List of Securities Quotation: IDX SMC Composite Date: Monday, 02 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. --S1K--1 9,800 9,900 9,375 9,500 -300 885,500 8,534,285,000 1,258 771.756 9,550 J 1,100 9,500 T/B 16,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 5,600 5,600 5,600 -1,375 100 560,000 1 1,278.483 6,950 J 200 5,625 B 300 3 ABMM ABM Investama Tbk. --U9---1 1,475 1,475 1,475 1,475 0 800 1,180,000 1 39.333 1,470 J 800 1,125 B 1,100 4 ACES Ace Hardware Indonesia Tbk. --S9B3O1 1,515 1,515 1,435 1,450 -65 20,061,500 29,438,799,500 5,375 1,768.293 1,455 J 44,900 1,450 T/B 7,300 5 ADHI Adhi Karya (Persero) Tbk. --S6K--1 755 780 735 745 -10 13,466,000 10,221,314,500 2,784 585.080 750 J 17,000 745 T/B 94,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,975 10,000 9,775 9,975 0 79,400 787,305,000 140 429.032 9,975 T/J 2,100 9,925 B 700 7 ADRO Adaro Energy Tbk. --S2BXO1 1,155 1,195 1,100 1,115 -40 41,125,400 46,888,194,500 7,875 101.364 1,115 T/J 24,000 1,110 B 470,400 8 AGII Aneka Gas Industri Tbk. --S3---1 525 560 510 525 0 18,900 10,090,000 13 47.727 555 J 24,600 525 T/B 40,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 111 116 106 109 -2 2,936,600 323,803,300 421 178.081 110 J 28,600 108 B 48,600 10 AGRS Bank IBK Indonesia Tbk. --U8---2 155 0 0 155 0 0 0 0 140.909 155 J 5,500 122 B 4,000 11 AKRA AKR Corporindo Tbk. --S9XXO1 2,650 2,680 2,510 2,550 -100 4,207,300 10,868,514,000 2,249 2,032.342 2,550 T/J 64,900 2,530 B 2,300 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 300 J 32,000 228 B 1,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 216 248 212 222 6 77,600 17,652,200 53 127.586 238 J 5,700 232 B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,000 2,900 2,800 2,800 -200 12,000 33,679,000 15 114.286 2,840 J 19,500 2,800 T/B 2,100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,270 2,270 2,240 2,270 0 115,500 259,777,000 65 119.474 2,270 T/J 700 2,250 B 1,800 16 AMRT Sumber Alfaria Trijaya Tbk. --S9---1 775 805 775 795 20 9,200 7,192,000 17 2,028.630 800 J 300 790 B 5,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 720 725 700 700 -20 3,100 2,172,500 4 58.333 715 J 1,600 680 B 1,200 18 ANTM Aneka Tambang Tbk. --S2XXO1 575 600 570 585 10 117,769,700 68,795,379,500 8,974 385.706 585 T/J 1,551,600 580 B 3,616,300 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 610 700 0 13,500 9,011,500 23 744.554 705 J 2,300 700 T/B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 130 144 128 137 7 32,509,500 4,429,506,000 2,335 37.534 137 T/J 87,600 136 B 60,400 21 ARII Atlas Resources Tbk. --U2---2 735 735 555 555 -180 127,700 77,072,500 50 37.000 555 T/J 1,493,900 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,800 1,580 1,800 200 48,700 82,264,000 38 762.712 1,800 T/J 3,000 1,600 B 100 23 ARNA Arwana Citramulia Tbk. --S3---1 428 430 420 428 0 1,192,100 508,161,200 72 2,908.992 428 T/J 9,200 420 B 22,600 24 ARTO Bank Artos Indonesia Tbk. --U8---2 3,200 3,200 3,050 3,110 -90 22,100 70,545,000 11 2,356.061 3,200 J 10,000 3,100 B 235,000 25 ASGR Astra Graphia Tbk. --U9---1 910 935 900 915 5 56,300 51,222,000 48 189.708 925 J 800 910 B 2,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,250 1,250 1,195 1,240 -10 314,000 382,375,000 98 2,296.296 1,245 J 5,000 1,240 T/B 1,100 27 ASRI Alam Sutera Realty Tbk. --S6---1 152 157 140 145 -7 7,784,700 1,132,103,900 1,247 138.095 145 T/J 65,300 144 B 41,400 28 ASSA Adi Sarana Armada Tbk. --S7K--1 490 496 484 488 -2 4,416,900 2,164,499,000 241 125.128 488 T/J 59,000 484 B 2,700 29 ATIC Anabatic Technologies Tbk. --U9---1 675 0 0 675 0 0 0 0 96.429 670 J 5,000 510 B 200 30 AUTO Astra Otoparts Tbk. --M4---1 1,020 1,045 990 1,000 -20 2,501,000 2,529,575,500 617 904.404 1,000 T/J 428,200 995 B 76,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 45,087,900 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 350 0 0 350 0 0 0 0 258.045 340 J 3,700 330 B 20,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 730 730 725 725 -5 52,200 37,855,000 7 906.250 725 T/J 63,000 720 B 50,000 34 BBKP Bank Bukopin Tbk. --S8---1 164 170 157 162 -2 6,640,400 1,083,884,600 556 48.058 163 J 34,500 162 T/B 80,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,755 0 0 1,755 0 0 0 0 127.174 0 J 0 1,410 B 1,300 36 BBTN Bank Tabungan Negara (Persero) Tbk. --S8LKO1 1,700 1,720 1,635 1,650 -50 8,770,100 14,634,236,500 3,373 215.217 1,650 T/J 492,400 1,645 B 196,800 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 290 J 10,000 288 B 1,000 38 BCAP MNC Kapital Indonesia Tbk. --S8---1 148 148 141 148 0 334,500 48,949,700 31 419.715 148 T/J 57,900 147 B 100,000 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 3,170 3,290 3,110 3,170 0 1,505,300 4,796,036,000 976 1.790 3,170 T/J 110,600 3,160 B 12,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 13,700 685,000 8 217.306 50 T/J 385,631,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --S6K--1 135 141 129 132 -3 16,820,300 2,262,047,000 694 77.647 132 T/J 1,216,700 131 B 1,641,000 43 BFIN BFI Finance Indonesia Tbk. --S8---2 452 470 446 450 -2 612,500 280,495,200 119 2,306.037 450 T/J 3,100 448 B 15,000 44 BHIT MNC Investama Tbk. --S9---1 60 60 56 59 -1 11,643,300 673,704,400 772 172.540 59 T/J 6,255,900 58 B 600,000 45 BINA Bank Ina Perdana Tbk. --U8---1 980 940 865 865 -115 173,900 157,510,500 39 488.712 900 J 2,100 865 T/B 57,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 4,100 205,000 8 35.714 50 T/J 51,803,100 0 B 0 47 BIRD Blue Bird Tbk. --S7---1 2,250 2,250 2,160 2,200 -50 394,400 866,324,000 185 33.846 2,200 T/J 204,500 2,190 B 100 48 BISI BISI International Tbk. --U1---1 940 970 895 900 -40 56,400 51,045,500 63 450.000 900 T/J 700 895 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S8K--1 890 915 860 885 -5 9,160,200 8,182,590,500 2,161 147.500 885 T/J 145,800 880 B 107,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S8K--1 615 615 600 610 -5 7,328,500 4,446,911,000 1,397 141.860 610 T/J 1,659,900 605 B 325,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 5,172,800 258,640,000 127 3.455 50 T/J 137,179,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 155 J 1,000 105 B 200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 700 35,000 2 0.658 50 T/J 316,691,600 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 2,440 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 230 230 230 0 5,000 1,150,000 2 71.875 270 J 500 234 B 100 56 BMTR Global Mediacom Tbk. --S9K--1 310 310 288 308 -2 17,588,900 5,315,043,200 3,283 250.692 308 T/J 748,600 306 B 510,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,600 80,000 2 0.172 50 T/J 75,506,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 750 770 745 760 10 3,247,700 2,451,975,000 602 5.611 760 T/J 43,300 755 B 100,200 59 BNII Bank Maybank Indonesia Tbk. --U8---1 170 180 166 170 0 407,000 69,227,000 83 2.026 172 J 89,600 170 T/B 30,000 60 BNLI Bank Permata Tbk. --M8K--1 1,130 1,205 1,140 1,165 35 34,902,700 40,806,421,000 1,040 12.684 1,165 T/J 1,191,900 1,160 B 258,100 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,555 1,560 0 38,800 60,441,500 20 1,514.563 1,560 T/J 36,100 1,555 B 1,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 228 228 196 228 0 101,100 21,035,600 64 130.286 228 T/J 100 222 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 810 0 0 810 0 0 0 0 147.273 810 J 12,600 780 B 5,300 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 1,205 1,200 1,200 0 449,600 540,147,500 3 1,279.727 1,310 J 225,100 1,200 T/B 675,900 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 5,500 6,600 4,450 4,510 -990 900 4,762,000 4 175.524 6,600 J 200 4,810 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 220 224 200 206 -14 9,719,100 2,053,888,400 1,049 40.392 208 J 174,800 206 T/B 33,000 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 2,401,100 120,055,000 29 7.874 50 T/J 31,921,100 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,045 J 10,300 910 B 2,200 70 BSDE Bumi Serpong Damai Tbk. --S6XXO1 1,000 1,020 965 965 -35 14,023,400 13,842,994,500 2,274 189.029 975 J 266,900 965 T/B 616,700 71 BSIM Bank Sinarmas Tbk. --U8---1 520 520 520 520 0 800 416,000 3 354.661 505 J 7,400 402 B 500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,930 1,880 1,815 1,870 -60 900 1,674,500 9 95.897 1,875 J 1,000 1,805 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 0 500 25,000 1 383.083 50 T/J 40,574,900 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 2,710 2,690 2,570 2,680 -30 45,200 118,933,000 48 518.815 2,680 T/J 3,600 2,590 B 100 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --S8XXO1 3,760 3,820 3,560 3,620 -140 9,654,800 35,796,320,000 4,244 371.282 3,620 T/J 34,900 3,610 B 62,700 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 950 1,150 945 1,095 145 13,700 14,019,500 15 185.593 1,095 T/J 27,500 975 B 100 79 BULL Buana Lintas Lautan Tbk. --S7---1 149 155 147 149 0 37,437,500 5,682,167,500 144 14.571 149 T/J 162,600 148 B 150,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 45,892,100 2,294,605,000 197 2.902 50 T/J 332,596,900 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 86 96 82 89 3 38,587,300 3,427,644,400 1,853 19.465 90 J 767,300 89 T/B 17,000 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 214 232 188 190 -24 3,074,500 612,371,600 597 57.576 193 J 4,900 190 T/B 63,800 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --S9---1 93 94 85 93 0 1,879,200 167,367,900 172 53.143 93 T/J 267,500 87 B 300 84 CASA Capital Financial Indonesia Tbk. --U8---2 400 408 312 408 8 61,100 24,790,600 21 745.382 408 T/J 46,300 400 B 8,500 85 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 555 J 100 482 B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 59 62 50 57 -2 1,554,700 89,443,400 103 364.800 59 J 60,900 57 T/B 112,800 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 236 238 226 228 -8 229,800 52,934,000 43 17.841 230 J 300 228 T/B 75,900 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 1,875 1,705 1,875 -25 25,000 46,485,500 7 6,803.832 1,900 J 5,000 1,710 B 5,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,620 2,720 2,310 2,650 30 194,900 484,110,000 163 1,472.222 2,650 T/J 500 2,600 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 430 432 410 414 -16 4,955,400 2,089,896,400 547 1,800.000 414 T/J 127,500 412 B 2,100 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,840 1,650 1,620 1,620 -220 1,300 2,109,000 7 155.015 1,700 J 100 1,620 T/B 300 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 8,200 410,000 3 45.455 50 T/J 134,067,200 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 428 428 428 0 100,300 42,928,400 12 215.982 428 T/J 3,000 400 B 200,000 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,700 J 100 1,780 B 100 96 CTRA Ciputra Development Tbk. --S6XXO1 945 945 890 905 -40 13,570,600 12,372,038,500 2,476 202.624 905 T/J 82,200 900 B 2,700,700 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,745 1,745 1,735 1,735 -10 4,000 6,960,500 8 3,482.397 1,735 T/J 300 1,730 B 800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 151,957,900 0 B 0 99 DILD Intiland Development Tbk. --U6---1 254 260 244 252 -2 1,222,700 307,403,600 112 43.913 252 T/J 195,000 248 B 18,400 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,200 2,290 2,290 2,290 90 3,000 6,870,000 4 77.627 2,290 T/J 7,200 2,000 B 1,000 101 DLTA Delta Djakarta Tbk. --U5---1 5,850 5,850 5,850 5,850 0 800 4,680,000 1 34,969.215 6,100 J 2,000 5,850 T/B 200 102 DMAS Puradelta Lestari Tbk. --M6K--1 236 246 228 236 0 20,641,200 4,878,635,000 1,634 112.381 240 J 15,200 236 T/B 538,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 120 129 103 120 0 2,773,500 315,805,900 148 52.174 120 T/J 721,400 113 B 500,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 910 960 910 960 50 159,200 147,754,000 99 104.918 960 T/J 49,300 955 B 200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 240 234 191 192 -48 2,800 539,300 5 174.545 220 J 200 192 T/B 1,500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,490 J 1,000 3,400 B 200 107 DOID Delta Dunia Makmur Tbk. --S2---1 163 168 158 159 -4 5,297,700 859,112,600 676 215.260 159 T/J 117,100 158 B 227,200 108 DSNG Dharma Satya Nusantara Tbk. --S1---1 390 394 390 394 4 225,200 88,007,200 22 106.486 392 J 26,000 390 B 100 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,775 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 1,150 1,150 1,145 1,145 -5 49,300 56,665,000 15 226.733 1,145 T/J 43,000 1,140 B 10,500 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 100 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,150 2,250 2,150 2,210 60 33,100 73,010,000 10 813.482 2,200 J 7,200 2,170 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 296 294 260 276 -20 69,500 18,913,400 53 184.000 278 J 1,500 264 B 300 114 ECII Electronic City Indonesia Tbk. --U9---2 795 800 785 790 -5 49,700 39,317,000 12 19.506 795 J 74,900 760 B 100 115 ELSA Elnusa Tbk. --S2K--1 208 218 204 214 6 31,750,600 6,724,740,400 1,423 53.500 214 T/J 979,400 212 B 1,119,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 693,276,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,025 5,000 5,000 5,000 -25 200 1,000,000 1 694.444 5,025 J 5,000 4,030 B 600 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,250 2,240 1,705 2,240 -10 2,700 5,099,500 20 1,567.212 2,000 J 30,000 1,750 B 200 119 ERAA Erajaya Swasembada Tbk. --S9XXO1 1,620 1,665 1,565 1,590 -30 11,637,100 18,759,324,000 3,517 159.000 1,595 J 10,000 1,590 T/B 21,200 120 ESSA Surya Esa Perkasa Tbk. --S2K--1 165 175 148 154 -11 10,324,500 1,643,044,600 518 286.720 155 J 2,900 154 T/B 359,900 121 EXCL XL Axiata Tbk. --S7BXO1 2,590 2,610 2,430 2,520 -70 11,254,300 28,381,344,000 5,415 127.892 2,520 T/J 23,800 2,510 B 7,700 122 FAST Fast Food Indonesia Tbk. --U9---2 1,145 1,130 995 1,100 -45 90,200 95,962,000 534 3,459.881 1,140 J 100 1,100 T/B 1,600 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,050 J 1,000 6,750 B 4,000 124 FILM MD Pictures Tbk. --U9---1 166 176 156 160 -6 4,627,500 765,460,900 805 76.190 161 J 20,000 160 T/B 309,900 125 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,770 J 100 2,480 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 580 J 500 354 B 1,200 127 FREN Smartfren Telecom Tbk. --U7---1 94 100 89 93 -1 76,717,800 7,276,502,300 3,940 5.167 94 J 1,058,800 93 T/B 37,500 128 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---2 380 380 370 370 -10 8,700 3,229,000 5 44.048 400 J 1,200 370 T/B 7,300 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 250 286 246 254 4 58,779,800 15,485,140,400 5,116 34.144 256 J 65,100 254 T/B 1,882,700 131 GJTL Gajah Tunggal Tbk. --S4---1 392 398 378 388 -4 2,716,800 1,047,807,600 403 76.174 390 J 7,700 388 T/B 23,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 93 70 76 -1 26,299,200 2,133,200,500 1,998 19.000 76 T/J 5,028,100 75 B 100,000 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,700 19,000 19,000 19,000 1,300 500 9,500,000 3 3,304.348 19,000 T/J 100 14,200 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,275 1,280 1,205 1,240 -35 248,100 315,183,000 95 96.498 1,240 T/J 600 1,235 B 500 135 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---1 132 140 125 140 8 12,200 1,526,600 5 56.000 141 J 2,100 126 B 300 137 HEAL Medikaloka Hermina Tbk. --U9---1 3,000 3,090 3,010 3,010 10 523,700 1,577,037,000 33 81.351 3,290 J 1,000 3,000 B 8,900 138 HERO Hero Supermarket Tbk. --U9---1 900 900 835 835 -65 517,800 440,196,500 18 1,742.924 890 J 500 835 T/B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,990 2,990 2,880 2,900 -90 230,600 670,918,000 151 887.773 2,900 T/J 62,400 2,890 B 3,500 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 575 575 575 -10 1,500 862,500 1 884.615 575 T/J 15,800 450 B 200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 830 880 820 870 40 18,381,000 15,793,237,500 1,025 280.645 870 T/J 77,900 865 B 500 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 905 920 905 905 0 56,617,800 51,723,872,000 284 861.905 915 J 700 905 T/B 173,500 144 HRTA Hartadinata Abadi Tbk. --S5---1 254 260 250 256 2 210,800 53,280,600 46 85.333 256 T/J 19,100 254 B 9,800 145 HRUM Harum Energy Tbk. --M2K--1 1,175 1,200 1,170 1,190 15 1,283,700 1,522,019,000 100 22.885 1,195 J 101,100 1,190 T/B 216,300 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,200 7,500 7,375 7,375 -1,825 200 1,487,500 2 793.181 9,800 J 500 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 164 164 156 156 -8 224,500 35,658,100 52 148.571 161 J 25,000 156 T/B 8,600 148 IFSH Ifishdeco Tbk. --U2---2 460 448 442 442 -18 600 265,800 2 100.455 440 J 700 358 B 1,000 149 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---1 670 740 650 685 15 872,500 608,858,000 414 91.962 685 T/J 25,100 680 B 1,200 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 246 246 230 230 -16 49,500 11,509,000 17 46.000 232 J 74,200 230 T/B 13,500 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,075 1,070 1,070 -10 249,600 267,568,000 20 281.579 1,075 J 118,400 1,070 T/B 1,200 153 INAF Indofarma (Persero) Tbk. --U5---1 448 560 452 535 87 23,057,900 12,008,871,100 4,391 214.000 540 J 42,500 535 T/B 7,500 154 INCO Vale Indonesia Tbk. --S2XXO1 2,450 2,550 2,350 2,500 50 12,477,900 30,751,035,000 2,723 1,020.408 2,500 T/J 32,200 2,480 B 106,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,810 1,880 1,820 1,880 70 14,500 26,606,500 14 253.202 1,880 T/J 3,900 1,820 B 1,900 156 INDS Indospring Tbk. --M4---1 1,925 2,200 1,780 1,990 65 661,500 1,281,850,000 96 186.562 1,990 T/J 100 1,905 B 100 157 INDY Indika Energy Tbk. --S2K--1 750 790 710 715 -35 4,627,400 3,465,840,500 1,790 24.237 720 J 6,400 715 T/B 132,900 158 INKP Indah Kiat Pulp & Paper Tbk. --S3B3O1 5,625 5,900 5,350 5,500 -125 9,738,900 54,604,377,500 5,480 283.407 5,500 T/J 2,300 5,475 B 8,600 159 INPP Indonesian Paradise Property Tbk. --U9---2 925 0 0 925 0 0 0 0 880.952 875 J 1,600 805 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,820 3,820 3,810 3,820 0 21,500 81,917,000 15 1,384.058 3,820 T/J 10,300 3,800 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 650 810 700 810 160 1,100 781,000 3 8.223 750 J 600 600 B 1,000 162 INTA Intraco Penta Tbk. --U9---2 450 440 436 438 -12 400 175,200 3 308.753 446 J 2,500 438 T/B 2,300 163 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 454 478 434 456 2 871,300 393,274,800 526 27.805 456 T/J 113,000 450 B 200,000 164 IPTV MNC Vision Networks Tbk. --U9---1 370 370 358 368 -2 1,368,800 500,518,200 118 153.333 368 T/J 213,500 366 B 200,000 165 IRRA Itama Ranoraya Tbk. --U9---2 625 625 580 605 -20 4,304,300 2,619,294,000 513 161.765 605 T/J 98,300 600 B 16,400 166 ISAT Indosat Tbk. --S7K--1 2,040 2,130 2,010 2,090 50 4,795,800 9,955,183,000 2,013 149.286 2,090 T/J 48,500 2,080 B 600 167 ISSP Steel Pipe Industry of Indonesia Tbk. --S3---1 145 153 135 139 -6 10,527,800 1,497,616,600 538 47.119 139 T/J 1,046,400 138 B 323,100 168 ITIC Indonesian Tobacco Tbk. --U5---2 1,790 1,800 1,490 1,780 -10 14,540,600 23,947,281,000 6,070 809.091 1,780 T/J 195,100 1,750 B 200 169 ITMG Indo Tambangraya Megah Tbk. --S2XXO1 11,300 11,225 10,700 10,875 -425 2,510,300 27,487,812,500 3,642 77.679 10,900 J 21,400 10,875 T/B 231,900 170 JAST Jasnita Telekomindo Tbk. --U7---2 1,380 1,380 1,340 1,340 -40 6,034,800 8,219,509,000 57 544.715 1,350 J 4,400 1,340 T/B 400 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 500 25,000 1 35.714 50 T/J 145,676,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 550 394 550 25 1,200,200 630,094,400 3 311.986 525 J 10,000 500 B 100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 476 0 0 476 0 0 0 0 393.984 454 J 2,520,600 358 B 300 174 JPFA Japfa Comfeed Indonesia Tbk. --S3XXO1 1,400 1,485 1,395 1,460 60 21,223,500 30,696,262,000 4,586 399.125 1,460 T/J 268,300 1,455 B 25,700 175 JRPT Jaya Real Property Tbk. --S6K--1 460 462 450 460 0 8,639,200 3,967,816,400 362 442.308 460 T/J 8,100 458 B 100 176 JSMR Jasa Marga (Persero) Tbk. --S7BXO1 4,680 4,740 4,560 4,620 -60 5,167,000 24,064,201,000 2,674 272.437 4,700 J 165,200 4,620 T/B 213,600 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,030 J 100 705 B 1,000 178 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 950 955 -30 482,600 467,948,500 56 2,122.222 955 T/J 92,000 950 B 48,400 179 KAEF Kimia Farma (Persero) Tbk. --M5---1 580 720 575 665 85 20,806,200 13,923,956,500 4,897 665.000 670 J 26,100 665 T/B 517,800 180 KBLI KMI Wire & Cable Tbk. --S4K--1 428 428 410 414 -14 1,539,400 643,024,600 159 50.304 414 T/J 300 412 B 6,000 181 KEEN Kencana Energi Lestari Tbk. --S7---1 392 390 378 390 -2 2,457,800 946,724,600 68 98.485 390 T/J 196,800 388 B 600 182 KEJU Mulia Boga Raya Tbk. --U5---2 815 850 795 830 15 135,600 110,316,000 50 110.667 830 T/J 11,300 800 B 6,200 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 31,100 1,555,000 5 1.818 50 T/J 555,900 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --S6---1 276 282 274 276 0 5,047,000 1,402,309,200 763 9.576 280 J 54,700 274 B 25,100 185 KINO Kino Indonesia Tbk. --M5---1 2,780 3,000 2,790 2,940 160 170,000 495,468,000 109 77.368 2,940 T/J 7,500 2,930 B 65,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,990 1,985 1,800 1,930 -60 14,500 28,215,000 16 955.446 1,780 J 200 1,710 B 100 187 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 190 199 0 1,200 237,000 2 698.246 208 J 1,000 192 B 1,800 188 KMTR Kirana Megatara Tbk. --U3---2 240 250 250 250 10 500 125,000 2 54.585 250 T/J 87,100 240 B 4,200 189 KOTA DMS Propertindo Tbk. --U6---1 665 695 650 670 5 9,276,200 6,114,777,000 24 335.000 670 T/J 106,100 650 B 16,100 190 KPIG MNC Land Tbk. --S9---2 122 124 117 124 2 1,180,600 144,691,400 94 266.822 124 T/J 256,700 123 B 200,000 191 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,560 J 1,200 1,490 B 300 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 230 240 218 228 -2 4,092,700 937,761,600 651 28.345 230 J 200 226 B 26,300 193 KREN Kresna Graha Investama Tbk. --U9---1 472 470 456 462 -10 19,796,300 9,141,223,400 520 4,806.492 464 J 420,200 460 B 182,400 194 LAND Trimitra Propertindo Tbk. --U6---2 610 600 458 458 -152 91,900 45,418,900 99 117.436 490 J 200 458 T/B 3,900 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,650 5,600 5,600 5,600 -50 400 2,240,000 1 92.562 5,900 J 100 5,600 T/B 499,800 196 LINK Link Net Tbk. --S9---1 3,490 3,550 3,420 3,480 -10 3,719,100 12,955,527,000 1,123 217.500 3,480 T/J 790,600 3,450 B 2,800 197 LPCK Lippo Cikarang Tbk --U6---1 650 650 575 615 -35 3,272,100 2,020,908,000 444 69.339 615 T/J 18,900 610 B 30,200 198 LPKR Lippo Karawaci Tbk. --S6K--1 228 230 222 226 -2 54,181,200 12,290,561,600 1,393 72.979 228 J 2,398,100 226 T/B 3,615,400 199 LPPF Matahari Department Store Tbk. --S9XXO1 3,140 3,190 3,020 3,090 -50 5,864,100 18,155,535,000 3,848 70.019 3,100 J 1,000 3,090 T/B 3,500 200 LSIP PP London Sumatra Indonesia Tbk. --S1K--1 970 1,000 935 945 -25 13,141,000 12,752,568,000 2,739 243.871 950 J 1,000 945 T/B 59,400 201 MAIN Malindo Feedmill Tbk. --S3K--1 680 715 650 685 5 2,886,600 1,979,490,000 783 389.205 685 T/J 8,400 680 B 76,300 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,490 3,480 3,480 3,480 -10 2,200 7,656,000 2 165.714 3,480 T/J 22,900 3,410 B 700 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 500 750,000 1 89.286 1,500 T/J 600 1,400 B 12,000 204 MAPI Mitra Adiperkasa Tbk. --S9K--1 800 810 735 755 -45 18,935,700 14,374,820,500 2,709 1,211.586 755 T/J 94,400 750 B 2,700 205 MARI Mahaka Radio Integra Tbk. --S9---2 168 0 0 168 0 0 0 0 224.000 166 J 99,900 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 460 460 440 452 -8 769,300 350,584,000 146 904.000 454 J 22,400 452 T/B 4,800 207 MASA Multistrada Arah Sarana Tbk. --U4---1 482 0 0 482 0 0 0 0 342.719 482 J 6,600 462 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,795 1,820 1,730 1,775 -20 63,700 111,103,000 47 136.538 1,770 J 200 1,740 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,800 1,785 1,740 1,760 -40 564,400 993,307,000 21 127.076 1,760 T/J 10,000 1,750 B 300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 91 75 85 0 1,541,700 131,283,700 294 76.239 86 J 30,100 85 T/B 4,800 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,285,600 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,305 1,305 1,195 1,235 -70 55,801,200 68,754,892,500 4,926 322.041 1,235 T/J 450,300 1,230 B 730,900 213 MDLN Modernland Realty Tbk. --S6---1 160 158 141 156 -4 15,033,000 2,229,207,900 627 46.297 156 T/J 414,700 155 B 53,300 214 MEDC Medco Energi Internasional Tbk. --S2K--1 630 650 620 625 -5 36,308,000 22,949,533,500 2,349 1,100.798 630 J 198,700 625 T/B 1,468,600 215 MEGA Bank Mega Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 4,665.131 6,200 J 100 5,700 B 600 216 MERK Merck Tbk. --U5---2 1,925 1,965 1,860 1,965 40 16,800 31,763,500 35 5,181.006 1,965 T/J 300 1,905 B 700 217 META Nusantara Infrastructure Tbk. --U7---1 136 157 136 157 21 527,000 79,319,100 143 47.565 157 T/J 124,500 146 B 1,100 218 MFIN Mandala Multifinance Tbk. --U8---2 1,225 1,245 1,220 1,240 15 72,700 90,111,500 6 1,271.795 1,240 T/J 430,000 1,210 B 100 219 MGRO Mahkota Group Tbk. --S1K--1 750 750 740 740 -10 81,100 60,430,000 29 328.889 750 J 40,800 740 T/B 28,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,255 1,250 1,250 1,250 -5 249,800 312,250,000 2 454.545 1,400 J 500,000 1,250 T/B 200 221 MIKA Mitra Keluarga Karyasehat Tbk. --S9KB-1 2,480 2,490 2,340 2,350 -130 2,712,800 6,551,838,000 794 138.359 2,350 T/J 138,200 2,340 B 8,800 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 63 50 52 2 17,611,800 978,070,700 1,603 247.619 53 J 396,100 52 T/B 136,600 223 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 16,000 16,000 16,000 -125 400 6,400,000 1 761.905 16,000 T/J 2,700 13,050 B 100 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,700 14,700 14,500 14,700 0 50,300 739,370,000 7 93,630.573 15,000 J 1,700 14,500 B 1,000 225 MLPL Multipolar Tbk. --S9---1 54 55 51 53 -1 2,414,900 127,368,800 119 6.079 53 T/J 427,700 52 B 2,800 226 MMLP Mega Manunggal Property Tbk. --S6---2 164 169 164 164 0 207,900 34,325,500 20 28.034 164 T/J 200 163 B 100 227 MNCN Media Nusantara Citra Tbk. --S9XXO1 1,285 1,305 1,250 1,295 10 15,911,300 20,483,511,500 18,521 143.889 1,295 T/J 1,519,600 1,290 B 312,800 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,000 1,030 1,030 1,030 30 15,000 15,450,000 3 177.586 1,030 T/J 5,900 800 B 10,000 229 MPMX Mitra Pinasthika Mustika Tbk. --S9---1 590 630 575 600 10 3,645,500 2,167,522,500 419 40.000 605 J 137,000 600 T/B 500 230 MPPA Matahari Putra Prima Tbk. --U9---1 97 103 96 100 3 786,800 78,093,800 117 42.043 100 T/J 122,600 99 B 159,600 231 MPRO Maha Properti Indonesia Tbk. --U6---2 780 820 750 800 20 3,400 2,733,500 12 727.273 800 T/J 100 750 B 1,000 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,750 J 500 4,920 B 100 233 MSIN MNC Studios International Tbk. --M9---2 388 386 372 374 -14 201,300 75,414,000 62 74.800 374 T/J 88,500 372 B 7,900 234 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,395 1,260 1,395 105 15,100 20,916,000 8 91.776 1,395 T/J 900 1,390 B 200 235 MTDL Metrodata Electronics Tbk. --S9K--1 1,535 1,605 1,520 1,520 -15 1,708,400 2,644,806,000 343 2,736.372 1,520 T/J 900 1,515 B 29,000 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 118,832,200 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 450 450 450 450 0 7,200 3,240,000 2 189.194 482 J 100 452 B 400 238 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,100 1,140 1,100 1,140 40 20,500 23,167,500 18 135.783 1,140 T/J 500,400 1,060 B 2,600 240 MYOR Mayora Indah Tbk. --M5KB-1 1,800 1,840 1,685 1,765 -35 2,191,500 3,854,719,000 861 8,829.415 1,765 T/J 77,900 1,760 B 184,600 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,060 1,105 1,040 1,100 40 42,142,700 44,780,026,000 1,270 1,067.961 1,105 J 18,000 1,090 B 11,900 244 NFCX NFC Indonesia Tbk. --U9---2 2,590 2,580 2,580 2,580 -10 1,000 2,580,000 2 139.459 2,580 T/J 27,600 2,500 B 200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 326 406 334 384 58 22,207,600 8,490,801,800 5,020 118.154 386 J 55,000 384 T/B 160,700 246 NIRO City Retail Developments Tbk. --U6---2 144 143 140 142 -2 260,500 36,615,100 22 135.238 142 T/J 33,100 130 B 500 247 NISP Bank OCBC NISP Tbk. --U8---1 840 860 840 840 0 75,500 63,727,000 17 1,017.886 855 J 10,000 840 T/B 13,300 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 915 915 0 100 91,500 1 244.000 980 J 3,200 855 B 1,000 249 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 450 J 1,200 352 B 1,200 250 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 850 J 100 570 B 200 251 PALM Provident Agro Tbk. --U1---2 168 0 0 168 0 0 0 0 45.918 199 J 100 180 B 2,600 252 PBID Panca Budi Idaman Tbk. --U3---1 930 925 890 895 -35 102,400 91,781,000 20 105.294 895 T/J 17,800 890 B 48,100 253 PBRX Pan Brothers Tbk. --S4---1 368 0 0 368 0 0 0 0 651.327 368 J 2,000 362 B 300 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 1,500 615 B 1,000 255 PGAS Perusahaan Gas Negara Tbk. --S7BXO1 1,280 1,350 1,270 1,290 10 88,138,900 114,854,055,500 8,140 430.000 1,290 T/J 65,300 1,285 B 376,800 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 825 825 825 825 0 300 247,500 3 160.976 825 T/J 114,800 790 B 100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,200 3,310 3,300 3,300 100 700 2,312,000 4 1,369.351 3,300 T/J 1,000 3,100 B 300 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 119 123 119 119 0 1,743,800 207,583,500 53 95.200 123 J 43,400 119 T/B 315,200 259 PNBN Bank Pan Indonesia Tbk --M8K--1 1,085 1,105 1,000 1,085 0 3,246,000 3,436,768,000 293 1,806.527 1,085 T/J 173,100 1,070 B 100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,600 230,000 3 50.000 50 T/J 12,541,200 0 B 0 261 PNIN Paninvest Tbk. --U8---1 985 985 950 970 -15 77,800 75,444,500 28 1,031.476 975 J 20,000 950 B 15,700 262 PNLF Panin Financial Tbk. --S8K--1 252 252 228 244 -8 25,652,200 6,152,280,400 1,374 263.727 244 T/J 77,900 242 B 152,300 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,240 1,220 1,170 1,205 -35 900 1,090,000 5 73.700 1,220 J 500 1,165 B 200 264 POLU Golden Flower Tbk. --U4---2 2,190 0 0 2,190 0 0 0 0 760.417 2,190 J 4,500 1,660 B 200 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 0 0 500 0 0 0 0 93.458 590 J 100 500 B 20,000 266 POWR Cikarang Listrindo Tbk. --M7---2 745 770 745 755 10 1,128,900 855,503,000 135 50.333 755 T/J 225,400 750 B 50,500 267 PPRE PP Presisi Tbk. --U7---1 160 166 154 158 -2 9,478,300 1,527,867,000 2,499 36.744 159 J 131,900 158 T/B 339,000 268 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 78,343,600 3,924,665,900 1,536 108.108 51 J 48,751,600 50 T/B 416,900 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,600 3,400 3,600 0 5,300 18,266,000 7 55.385 3,930 J 2,000 3,600 T/B 3,300 270 PRIM Royal Prima Tbk. --U9---2 310 310 308 310 0 1,100 339,000 3 62.000 310 T/J 30,200 288 B 200 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 214 218 202 208 -6 82,572,900 17,287,079,000 2,672 674.821 210 J 2,473,200 208 T/B 723,400 272 PSGO Palma Serasih Tbk. --U1---2 112 110 99 99 -13 900 90,200 2 94.286 110 J 152,100 99 T/B 100 273 PTBA Bukit Asam Tbk. --S2BXO1 2,240 2,290 2,170 2,200 -40 39,002,300 86,826,127,000 7,258 1,913.043 2,210 J 1,300 2,200 T/B 2,942,400 274 PTPP PP (Persero) Tbk. --S6XXO1 1,205 1,220 1,100 1,120 -85 57,033,900 65,428,743,000 6,941 210.526 1,125 J 143,800 1,120 T/B 7,500 275 PTRO Petrosea Tbk. --S2---1 1,285 1,375 1,250 1,290 5 748,800 973,446,500 387 1,032.000 1,290 T/J 31,400 1,285 B 13,000 276 PTSN Sat Nusapersada Tbk --M4---1 214 224 200 202 -12 536,200 112,232,600 111 104.483 212 J 2,200 202 T/B 12,400 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,610 B 100 278 PWON Pakuwon Jati Tbk. --S6B3O1 530 550 520 525 -5 40,923,600 21,873,447,000 2,852 2,023.979 535 J 99,300 525 T/B 3,278,000 279 PZZA Sarimelati Kencana Tbk. --U9---1 930 950 890 890 -40 156,400 142,631,500 74 80.909 965 J 50,000 900 B 10,200 280 RALS Ramayana Lestari Sentosa Tbk. --S9K--1 1,035 960 880 905 -130 12,482,700 11,458,229,500 2,688 565.625 910 J 143,900 905 T/B 44,400 281 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,800 4,800 0 10,500 50,400,000 3 252.872 4,800 T/J 4,600 4,700 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 64 86 54 83 19 87,312,700 6,585,085,600 7,295 83.000 83 T/J 2,060,300 82 B 1,000 283 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---2 464 464 460 464 0 427,900 197,700,000 63 284.663 464 T/J 83,800 460 B 500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 278 278 0 10,100 2,807,800 3 2,175.274 298 J 20,000 278 T/B 2,000 286 ROTI Nippon Indosari Corpindo Tbk. --S5---1 1,280 1,275 1,255 1,270 -10 1,517,000 1,922,686,500 178 498.039 1,280 J 100 1,255 B 5,100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 160 185 150 150 -10 620,800 99,702,200 37 187.500 180 J 9,100 150 T/B 104,700 288 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 9,100 9,100 9,100 0 1,000 9,100,000 3 5,870.968 9,100 T/J 1,600 9,000 B 200 290 SCMA Surya Citra Media Tbk. --S9XXO1 1,120 1,140 1,055 1,115 -5 20,782,000 22,862,107,500 2,531 504.404 1,115 T/J 397,100 1,110 B 299,500 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 800 800 800 0 900 720,000 9 894.805 800 T/J 24,600 740 B 100 292 SFAN Surya Fajar Capital Tbk. --U9---2 875 880 875 880 5 54,600 47,776,000 17 468.085 880 T/J 9,600 875 B 1,100 293 SGRO Sampoerna Agro Tbk. --U1---1 2,200 2,240 2,200 2,200 0 300 664,000 2 94.017 2,500 J 1,000 2,200 T/B 16,800 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,620 0 0 4,620 0 0 0 0 214.695 4,400 J 48,900 3,600 B 100 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 720 725 720 720 0 307,400 221,413,000 61 514.286 720 T/J 4,000 715 B 5,200 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,230 1,245 1,170 1,190 -40 4,983,700 5,975,343,500 2,060 205.172 1,210 J 3,200 1,190 T/B 6,900 297 SILO Siloam International Hospitals Tbk. --M9K--1 6,400 6,525 6,350 6,425 25 491,300 3,137,145,000 233 72.971 6,425 T/J 49,700 6,400 B 15,500 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 276 288 260 270 -6 9,667,900 2,617,815,600 894 24.545 270 T/J 361,300 268 B 175,700 299 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 431,500 825 B 1,000 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,680 4,800 4,670 4,670 -10 22,100 104,691,000 28 4,060.870 4,690 J 600 4,670 T/B 400 302 SMAR Smart Tbk. --U1---2 3,410 3,630 3,450 3,540 130 600 2,132,000 6 1,169.629 3,610 J 1,000 3,460 B 600 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 260 294 250 266 6 22,645,800 6,286,083,400 2,942 47.500 268 J 145,200 266 T/B 300 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 885 985 900 900 15 93,900 85,514,000 37 1,086.957 935 J 100 900 T/B 1,000 305 SMRA Summarecon Agung Tbk. --S6K--1 840 860 790 815 -25 14,347,800 11,747,302,000 2,252 1,339.139 815 T/J 76,500 810 B 63,200 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,470 1,460 1,400 1,420 -50 3,422,000 4,857,334,000 1,237 3,792.836 1,420 T/J 200 1,410 B 35,000 307 SOCI Soechi Lines Tbk. --M7---1 103 108 95 101 -2 12,817,600 1,286,811,700 976 18.364 101 T/J 229,800 100 B 40,100 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 4,400 5,000 4,200 5,000 600 10,600 47,938,000 12 484.848 5,000 T/J 100 3,800 B 2,900 309 SPTO Surya Pertiwi Tbk. --S9K--2 825 800 795 795 -30 38,400 30,648,500 25 68.534 815 J 8,800 795 T/B 2,000 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 270 296 268 290 20 36,870,500 10,423,204,800 2,349 164.793 290 T/J 1,370,200 288 B 655,100 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 250 190 200 10 22,700 4,585,800 15 213.445 200 T/J 131,900 191 B 1,100 312 SRIL Sri Rejeki Isman Tbk. --S4LKO1 200 206 190 206 6 139,201,800 27,234,510,000 2,373 85.833 206 T/J 6,346,300 202 B 6,400 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,300 3,400 3,290 3,400 100 14,100 46,553,000 17 61.818 3,400 T/J 900 3,310 B 200 314 SSIA Surya Semesta Internusa Tbk. --S6K--1 645 665 610 645 0 4,913,500 3,104,595,500 557 264.615 645 T/J 298,500 615 B 1,000 315 SSMS Sawit Sumbermas Sarana Tbk. --S1K--1 810 840 770 840 30 73,227,400 57,416,394,000 1,007 125.373 840 T/J 1,947,900 795 B 98,200 316 STTP Siantar Top Tbk. --U5---2 8,000 6,400 6,400 6,400 -1,600 900 5,760,000 6 3,781.835 6,400 T/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 3,600 J 100 3,020 B 100 319 SURE Super Energy Tbk. --U2---2 2,980 0 0 2,980 0 0 0 0 1,922.581 2,980 J 33,300 2,970 B 3,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 95 121 97 110 15 68,777,900 7,232,500,200 2,459 1,005.025 110 T/J 388,600 106 B 41,300 321 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. --S7LKO1 1,105 1,135 1,025 1,060 -45 16,934,900 18,157,125,500 2,071 261.728 1,060 T/J 195,000 1,045 B 100 323 TBLA Tunas Baru Lampung Tbk. --S5---1 615 625 595 610 -5 2,518,800 1,539,074,000 964 138.905 610 T/J 160,200 605 B 25,000 324 TCID Mandom Indonesia Tbk. --U5---1 9,800 9,825 9,825 9,825 25 100 982,500 1 963.689 9,825 T/J 400 9,500 B 300 325 TCPI Transcoal Pacific Tbk. --U7---2 6,550 6,725 6,275 6,300 -250 7,402,500 47,394,852,500 7,272 4,565.217 6,300 T/J 600 6,275 B 10,000 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 197 198 185 197 0 47,900 9,035,900 14 86.404 190 J 5,100 183 B 300 327 TEBE Dana Brata Luhur Tbk. --S7---2 1,740 1,750 1,745 1,745 5 281,400 491,266,500 143 159.361 1,745 T/J 8,900 1,740 B 58,900 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 122 103 114 1 74,920,900 8,555,571,300 3,278 36.774 115 J 2,500 114 T/B 2,029,600 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 362 330 330 330 -32 100 33,000 1 74.782 0 J 0 332 B 5,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,500 J 100 5,000 B 200 331 TINS Timah Tbk. --S2K--1 575 600 555 575 0 19,907,000 11,518,364,000 2,255 293.822 580 J 139,900 575 T/B 209,800 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S3B3O1 6,000 6,500 5,750 5,850 -150 3,757,200 22,975,130,000 4,396 361.695 5,925 J 500 5,850 T/B 38,600 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 360 320 360 -10 134,500 46,133,000 13 75.968 360 T/J 227,400 326 B 1,100 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,680,900 84,045,000 58 80.475 50 T/J 8,428,400 0 B 0 335 TOTL Total Bangun Persada Tbk. --S6---1 372 378 370 372 0 1,908,200 713,978,000 169 133.704 374 J 133,800 372 T/B 9,900 336 TOTO Surya Toto Indonesia Tbk. --U3---2 220 242 222 242 22 400 94,800 2 785.026 242 T/J 800 226 B 100 337 TOWR Sarana Menara Nusantara Tbk. --S7B3O1 805 825 785 805 0 98,564,100 79,808,937,000 9,874 3,834.612 805 T/J 11,008,200 800 B 2,084,400 338 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---1 135 125 125 125 -10 2,000 250,000 2 125.964 125 T/J 219,500 123 B 159,300 340 TRIN Perintis Triniti Properti Tbk. --U6---2 190 199 187 191 1 8,312,800 1,590,169,000 706 95.500 192 J 17,500 188 B 10,700 341 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---1 380 380 380 380 0 37,800 14,364,000 6 226.676 386 J 5,000 380 T/B 3,100 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,240 1,240 1,220 1,220 -20 4,700 5,802,000 11 217.640 1,240 J 1,500 1,220 T/B 300 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,410 3,400 3,400 3,400 -10 1,100 3,740,000 2 88.312 3,400 T/J 9,000 3,390 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,240 1,300 1,200 1,290 50 191,600 241,150,500 19 2,866.667 1,295 J 20,900 1,250 B 10,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,610 1,630 1,575 1,600 -10 767,100 1,226,105,500 258 106.667 1,615 J 96,300 1,600 T/B 5,000 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --S5---1 1,610 1,610 1,475 1,515 -95 399,900 610,083,000 503 2,937.413 1,515 T/J 75,100 1,510 B 2,600 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,960 3,000 3,000 3,000 40 100 300,000 1 111.108 3,190 J 100 3,000 T/B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,010 2,010 1,995 2,000 -10 7,900 15,798,000 6 166.667 2,000 T/J 82,700 1,990 B 1,400 350 VICO Victoria Investama Tbk. --U8---1 92 103 88 103 11 4,500 407,900 8 82.400 92 J 248,200 89 B 800 351 VOKS Voksel Electric Tbk. --U4---1 270 284 272 274 4 64,100 17,884,600 24 121.205 280 J 8,000 274 T/B 500 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --S6K--1 224 230 210 214 -10 47,256,900 10,349,965,200 2,268 73.793 214 T/J 47,800 212 B 1,162,400 353 WIKA Wijaya Karya (Persero) Tbk. --S6XXO1 1,875 1,900 1,765 1,800 -75 11,082,600 20,165,281,500 4,962 462.662 1,800 T/J 400,200 1,795 B 160,000 354 WOOD Integra Indocabinet Tbk. --S5K--1 396 400 376 390 -6 2,161,600 833,245,400 227 150.000 390 T/J 53,800 386 B 1,500 355 WSBP Waskita Beton Precast Tbk. --S3K--1 186 193 178 181 -5 60,724,700 11,194,918,100 3,685 36.939 182 J 59,900 181 T/B 35,200 356 WSKT Waskita Karya (Persero) Tbk. --S6LKO1 975 1,015 950 970 -5 34,912,500 34,291,974,000 4,709 261.808 970 T/J 108,000 965 B 498,100 357 WTON Wijaya Karya Beton Tbk. --S3K--1 324 330 308 316 -8 11,655,000 3,709,937,200 1,225 53.559 318 J 114,800 316 T/B 381,000 358 ZINC Kapuas Prima Coal Tbk. --U2---2 318 318 280 296 -22 40,378,700 12,432,262,400 577 1,055.221 296 T/J 3,082,100 294 B 14,700 Total 2,814,933,600 1,845,488,286,100 302,955 2,815,393,600 46,719,800 Jakarta, 02 March 2020 Trading Division