J 100 2,700 B 300 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,875 1,875 1,870 1,870 -5 156,700 293,790,500 17 155.833 1,870 T/J 1,200 1,865 B 2,400 350 VICO Victoria Investama Tbk. --U8---1 110 113 109 109 -1 300 33,500 2 87.200 108 J 1,300 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 258 254 240 250 -8 14,600 3,540,200 12 110.588 250 T/J 16,800 242 B 1,000 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 128 147 122 142 14 37,383,600 4,964,530,600 2,420 48.966 143 J 900 142 T/B 326,500 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 890 900 830 830 -60 64,824,800 54,166,619,500 4,671 213.339 835 J 563,900 830 T/B 1,286,100 354 WOOD Integra Indocabinet Tbk. --M5K--1 346 340 322 322 -24 206,500 66,494,800 59 123.846 322 T/J 14,697,000 0 B 0 355 WSBP Waskita Beton Precast Tbk. --M3K--1 120 123 112 118 -2 60,433,600 6,971,016,400 2,347 24.082 118 T/J 560,500 117 B 11,000 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 484 490 452 452 -32 56,554,400 25,830,112,200 4,633 121.997 454 J 802,400 452 T/B 783,300 357 WTON Wijaya Karya Beton Tbk. --M3K--1 210 216 196 197 -13 35,100,100 7,000,759,300 1,226 33.390 198 J 4,100 197 T/B 221,100 358 ZINC Kapuas Prima Coal Tbk. --U2---2 224 224 210 210 -14 41,167,500 8,655,691,600 174 748.636 210 T/J 183,900 0 B 0 Total 3,968,367,000 2,470,922,464,500 288,022 3,108,939,300 64,495,400 Jakarta, 20 March 2020 Trading Division