List of Securities Quotation: IDX SMC Composite Date: Thursday, 09 April 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,400 6,700 6,275 6,400 0 2,795,900 18,109,142,500 1,876 519.920 6,450 J 4,000 6,400 T/B 95,200 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 3,100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,445 1,415 1,345 1,415 -30 1,700 2,303,000 4 37.733 1,400 J 800 1,345 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,235 1,260 1,150 1,190 -45 13,704,200 16,175,482,000 6,825 1,451.220 1,195 J 114,600 1,190 T/B 467,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 590 610 555 590 0 11,960,100 6,930,161,500 1,317 463.352 595 J 335,400 590 T/B 101,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,000 7,450 7,450 7,450 -550 101,100 753,195,000 169 320.430 7,450 T/J 3,591,700 0 B 0 7 ADRO Adaro Energy Tbk. --M2BX-1 1,065 1,080 1,000 1,040 -25 31,567,000 32,639,625,500 5,367 94.545 1,045 J 163,700 1,040 T/B 40,400 8 AGII Aneka Gas Industri Tbk. --M3---1 434 440 432 436 2 57,700 24,999,000 33 39.636 440 J 8,800 436 T/B 1,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 101 92 99 1 2,283,100 225,666,200 338 161.744 100 J 40,000 99 T/B 11,700 10 AGRS Bank IBK Indonesia Tbk. --U8---2 138 138 129 129 -9 114,200 15,591,500 21 117.273 135 J 7,700 130 B 400 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,000 2,050 1,890 1,970 -30 18,382,400 35,913,536,500 2,564 1,570.084 1,970 T/J 710,500 1,965 B 100 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 290 290 290 12 100 29,000 1 276.190 284 J 400 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 185 185 173 183 -2 56,600 9,890,000 28 105.172 183 T/J 5,500 174 B 5,700 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,690 2,600 2,540 2,540 -150 2,300 5,910,000 5 103.673 2,540 T/J 1,000 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,180 2,190 2,180 2,180 0 2,600 5,683,000 3 114.737 2,180 T/J 16,000 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 810 825 800 825 15 46,400 37,257,000 34 2,105.183 825 T/J 244,900 820 B 19,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 0 0 515 0 0 0 0 42.917 0 J 0 500 B 1,900 18 ANTM Aneka Tambang Tbk. --M2XX-1 520 540 492 520 0 105,623,600 54,336,640,700 8,254 342.850 525 J 2,120,600 520 T/B 626,900 19 APIC Pacific Strategic Financial Tbk. --U8---2 730 0 0 730 0 0 0 0 776.464 745 J 500 720 B 10,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 110 120 105 108 -2 28,542,400 3,191,656,400 1,416 29.589 109 J 510,000 108 T/B 1,068,900 21 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 20,800 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 0 0 1,400 0 0 0 0 593.220 1,425 J 7,300 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 348 352 346 350 2 940,400 327,088,600 33 2,378.849 350 T/J 800 348 B 430,800 24 ARTO Bank Artos Indonesia Tbk. --U8---2 975 910 910 910 -65 40,500 36,855,000 29 4,586.231 910 T/J 1,928,100 0 B 0 25 ASGR Astra Graphia Tbk. --U9---1 815 855 815 840 25 5,600 4,711,000 15 174.158 840 T/J 300 835 B 1,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,180 1,175 1,175 1,175 -5 900 1,057,500 1 2,175.926 1,175 T/J 100 1,170 B 800 27 ASRI Alam Sutera Realty Tbk. --M6---1 117 120 109 119 2 33,615,800 3,856,741,500 1,542 113.333 119 T/J 556,800 118 B 718,400 28 ASSA Adi Sarana Armada Tbk. --M7K--1 314 316 294 294 -20 11,043,700 3,350,480,600 365 75.385 310 J 11,300 294 T/B 9,700 29 ATIC Anabatic Technologies Tbk. --U9---1 670 700 670 700 30 2,700 1,824,000 3 100.000 700 T/J 9,500 625 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 810 830 790 815 5 357,300 290,577,000 195 737.090 820 J 4,000 815 T/B 122,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 400 20,000 2 57.388 50 T/J 40,856,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 396 420 370 400 4 263,000 105,500,800 44 294.909 400 T/J 1,065,100 390 B 1,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 600 665 665 665 65 100 66,500 1 831.250 665 T/J 1,200 585 B 400 34 BBKP Bank Bukopin Tbk. --M8---1 117 121 112 118 1 9,293,000 1,086,751,900 550 35.005 119 J 130,500 118 T/B 261,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,160 1,160 1,150 1,150 -10 4,300 4,948,000 3 83.333 1,150 T/J 5,100 1,100 B 1,500 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 940 985 910 920 -20 43,704,200 40,366,277,000 4,389 120.000 925 J 158,900 920 T/B 2,497,500 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 0 0 286 0 0 0 0 291.183 290 J 1,955,000 0 B 0 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 175 164 168 3 163,400 27,356,600 37 476.434 168 T/J 3,600 167 B 50,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,090 2,130 2,010 2,100 10 1,895,600 3,938,392,000 967 1.186 2,100 T/J 60,600 2,090 B 1,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,000 200,000 4 217.306 50 T/J 358,547,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 120 142 119 140 20 69,052,000 9,107,889,700 3,246 82.353 141 J 543,700 140 T/B 703,500 43 BFIN BFI Finance Indonesia Tbk. --M8---2 312 346 314 346 34 70,800 22,891,600 47 1,773.086 346 T/J 7,600 330 B 200 44 BHIT MNC Investama Tbk. --M9---1 53 54 50 52 -1 32,051,500 1,644,036,400 437 152.069 52 T/J 492,600 51 B 2,196,900 45 BINA Bank Ina Perdana Tbk. --U8---1 925 990 870 990 65 37,300 36,432,000 26 559.335 990 T/J 10,900 895 B 3,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 72,102,000 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 995 1,015 980 1,015 20 211,700 210,770,000 181 15.615 1,020 J 3,700 1,005 B 2,900 48 BISI BISI International Tbk. --U1---1 730 740 685 735 5 365,800 265,870,000 64 367.500 735 T/J 6,800 715 B 400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 800 825 790 815 15 2,319,100 1,869,432,500 574 135.833 820 J 38,400 815 T/B 114,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 525 498 510 0 4,135,500 2,106,475,000 842 118.605 515 J 47,800 510 T/B 300 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 4,310,600 215,530,000 148 3.455 50 T/J 80,589,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 85 85 84 84 -1 5,200 441,900 7 192.749 100 J 10,000 84 T/B 9,900 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 156,688,900 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---2 240 260 240 240 0 300 74,000 3 75.000 238 J 3,900 0 B 0 56 BMTR Global Mediacom Tbk. --M9K--1 216 234 212 226 10 130,684,200 29,205,367,400 3,866 183.949 228 J 151,100 226 T/B 60,293,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 71,298,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 665 630 660 20 1,259,500 818,779,000 222 4.873 665 J 77,600 660 T/B 532,900 59 BNII Bank Maybank Indonesia Tbk. --U8---1 156 156 146 152 -4 377,500 56,842,500 92 1.811 152 T/J 13,600 148 B 10,000 60 BNLI Bank Permata Tbk. --M8K--1 1,110 1,120 1,070 1,110 0 7,869,700 8,626,599,500 742 12.085 1,115 J 63,800 1,110 T/B 38,300 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,545 1,550 0 12,200 18,883,000 13 1,504.854 1,555 J 23,500 1,545 B 118,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 152 160 142 145 -7 16,900 2,436,600 20 82.857 146 J 100 144 B 300 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 900 J 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 1,280 J 188,800 1,180 B 315,200 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 0 J 0 3,700 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 191 198 189 193 2 6,127,100 1,189,314,600 834 37.843 194 J 12,700 193 T/B 1,323,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,427,300 71,365,000 37 7.874 50 T/J 51,063,900 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 400 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 845 775 845 45 25,265,400 20,688,733,000 2,949 165.522 845 T/J 2,341,600 840 B 8,600 71 BSIM Bank Sinarmas Tbk. --U8---1 494 494 494 494 0 100 49,400 1 336.928 494 T/J 900 478 B 800 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,895 1,800 1,765 1,800 -95 2,500 4,469,500 6 92.308 1,785 J 200 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 50 50 50 0 100 5,000 1 383.083 50 T/J 8,081,900 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 1,950 1,950 1,840 1,890 -60 27,400 52,394,500 37 365.881 1,920 J 7,800 1,890 T/B 1,300 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,660 2,950 2,640 2,940 280 48,356,900 137,523,965,000 12,651 301.538 2,940 T/J 2,052,100 2,930 B 51,300 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,130 1,180 1,060 1,095 -35 2,100 2,332,000 9 185.593 1,095 T/J 200 1,060 B 500 79 BULL Buana Lintas Lautan Tbk. --M7---1 152 159 151 155 3 85,463,700 13,193,502,000 270 15.157 155 T/J 48,400 154 B 11,500 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,214,100 110,705,000 122 2.902 50 T/J 358,385,000 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 81 85 79 85 4 20,087,200 1,664,504,400 675 18.590 86 J 1,147,900 85 T/B 2,547,500 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 188 192 175 189 1 142,500 26,148,300 88 57.273 189 T/J 23,000 181 B 500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 61 60 57 57 -4 9,586,800 546,890,600 160 32.571 57 T/J 250,800 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 382 430 358 426 44 17,600 6,657,200 12 778.267 382 J 568,700 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 530 J 300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 52 50 52 1 9,496,600 479,080,200 218 332.800 52 T/J 16,000 51 B 748,100 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 181 190 177 183 2 379,500 68,772,700 21 14.320 194 J 400 183 T/B 3,700 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 5,400 1,700 B 100 89 CLAY Citra Putra Realty Tbk. --U9---2 2,310 2,310 2,170 2,300 -10 56,500 128,994,000 30 1,277.778 2,300 T/J 2,600 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 404 416 398 410 6 6,426,800 2,619,335,600 637 1,782.609 412 J 13,900 410 T/B 25,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,595 J 300 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 0 600 30,000 2 45.455 50 T/J 216,298,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 370 350 370 20 100,100 35,037,000 2 186.713 370 T/J 49,900 330 B 700 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 565 640 545 615 50 85,985,700 51,328,351,500 5,583 137.695 620 J 357,300 615 T/B 283,400 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,865 1,870 1,860 1,860 -5 3,300 6,155,500 5 3,733.291 1,860 T/J 900 1,855 B 900 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,400 70,000 3 16.496 50 T/J 277,439,100 0 B 0 99 DILD Intiland Development Tbk. --U6---1 250 250 244 250 0 51,700 12,923,400 14 43.564 250 T/J 4,969,400 248 B 50,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 975 950 910 910 -65 32,600 29,715,500 26 30.847 910 T/J 1,600 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,840 4,830 4,810 4,830 -10 1,800 8,688,000 5 28,872.019 4,850 J 99,900 4,810 B 1,200 102 DMAS Puradelta Lestari Tbk. --M6K--1 161 176 163 172 11 133,182,400 22,743,397,200 7,994 81.905 173 J 1,416,000 172 T/B 2,627,900 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 62 66 62 63 1 4,798,700 305,624,100 274 27.391 64 J 120,000 63 T/B 52,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 940 945 915 935 -5 21,900 20,346,500 19 102.186 945 J 3,900 935 T/B 100 105 DNAR Bank Oke Indonesia Tbk. --U8---1 302 322 282 282 -20 6,800 2,028,800 6 256.364 282 T/J 10,000 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 100 350,000 1 3,074.518 3,500 T/J 6,900 3,280 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 120 126 112 124 4 11,676,200 1,399,421,800 752 167.876 124 T/J 270,800 123 B 241,000 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 338 340 328 328 -10 652,300 216,770,400 67 88.649 330 J 8,800 328 T/B 17,200 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,500 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 418 408 390 390 -28 1,353,000 529,774,800 263 77.228 390 T/J 164,700 0 B 0 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,780 J 47,300 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,090 2,140 2,090 2,140 50 900 1,886,000 5 787.716 2,140 T/J 100 2,060 B 4,000 113 DWGL Dwi Guna Laksana Tbk. --U9---2 250 250 250 250 0 100 25,000 1 166.667 248 J 7,600 234 B 100 114 ECII Electronic City Indonesia Tbk. --U9---2 750 705 700 700 -50 57,800 40,485,000 19 17.284 700 T/J 5,600 0 B 0 115 ELSA Elnusa Tbk. --M2K--1 206 228 210 226 20 167,180,700 36,944,008,400 7,795 56.500 228 J 2,605,000 226 T/B 6,465,500 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 589,575,000 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 200 1,000,000 1 694.444 5,000 T/J 187,500 4,680 B 200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 0 0 2,040 0 0 0 0 1,427.282 2,040 J 400 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,130 1,175 1,055 1,095 -35 39,473,500 43,625,355,000 6,922 109.500 1,100 J 43,300 1,095 T/B 855,700 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 158 150 151 1 728,000 109,931,500 109 281.134 151 T/J 136,300 150 B 60,400 121 EXCL XL Axiata Tbk. --M7BX-1 2,210 2,310 2,110 2,150 -60 13,564,400 29,453,522,000 3,760 109.114 2,160 J 145,900 2,150 T/B 1,072,800 122 FAST Fast Food Indonesia Tbk. --U9---2 1,090 1,080 1,050 1,050 -40 3,000 3,237,000 7 3,302.614 1,080 J 1,900 1,050 T/B 900 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,900 6,900 6,850 6,850 -50 1,500 10,300,000 4 1,569.805 6,950 J 200 6,850 T/B 1,100 124 FILM MD Pictures Tbk. --U9---1 150 167 143 149 -1 3,874,700 600,878,100 948 70.952 150 J 10,000 149 T/B 13,300 125 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,480 J 400 2,000 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 670 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 86 92 81 92 6 176,096,500 15,506,227,900 4,870 5.111 92 T/J 8,757,100 91 B 1,286,900 128 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---2 274 320 256 256 -18 500 140,400 5 30.476 298 J 100 270 B 5,100 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 204 220 200 210 6 15,768,100 3,286,232,600 1,502 28.230 210 T/J 4,728,500 208 B 103,000 131 GJTL Gajah Tunggal Tbk. --M4---1 332 348 326 346 14 600,400 202,397,400 241 67.928 346 T/J 16,200 344 B 15,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 78 74 76 0 4,467,500 339,929,600 176 19.000 76 T/J 8,300 75 B 547,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,075 17,675 18,075 -825 1,900 33,952,500 11 3,143.478 18,075 T/J 1,200 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,170 1,155 1,170 0 110,600 128,772,500 113 91.051 1,170 T/J 6,700 1,155 B 2,800 135 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 87 0 0 87 0 0 0 0 34.800 95 J 5,800 82 B 21,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,490 2,550 2,440 2,470 -20 86,600 216,109,000 102 66.757 2,470 T/J 13,900 2,460 B 100 138 HERO Hero Supermarket Tbk. --U9---1 805 805 805 805 0 400 322,000 3 1,680.304 805 T/J 900 800 B 200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,260 2,300 2,250 2,260 0 761,300 1,721,332,000 193 691.851 2,260 T/J 85,100 2,250 B 37,700 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 1,800 1,080,000 1 923.077 600 T/J 19,900 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 715 730 700 720 5 15,491,000 11,049,416,000 677 232.258 720 T/J 136,000 715 B 110,900 142 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---2 402 374 374 374 -28 11,000 4,114,000 13 356.190 374 T/J 23,996,000 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 260 256 242 256 -4 5,800 1,479,200 7 85.333 256 T/J 35,200 0 B 0 145 HRUM Harum Energy Tbk. --M2K--1 1,365 1,375 1,345 1,360 -5 164,500 223,851,000 100 26.154 1,365 J 1,800 1,360 T/B 713,200 146 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---1 131 140 134 140 9 1,200 162,000 3 133.333 139 J 200 130 B 400 148 IFSH Ifishdeco Tbk. --U2---2 370 400 390 390 20 4,700 1,835,000 7 88.636 390 T/J 7,000 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---1 545 550 510 540 -5 573,600 304,874,000 191 72.495 540 T/J 14,500 530 B 3,200 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 168 168 158 166 -2 83,300 13,519,900 41 33.200 167 J 60,000 166 T/B 400 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,065 1,070 1,060 1,070 5 579,200 617,300,000 25 281.579 1,070 T/J 49,700 1,045 B 4,100 153 INAF Indofarma (Persero) Tbk. --U5---1 1,165 1,265 1,140 1,205 40 23,151,500 28,048,838,500 7,012 482.000 1,210 J 136,400 1,205 T/B 10,000 154 INCO Vale Indonesia Tbk. --M2XX-1 2,210 2,290 2,070 2,270 60 4,405,800 9,813,816,000 1,651 926.531 2,280 J 104,400 2,270 T/B 606,100 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,050 2,150 1,980 2,130 80 21,400 42,490,000 14 286.873 2,130 T/J 12,700 2,000 B 1,000 156 INDS Indospring Tbk. --M4---1 1,700 1,800 1,650 1,700 0 21,800 39,005,000 10 159.375 1,750 J 1,000 1,650 B 100 157 INDY Indika Energy Tbk. --M2K--1 740 775 730 750 10 6,148,900 4,642,058,500 1,117 25.424 755 J 12,000 750 T/B 108,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,200 4,850 4,910 -165 4,719,500 23,386,628,500 2,574 253.005 4,930 J 20,900 4,910 T/B 30,000 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 820 700 700 0 9,500 6,954,000 25 666.667 720 J 9,000 655 B 3,000 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,580 3,520 3,530 -20 871,900 3,104,881,000 119 1,278.986 3,530 T/J 6,300 3,500 B 1,100 161 INRU Toba Pulp Lestari Tbk. --U3---2 900 945 915 915 15 300 277,500 2 9.289 915 T/J 20,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 346 346 322 346 0 7,700 2,660,200 6 243.901 346 T/J 6,300 324 B 12,300 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 322 344 310 318 -4 11,267,300 3,665,927,600 2,283 19.390 320 J 100,400 318 T/B 603,900 164 IPTV MNC Vision Networks Tbk. --U9---1 402 406 398 402 0 887,900 356,443,400 103 167.500 402 T/J 200,000 400 B 221,900 165 IRRA Itama Ranoraya Tbk. --U9---2 530 545 515 540 10 5,231,100 2,777,196,000 552 144.385 540 T/J 79,200 535 B 19,900 166 ISAT Indosat Tbk. --M7K--1 1,920 2,030 1,900 1,955 35 5,157,300 10,157,872,000 2,485 139.643 1,965 J 4,900 1,955 T/B 67,300 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 143 141 133 133 -10 11,595,900 1,553,194,300 757 45.085 134 J 78,900 133 T/B 333,500 168 ITIC Indonesian Tobacco Tbk. --U5---2 4,000 4,100 3,720 4,050 50 1,685,100 6,540,131,000 1,333 1,840.909 4,050 T/J 10,500 3,860 B 2,200 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,025 8,100 7,675 7,725 -300 1,547,100 12,091,940,000 2,432 55.179 7,725 T/J 485,800 7,700 B 39,300 170 JAST Jasnita Telekomindo Tbk. --U7---2 380 354 354 354 -26 15,900 5,628,600 7 143.902 354 T/J 6,699,700 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 181,067,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 0 0 472 0 0 0 0 267.741 472 J 10,000 460 B 5,900 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 420 420 0 100,000 42,000,000 2 347.633 420 T/J 406,100 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 935 855 920 5 28,253,100 25,221,038,500 4,250 251.504 920 T/J 898,000 915 B 5,200 175 JRPT Jaya Real Property Tbk. --M6K--1 410 428 410 418 8 419,100 174,717,000 118 401.923 420 J 3,300 418 T/B 8,200 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,980 3,020 2,780 2,840 -140 16,540,200 47,146,328,000 4,192 167.472 2,850 J 8,700 2,840 T/B 912,900 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 825 825 -5 351,100 291,412,500 11 1,833.333 830 J 49,000 825 T/B 11,900 179 KAEF Kimia Farma Tbk. --M5---1 1,340 1,455 1,350 1,370 30 45,119,500 63,086,633,000 8,771 1,370.000 1,375 J 238,100 1,370 T/B 1,278,900 180 KBLI KMI Wire & Cable Tbk. --M4K--1 404 410 394 398 -6 1,188,800 478,348,600 281 48.360 408 J 144,600 398 T/B 34,800 181 KEEN Kencana Energi Lestari Tbk. --M7---1 370 372 350 368 -2 44,800 15,848,000 22 92.929 368 T/J 65,200 354 B 100 182 KEJU Mulia Boga Raya Tbk. --U5---2 755 750 725 740 -15 44,600 32,624,500 27 98.667 740 T/J 600 730 B 2,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 55 50 50 0 129,500 6,476,300 23 1.818 50 T/J 39,200 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 126 134 119 129 3 4,558,000 567,039,500 428 4.476 130 J 12,300 129 T/B 24,400 185 KINO Kino Indonesia Tbk. --M5---1 2,060 2,150 2,000 2,000 -60 3,317,000 6,759,189,000 932 52.632 2,080 J 5,000 2,000 T/B 110,400 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,575 J 1,800 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 155 156 156 156 1 100 15,600 1 547.368 199 J 5,000 158 B 100 188 KMTR Kirana Megatara Tbk. --U3---2 266 268 268 268 2 100 26,800 1 58.515 266 J 11,500 248 B 100 189 KOTA DMS Propertindo Tbk. --U6---1 520 0 0 520 0 0 0 0 260.000 520 J 27,000 484 B 6,800 190 KPIG MNC Land Tbk. --M9---2 115 119 114 117 2 8,238,700 963,722,700 198 251.759 117 T/J 308,200 116 B 1,353,200 191 KRAH Grand Kartech Tbk. --U4---2 370 350 346 346 -24 3,700 1,284,200 6 125.818 346 T/J 20,800 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 168 173 158 173 5 2,635,300 444,637,600 247 21.508 174 J 75,900 173 T/B 82,500 193 KREN Kresna Graha Investama Tbk. --U9---1 246 246 230 230 -16 137,800 31,911,400 57 2,392.842 230 T/J 965,800 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 442 476 414 438 -4 21,700 9,851,800 8 112.308 420 J 10,100 414 B 100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,025 J 100 0 B 0 196 LINK Link Net Tbk. --M9---1 2,260 2,390 2,260 2,350 90 322,300 753,620,000 368 146.875 2,350 T/J 17,100 2,300 B 1,200 197 LPCK Lippo Cikarang Tbk --U6---1 570 600 560 590 20 236,800 139,262,000 214 66.520 590 T/J 19,300 585 B 2,000 198 LPKR Lippo Karawaci Tbk. --M6K--1 142 149 136 147 5 11,075,800 1,606,701,300 858 47.469 147 T/J 625,100 146 B 282,000 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,320 1,360 1,230 1,230 -90 31,067,200 38,956,237,500 7,916 27.872 1,230 T/J 820,200 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 870 795 850 20 11,607,600 9,725,630,000 1,105 219.355 850 T/J 22,200 845 B 126,000 201 MAIN Malindo Feedmill Tbk. --M3K--1 476 500 448 480 4 6,421,600 3,019,834,800 1,057 272.727 482 J 91,100 480 T/B 694,000 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,590 1,635 1,575 1,575 -15 5,405,900 8,528,047,500 521 75.000 1,580 J 13,600 1,575 T/B 65,500 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 86.310 1,490 J 100 1,400 B 200 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 565 565 530 545 -20 25,820,300 13,837,670,000 2,567 874.589 550 J 60,200 540 B 9,400 205 MARI Mahaka Radio Integra Tbk. --M9---2 146 139 137 139 -7 4,300 594,900 8 185.333 139 T/J 2,500 137 B 12,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 354 358 340 348 -6 1,726,100 596,957,800 257 696.000 354 J 66,200 344 B 1,400 207 MASA Multistrada Arah Sarana Tbk. --U4---1 480 0 0 480 0 0 0 0 341.297 470 J 500 450 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,590 1,550 1,500 1,525 -65 5,100 7,862,500 16 117.308 1,575 J 500 1,525 T/B 500 209 MCAS M Cash Integrasi Tbk. --U9---2 975 1,000 940 980 5 16,500 15,918,500 22 70.758 1,000 J 10,400 980 T/B 300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 85 81 85 0 209,300 17,122,400 41 76.239 85 T/J 29,100 83 B 250,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 2,200 110,000 3 36.232 50 T/J 8,404,700 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,205 1,240 1,160 1,210 5 52,546,000 63,605,592,500 1,836 315.522 1,210 T/J 149,300 1,205 B 2,100 213 MDLN Modernland Realty Tbk. --M6---1 79 82 76 79 0 27,907,600 2,226,808,100 971 23.445 80 J 2,181,000 79 T/B 846,000 214 MEDC Medco Energi Internasional Tbk. --M2K--1 470 520 474 515 45 101,820,000 50,713,365,700 5,816 907.057 515 T/J 425,800 510 B 759,000 215 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,000 6,450 0 1,000 6,102,500 4 4,701.577 6,450 T/J 2,600 6,000 B 1,500 216 MERK Merck Tbk. --U5---2 1,805 1,850 1,750 1,820 15 62,100 110,621,500 39 4,798.692 1,820 T/J 4,100 1,800 B 4,000 217 META Nusantara Infrastructure Tbk. --U7---1 113 114 111 111 -2 3,440,700 387,970,500 40 33.629 112 J 80,000 110 B 20,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,155 J 536,500 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 640 645 625 640 0 1,724,700 1,091,683,500 156 284.444 640 T/J 39,900 635 B 2,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,275 0 0 1,275 0 0 0 0 463.636 1,400 J 301,100 1,350 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,930 1,970 1,875 1,910 -20 1,114,900 2,131,485,500 770 112.453 1,925 J 1,000 1,910 T/B 79,100 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 6,000 300,000 22 238.095 50 T/J 1,865,500 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 15,000 15,850 0 400 6,255,000 3 754.762 15,850 T/J 6,200 15,500 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,000 11,300 11,125 11,125 125 28,600 319,405,000 24 70,859.873 11,300 J 1,000 11,100 B 5,000 225 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 2,924,300 148,229,600 139 5.735 51 J 1,120,800 50 T/B 2,447,600 226 MMLP Mega Manunggal Property Tbk. --M6---2 141 159 135 135 -6 2,015,200 272,308,100 43 23.077 148 J 10,000 140 B 100,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,030 1,160 1,020 1,120 90 81,644,600 90,187,952,500 65,520 124.444 1,120 T/J 223,000 1,115 B 487,100 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 194.828 1,125 J 200 1,055 B 100 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 555 570 525 540 -15 961,900 518,554,000 191 36.000 540 T/J 2,161,100 535 B 48,900 230 MPPA Matahari Putra Prima Tbk. --U9---1 93 119 95 107 14 16,821,200 1,809,948,300 2,490 44.986 108 J 422,000 107 T/B 545,500 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 0 0 1,035 0 0 0 0 940.909 965 J 1,300 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,300 J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 344 360 342 348 4 50,700 17,828,400 27 69.600 348 T/J 68,900 346 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,190 1,195 1,195 1,195 5 24,400 29,158,000 4 78.618 1,235 J 5,000 1,190 B 5,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,220 1,185 1,190 5 77,000 91,872,500 45 2,142.291 1,195 J 5,000 1,190 T/B 500 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 148,271,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 386 384 384 384 -2 100 38,400 1 161.446 384 T/J 207,100 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 420 458 392 392 -28 348,200 143,589,800 162 122.500 392 T/J 65,500 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,175 1,200 1,105 1,175 0 19,400 22,663,000 29 139.952 1,175 T/J 1,034,300 1,125 B 5,000 240 MYOR Mayora Indah Tbk. --M5KB-1 1,895 1,940 1,840 1,920 25 866,100 1,655,281,500 719 9,604.802 1,920 T/J 32,400 1,915 B 2,200 241 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---2 185 0 0 185 0 0 0 0 179.612 218 J 20,000 173 B 600 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,150 1,095 1,105 -45 55,375,500 63,248,227,000 900 1,072.816 1,105 T/J 50,100 1,095 B 1,500 244 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,320 J 7,100 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 418 440 414 424 6 1,788,000 758,404,800 632 130.462 426 J 7,500 424 T/B 2,800 246 NIRO City Retail Developments Tbk. --U6---2 157 157 152 157 0 576,200 88,722,900 11 149.524 158 J 100,000 151 B 60,000 247 NISP Bank OCBC NISP Tbk. --U8---1 735 765 750 750 15 400 303,000 4 908.827 765 J 1,500 745 B 100 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 855 855 855 -60 100 85,500 1 228.000 910 J 100 855 T/B 1,500 249 NZIA Nusantara Almazia Tbk. --U6---1 220 206 206 206 -14 22,300 4,593,800 11 93.636 206 T/J 115,000 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 251 PALM Provident Agro Tbk. --U1---2 220 0 0 220 0 0 0 0 60.131 210 J 31,900 206 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 905 915 885 915 10 2,800 2,517,000 6 107.647 910 J 4,000 885 B 1,800 253 PBRX Pan Brothers Tbk. --M4---1 216 224 202 202 -14 651,500 134,403,400 118 357.522 202 T/J 30,100 0 B 0 254 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-1 855 880 820 835 -20 172,427,700 145,896,722,500 9,638 278.333 840 J 963,800 835 T/B 2,309,700 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 600 560 585 -15 29,000 16,737,000 30 114.146 580 J 2,600 565 B 100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,500 2,360 2,400 0 6,300 15,116,000 28 995.892 2,400 T/J 2,300 2,370 B 2,800 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 128 123 123 0 542,800 66,940,000 30 98.400 126 J 500 123 T/B 1,003,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 740 765 705 750 10 1,774,900 1,323,726,000 341 1,248.751 750 T/J 17,800 745 B 10,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 101,000 5,050,000 3 50.000 50 T/J 4,203,600 0 B 0 261 PNIN Paninvest Tbk. --U8---1 665 750 620 690 25 303,400 208,654,000 61 733.730 695 J 2,200 690 T/B 7,400 262 PNLF Panin Financial Tbk. --M8K--1 196 197 184 192 -4 8,163,600 1,546,355,600 781 207.523 193 J 12,900 192 T/B 685,700 263 POLI Pollux Investasi Internasional Tbk. --U6---2 990 1,040 1,015 1,040 50 1,300 1,324,000 4 63.609 1,025 J 1,000 950 B 300 264 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,560 J 2,200 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 535 660 640 640 105 200 130,000 2 119.626 600 J 4,200 500 B 200 266 POWR Cikarang Listrindo Tbk. --M7---2 615 630 585 630 15 2,022,200 1,234,043,000 286 42.000 630 T/J 508,800 595 B 21,100 267 PPRE PP Presisi Tbk. --U7---1 126 128 119 124 -2 11,698,000 1,438,042,300 1,402 28.837 125 J 40,500 124 T/B 615,800 268 PPRO PP Properti Tbk. --U6K--1 54 55 51 52 -2 314,644,700 16,441,456,900 8,268 112.432 52 T/J 760,800 51 B 58,278,900 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,550 3,550 3,550 3,550 0 300 1,065,000 1 54.615 3,450 J 300 3,330 B 500 270 PRIM Royal Prima Tbk. --U9---2 274 284 274 274 0 4,600 1,264,000 12 54.800 284 J 400 274 T/B 900 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 208 208 194 199 -9 49,593,500 9,773,847,100 4,919 645.622 200 J 496,400 199 T/B 470,200 272 PSGO Palma Serasih Tbk. --U1---2 118 120 110 119 1 11,400 1,259,800 20 113.333 119 T/J 367,200 110 B 9,900 273 PTBA Bukit Asam Tbk. --M2BX-1 1,995 2,040 1,935 1,980 -15 9,649,000 19,205,792,000 3,259 1,721.739 1,990 J 67,900 1,980 T/B 529,400 274 PTPP PP (Persero) Tbk. --M6XX-1 710 740 665 695 -15 85,250,000 58,574,632,000 6,672 130.639 700 J 250,000 695 T/B 556,900 275 PTRO Petrosea Tbk. --M2---1 1,335 1,370 1,305 1,365 30 489,300 653,705,500 305 1,092.000 1,370 J 111,000 1,365 T/B 11,800 276 PTSN Sat Nusapersada Tbk --M4---1 171 181 164 171 0 1,730,400 301,774,400 311 88.448 172 J 77,000 171 T/B 55,800 277 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. --M6B3-1 380 406 372 404 24 47,553,000 18,654,888,200 3,659 1,557.500 404 T/J 950,400 402 B 104,800 279 PZZA Sarimelati Kencana Tbk. --U9---1 530 555 500 550 20 937,300 500,149,000 339 50.000 550 T/J 27,300 545 B 58,900 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 590 610 550 605 15 6,500,100 3,778,265,500 1,020 378.125 605 T/J 201,700 595 B 10,000 281 RDTX Roda Vivatex Tbk --U6---1 4,800 4,890 4,890 4,890 90 30,300 148,167,000 2 257.614 4,880 J 58,100 0 B 0 282 REAL Repower Asia Indonesia Tbk. --U6---2 67 70 64 67 0 157,269,200 10,585,741,400 25,093 67.000 67 T/J 2,600,700 66 B 1,091,200 283 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---2 438 440 434 438 0 405,400 177,752,200 122 268.712 438 T/J 6,600 434 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 236 222 222 222 -14 100 22,200 1 1,737.089 280 J 800 222 T/B 11,900 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,280 1,215 1,275 25 2,673,800 3,408,304,000 74 500.000 1,275 T/J 4,375,400 1,230 B 1,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 131 140 0 5,000 671,200 4 175.000 139 J 1,000 138 B 1,000 288 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 9,100 9,000 8,475 9,000 -100 5,200 45,620,000 9 5,806.452 9,000 T/J 1,000 8,550 B 5,000 290 SCMA Surya Citra Media Tbk. --M9XX-1 795 850 755 830 35 28,366,700 23,141,849,500 2,765 375.476 835 J 12,800 830 T/B 347,400 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 750 750 750 -50 100 75,000 1 838.879 850 J 500 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 760 755 745 745 -15 5,200 3,904,000 8 396.277 745 T/J 400 740 B 4,700 293 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,480 2,430 2,480 50 28,200 69,648,000 26 105.983 2,480 T/J 8,800 2,460 B 1,900 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 3,350 3,350 0 1,200 4,020,000 2 155.677 3,880 J 1,000 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 660 640 645 -15 151,200 99,002,000 40 460.714 645 T/J 1,300 640 B 3,400 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,260 1,215 1,235 15 3,181,600 3,928,700,000 1,135 212.931 1,235 T/J 134,600 1,230 B 1,000 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,700 5,700 5,325 5,325 -375 154,500 840,497,500 234 60.478 5,325 T/J 23,100 0 B 0 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 242 226 234 0 4,526,000 1,058,265,000 274 21.273 240 J 562,600 234 T/B 500 299 SIPD Sierad Produce Tbk. --U3---2 785 885 735 840 55 23,700 19,157,500 34 0.933 835 J 2,500 785 B 200 300 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 4,660 4,820 4,600 4,770 110 190,700 906,324,000 55 4,147.826 4,790 J 2,400 4,780 B 100 302 SMAR Smart Tbk. --U1---2 2,520 2,690 2,530 2,690 170 400 1,052,000 3 888.786 2,690 T/J 700 2,560 B 300 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 232 244 222 240 8 3,513,900 832,561,200 430 42.857 240 T/J 117,400 238 B 200,700 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 820 820 820 820 0 3,000 2,460,000 2 990.338 850 J 3,100 820 T/B 200 305 SMRA Summarecon Agung Tbk. --M6K--1 484 540 462 500 16 70,229,100 35,435,413,000 4,048 821.558 500 T/J 447,300 498 B 139,500 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,175 1,130 1,150 25 2,313,400 2,673,605,500 427 3,071.663 1,165 J 700 1,150 T/B 60,600 307 SOCI Soechi Lines Tbk. --M7---1 107 108 100 104 -3 15,823,400 1,600,983,800 862 18.909 104 T/J 148,700 102 B 20,000 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 570 570 540 550 -20 5,700 3,232,000 5 47.414 610 J 20,000 545 B 300 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 232 248 216 222 -10 23,611,100 5,444,507,200 2,619 126.152 224 J 34,700 222 T/B 92,600 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 183 190 171 171 -12 101,000 17,361,900 48 182.495 172 J 1,000 171 T/B 517,000 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 166 156 164 3 25,975,800 4,219,862,400 1,479 68.333 165 J 359,800 164 T/B 24,700 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,980 2,940 2,850 2,900 -80 24,700 71,487,000 26 52.727 2,940 J 6,700 2,900 T/B 1,400 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 348 368 330 360 12 7,521,200 2,678,800,000 838 147.692 360 T/J 433,200 358 B 68,100 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 975 1,015 955 1,000 25 9,328,300 8,992,846,500 194 149.254 1,000 T/J 218,600 985 B 26,900 316 STTP Siantar Top Tbk. --U5---2 9,525 9,500 9,500 9,500 -25 500 4,750,000 4 5,613.662 9,475 J 10,000 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 4,990 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,850 0 0 2,850 0 0 0 0 1,838.710 2,860 J 33,300 2,850 B 2,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 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-1 880 1,005 890 950 70 92,076,700 88,454,129,500 2,340 234.568 955 J 21,700 950 T/B 83,700 323 TBLA Tunas Baru Lampung Tbk. --M5---1 525 530 492 520 -5 1,641,600 840,766,600 442 118.411 525 J 27,800 520 T/B 13,900 324 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,350 9,350 9,350 50 100 935,000 1 917.098 9,350 T/J 2,400 8,900 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 4,850 4,850 4,520 4,520 -330 9,455,000 44,736,923,000 8,049 3,275.362 4,570 J 800 4,520 T/B 3,400 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 150 150 140 149 -1 144,500 20,360,900 27 65.351 149 T/J 2,600 148 B 3,000 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,625 1,620 1,615 1,615 -10 63,500 102,779,000 51 147.489 1,620 J 2,900 1,615 T/B 1,100 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 141 143 132 132 -9 59,900,400 8,079,133,500 2,829 42.581 133 J 22,500 132 T/B 544,300 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 0 0 220 0 0 0 0 49.855 258 J 100 220 B 3,300 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 0 0 5,025 0 0 0 0 4,129.345 0 J 0 4,900 B 100 331 TINS Timah Tbk. --M2K--1 490 510 482 500 10 8,886,100 4,416,740,800 1,074 255.497 505 J 291,400 500 T/B 644,200 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,930 5,125 4,760 4,930 0 2,580,300 12,629,603,500 2,085 304.813 4,940 J 10,200 4,930 T/B 23,200 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 356 356 0 10,000 3,560,000 2 75.124 356 T/J 953,300 332 B 5,200 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 222,100 11,105,000 23 80.475 50 T/J 12,716,500 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 286 292 288 290 4 188,400 54,740,800 74 104.232 290 T/J 14,400 288 B 65,700 336 TOTO Surya Toto Indonesia Tbk. --U3---2 212 212 200 212 0 103,700 20,921,400 11 687.709 212 T/J 5,900 210 B 1,100 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 685 720 665 700 15 90,940,500 63,071,928,500 1,927 3,334.445 715 J 1,673,500 700 T/B 714,400 338 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---1 128 130 125 125 -3 22,500 2,813,600 10 125.964 124 J 4,300 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 216 218 206 216 0 12,394,900 2,604,992,400 320 108.000 216 T/J 8,000 214 B 15,700 341 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---1 350 352 350 350 0 20,000 7,020,000 2 208.781 380 J 20,000 352 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,070 1,130 1,040 1,130 60 57,400 62,668,500 23 201.584 1,140 J 400 1,135 B 100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,200 3,200 3,200 10 1,000 3,200,000 2 83.117 3,190 J 29,000 2,970 B 300 345 TURI Tunas Ridean Tbk. --U9---1 1,270 1,320 1,320 1,320 50 50,000 66,000,000 1 2,933.333 1,315 J 200 0 B 0 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,130 1,155 1,090 1,090 -40 1,026,300 1,145,676,000 592 72.667 1,110 J 1,500 1,090 T/B 800 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,400 1,415 1,385 1,385 -15 2,132,800 2,983,673,500 238 2,685.358 1,400 J 2,100 1,385 T/B 34,800 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 0 0 2,700 0 0 0 0 99.997 3,000 J 100 2,700 B 300 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,785 1,785 1,780 1,780 -5 44,400 79,232,500 9 148.333 1,780 T/J 1,700 1,775 B 2,400 350 VICO Victoria Investama Tbk. --U8---1 105 105 98 103 -2 8,300 815,300 4 82.400 103 T/J 138,800 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 270 264 254 264 -6 58,600 15,061,800 15 116.781 264 T/J 500 258 B 200 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 193 190 180 188 -5 103,407,000 19,026,639,600 3,334 64.828 188 T/J 289,100 187 B 414,300 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,135 1,175 1,060 1,090 -45 60,786,300 66,574,794,000 6,012 280.167 1,095 J 265,400 1,090 T/B 814,700 354 WOOD Integra Indocabinet Tbk. --M5K--1 294 300 274 274 -20 2,459,500 680,491,400 411 105.385 276 J 3,700 274 T/B 300 355 WSBP Waskita Beton Precast Tbk. --M3K--1 160 165 149 158 -2 65,066,200 10,163,496,600 3,551 32.245 158 T/J 3,057,200 157 B 1,034,700 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 620 645 580 610 -10 80,786,600 49,287,976,000 5,422 164.642 615 J 428,100 610 T/B 2,166,000 357 WTON Wijaya Karya Beton Tbk. XDM3K--1 256 262 240 248 -8 22,931,800 5,655,813,200 1,716 42.034 248 T/J 227,600 246 B 709,500 358 ZINC Kapuas Prima Coal Tbk. --U2---2 187 189 181 185 -2 67,232,200 12,420,603,400 1,505 659.513 185 T/J 128,300 184 B 108,000 Total 3,850,194,100 2,063,175,026,100 370,695 2,752,767,700 177,788,100 Jakarta, 09 April 2020 Trading Division