List of Securities Quotation: IDX SMC Composite Date: Tuesday, 17 March 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 5,950 5,750 5,550 5,550 -400 2,308,900 12,883,755,000 1,053 450.868 5,550 T/J 35,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,675 J 4,900 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,495 0 0 1,495 0 0 0 0 39.867 1,490 J 400 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,300 1,220 1,240 -70 19,395,000 23,761,176,000 2,600 1,512.195 1,240 T/J 627,500 1,225 B 600 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 545 545 510 510 -35 7,467,600 3,821,954,500 932 400.525 510 T/J 1,930,200 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,250 8,100 7,775 7,800 -450 130,500 1,035,902,500 158 335.484 7,800 T/J 97,500 7,750 B 3,900 7 ADRO Adaro Energy Tbk. --M2BX-1 775 760 725 725 -50 47,571,500 34,534,141,500 3,469 65.909 725 T/J 8,684,100 0 B 0 8 AGII Aneka Gas Industri Tbk. --M3---1 488 494 482 482 -6 242,600 118,178,400 60 43.818 482 T/J 200 480 B 7,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 106 107 99 99 -7 4,322,500 431,869,300 382 161.744 99 T/J 428,600 0 B 0 10 AGRS Bank IBK Indonesia Tbk. --U8---2 126 140 118 140 14 47,000 5,853,000 19 127.273 138 J 19,600 118 B 5,200 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,680 1,705 1,565 1,700 20 29,696,000 48,085,792,500 3,105 1,354.895 1,700 T/J 4,707,000 1,565 B 11,800 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 300 J 1,500 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 210 204 196 204 -6 38,300 7,582,000 34 117.241 204 T/J 17,600 0 B 0 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,200 0 0 3,200 0 0 0 0 130.612 3,100 J 7,500 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,560 2,560 2,390 2,390 -170 4,200 10,378,000 4 125.789 2,390 T/J 50,400 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 715 715 715 715 0 2,700 1,930,500 9 1,824.492 715 T/J 2,300 710 B 1,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,500 655 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 446 446 416 416 -30 45,123,800 18,817,301,400 2,920 274.280 416 T/J 24,111,500 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 655 700 0 22,700 15,859,500 9 744.554 875 J 10,000 695 B 9,300 20 APLN Agung Podomoro Land Tbk. XRM6K--1 93 90 87 87 -6 9,287,200 809,490,100 425 23.836 87 T/J 1,189,900 0 B 0 21 ARII Atlas Resources Tbk. --U2---2 615 615 605 615 0 10,200 6,272,000 4 41.000 615 T/J 993,900 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,420 1,775 1,430 1,775 355 25,100 36,376,000 19 752.119 1,775 T/J 10,800 1,370 B 100 23 ARNA Arwana Citramulia Tbk. XDM3---1 354 364 334 348 -6 1,568,600 548,962,800 190 2,365.255 350 J 1,800 346 B 29,700 24 ARTO Bank Artos Indonesia Tbk. --U8---2 2,700 2,550 2,520 2,520 -180 28,900 72,858,000 9 1,909.091 2,800 J 200 2,520 T/B 100 25 ASGR Astra Graphia Tbk. --U9---1 780 755 730 735 -45 135,800 101,547,000 69 152.388 755 J 5,900 735 T/B 500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,075 1,070 1,010 1,010 -65 138,100 142,353,000 78 1,870.370 1,025 J 200 1,005 B 8,000 27 ASRI Alam Sutera Realty Tbk. --M6---1 133 134 124 124 -9 4,562,300 566,755,100 719 118.095 124 T/J 839,000 0 B 0 28 ASSA Adi Sarana Armada Tbk. --M7K--1 400 392 372 380 -20 2,008,100 780,258,800 90 97.436 380 T/J 995,600 372 B 100 29 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 1,200 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 845 845 790 790 -55 1,374,700 1,093,063,500 646 714.480 790 T/J 142,200 0 B 0 31 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 34,496,500 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 480 480 448 448 -32 2,200 1,032,600 10 330.298 448 T/J 600 0 B 0 33 BALI Bali Towerindo Sentra Tbk. --U7---2 650 720 605 630 -20 6,500 4,127,000 12 787.500 700 J 30,000 610 B 1,100 34 BBKP Bank Bukopin Tbk. --M8---1 117 115 109 109 -8 3,205,600 350,047,300 173 32.336 109 T/J 647,400 0 B 0 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,850 1,780 1,780 1,780 -70 4,900 8,722,000 1 128.986 1,780 T/J 5,100 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 1,245 1,200 1,160 1,160 -85 63,602,600 74,391,557,500 5,181 151.304 1,160 T/J 12,047,600 0 B 0 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 0 0 268 0 0 0 0 272.857 280 J 400 250 B 7,500 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 157 185 148 185 28 362,800 66,619,100 72 524.644 185 T/J 74,900 184 B 20,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,160 2,150 2,010 2,010 -150 6,804,400 13,867,948,000 1,607 1.135 2,010 T/J 16,000 0 B 0 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 0 0 50 0 0 0 0 217.306 50 J 399,567,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 108 109 101 101 -7 16,760,000 1,701,159,500 374 59.412 102 J 63,100 101 T/B 31,000 43 BFIN BFI Finance Indonesia Tbk. --M8---2 366 356 342 342 -24 5,309,000 1,816,788,400 155 1,752.588 342 T/J 5,550,900 0 B 0 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 366,800 18,340,000 36 146.220 50 T/J 30,472,200 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 810 850 800 810 0 108,900 88,309,000 15 457.637 850 J 14,400 810 T/B 41,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 47,735,400 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,860 1,860 1,730 1,730 -130 175,000 306,295,500 79 26.615 1,730 T/J 1,255,300 0 B 0 48 BISI BISI International Tbk. --U1---1 770 770 720 770 0 124,600 93,297,000 47 385.000 770 T/J 17,300 0 B 0 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 800 800 760 760 -40 4,310,400 3,327,369,000 1,166 126.667 765 J 10,300 760 T/B 1,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 486 486 452 452 -34 8,572,900 3,947,581,600 1,382 105.116 452 T/J 106,200 0 B 0 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 347,100 17,355,000 21 3.455 50 T/J 144,174,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 147 150 145 145 -2 1,300 189,000 2 332.721 145 T/J 8,000 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 123,364,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 232 230 230 0 24,000 5,520,200 4 71.875 276 J 200 230 T/B 15,200 56 BMTR Global Mediacom Tbk. --M9K--1 220 206 206 206 -14 501,600 103,329,600 63 167.671 206 T/J 32,220,200 0 B 0 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 73,499,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 665 665 635 650 -15 1,827,700 1,185,921,000 304 4.799 655 J 122,000 650 T/B 86,900 59 BNII Bank Maybank Indonesia Tbk. --U8---1 133 133 124 126 -7 1,180,300 149,101,800 119 1.501 129 J 10,000 126 T/B 57,900 60 BNLI Bank Permata Tbk. --M8K--1 1,160 1,160 1,100 1,135 -25 6,320,000 7,167,460,000 581 12.358 1,135 T/J 849,300 1,130 B 155,000 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,555 1,555 1,530 1,555 0 147,900 228,657,500 67 1,509.709 1,555 T/J 8,200 1,550 B 114,700 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 166 170 155 155 -11 219,600 35,088,900 32 88.571 155 T/J 43,900 0 B 0 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 780 J 12,800 730 B 200 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 208,600 1,180 B 334,100 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 4,120 0 0 4,120 0 0 0 0 160.346 0 J 0 3,900 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 198 198 185 185 -13 5,303,100 987,286,500 837 36.275 185 T/J 1,467,200 0 B 0 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 62,500 3,125,000 6 7.874 50 T/J 63,327,500 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,025 J 10,200 975 B 600 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 760 800 710 800 40 23,859,600 17,627,176,500 4,069 156.708 800 T/J 3,263,800 770 B 13,300 71 BSIM Bank Sinarmas Tbk. --U8---1 515 510 480 510 -5 400 198,000 2 347.840 498 J 6,700 480 B 700 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,715 1,715 1,595 1,715 0 11,500 19,120,000 13 87.949 1,690 J 1,000 1,595 B 100 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 39,021,700 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 1,820 1,820 -130 12,900 24,079,000 33 352.329 1,890 J 2,500 1,820 T/B 7,700 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 3,170 3,170 2,950 2,950 -220 3,688,800 11,118,374,000 2,215 302.564 2,950 T/J 4,862,900 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,190 1,250 1,190 1,200 10 7,400 8,890,500 21 203.390 1,200 T/J 12,700 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 130 133 125 129 -1 68,234,600 8,920,905,400 255 12.615 129 T/J 66,500 127 B 100,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,332,300 66,615,000 48 2.902 50 T/J 350,506,000 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 74 73 69 69 -5 23,833,600 1,650,613,400 535 15.091 69 T/J 3,312,900 0 B 0 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 161 159 150 150 -11 1,581,800 238,253,800 266 45.455 152 J 18,800 150 T/B 336,200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 80 78 75 75 -5 372,600 27,951,100 45 42.857 75 T/J 109,000 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 390 390 380 390 0 38,100 14,802,000 9 712.498 400 J 100,000 380 B 44,400 85 CASS Cardig Aero Services Tbk. --U7---2 570 540 540 540 -30 300 162,000 1 135.000 540 T/J 100 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 50 50 50 0 430,300 21,515,000 18 320.000 50 T/J 2,296,400 0 B 0 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 196 196 183 183 -13 422,900 79,227,700 72 14.320 183 T/J 155,300 0 B 0 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 1,950 1,950 1,950 0 1,200 2,340,000 1 7,075.985 1,950 T/J 600 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 2,880 2,880 2,680 2,690 -190 292,100 834,732,000 70 1,494.444 2,690 T/J 9,600 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 358 356 334 334 -24 1,662,000 572,963,800 209 1,452.174 334 T/J 899,700 0 B 0 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,750 1,500 1,750 270 4,100 6,262,500 4 167.455 1,740 J 4,800 1,480 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 0 100 5,000 1 45.455 50 T/J 218,666,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 414 420 394 394 -20 130,400 52,046,600 14 198.824 410 J 5,900 394 T/B 480,000 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 2,210 B 100 96 CTRA Ciputra Development Tbk. --M6XX-1 665 665 620 620 -45 11,081,300 6,875,339,500 993 138.815 625 J 12,200 620 T/B 5,429,700 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,730 1,730 1,725 1,725 -5 700 1,208,500 3 3,462.326 1,730 J 500 1,725 T/B 200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,000 100,000 1 16.496 50 T/J 107,194,500 0 B 0 99 DILD Intiland Development Tbk. --U6---1 212 200 198 200 -12 1,307,600 259,359,700 57 34.852 198 J 120,000 0 B 0 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,465 1,510 1,365 1,365 -100 2,100 2,977,000 11 46.271 1,430 J 3,700 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 5,275 5,200 4,950 4,950 -325 4,800 24,185,000 9 29,589.336 4,950 T/J 1,900 0 B 0 102 DMAS Puradelta Lestari Tbk. --M6K--1 159 152 148 148 -11 37,939,500 5,625,832,000 1,972 70.476 148 T/J 1,747,500 0 B 0 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 78 73 73 73 -5 170,500 12,446,500 64 31.739 73 T/J 3,177,600 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 930 950 -5 172,600 163,976,500 56 103.825 955 J 29,600 950 T/B 48,100 105 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 260 J 600 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,180 3,180 3,180 3,180 0 10,000 31,800,000 3 2,793.419 3,180 T/J 17,100 3,030 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 108 102 101 101 -7 3,676,000 371,515,300 162 136.738 101 T/J 779,800 0 B 0 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 356 354 334 334 -22 62,200 20,926,000 19 90.270 350 J 175,100 334 T/B 16,600 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,550 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 705 660 660 660 -45 107,000 70,620,000 26 130.693 660 T/J 50,000 0 B 0 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,000 1,955 1,955 -145 30,500 60,041,000 22 719.619 1,955 T/J 1,500 0 B 0 113 DWGL Dwi Guna Laksana Tbk. --U9---2 248 248 248 248 0 100 24,800 1 165.333 248 T/J 74,700 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 770 730 720 720 -50 75,200 54,294,000 7 17.778 765 J 200 0 B 0 115 ELSA Elnusa Tbk. --M2K--1 164 164 153 153 -11 17,145,900 2,634,647,900 1,052 38.250 153 T/J 2,327,900 0 B 0 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 572,355,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,150 5,000 5,000 5,000 -150 3,000 15,000,000 1 694.444 5,000 T/J 197,000 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,150 2,150 2,100 2,150 0 600 1,265,000 3 1,504.243 2,000 J 7,000 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,290 1,250 1,200 1,200 -90 2,974,600 3,582,419,500 807 120.000 1,200 T/J 4,059,100 0 B 0 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 149 147 139 144 -5 10,575,300 1,482,674,200 252 268.102 144 T/J 400,300 0 B 0 121 EXCL XL Axiata Tbk. --M7BX-1 1,675 1,670 1,560 1,575 -100 27,694,000 43,821,323,000 5,232 79.932 1,575 T/J 21,400 1,570 B 22,600 122 FAST Fast Food Indonesia Tbk. --U9---2 1,030 1,050 1,030 1,050 20 23,300 24,005,500 14 3,302.614 1,050 T/J 500 1,030 B 17,400 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,950 7,125 7,000 7,050 100 1,300 9,185,000 6 1,615.638 7,050 T/J 1,000 6,600 B 100 124 FILM MD Pictures Tbk. --U9---1 121 142 113 135 14 9,376,700 1,240,901,700 1,602 64.286 136 J 10,000 135 T/B 8,829,800 125 FISH FKS Multi Agro Tbk. --U9---2 2,280 2,210 2,150 2,150 -130 400 872,000 2 1,720.000 2,210 J 300 0 B 0 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 800 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 59 55 55 55 -4 4,812,700 264,698,500 412 3.056 55 T/J 22,704,900 0 B 0 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 346 340 322 322 -24 3,200 1,048,800 13 38.333 326 J 200 0 B 0 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 208 210 194 194 -14 10,165,100 1,989,943,400 1,146 26.079 194 T/J 727,000 0 B 0 131 GJTL Gajah Tunggal Tbk. --M4---1 306 296 286 286 -20 2,577,400 737,883,000 228 56.149 286 T/J 128,500 0 B 0 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 65 67 61 65 0 7,479,000 469,329,700 311 16.250 65 T/J 89,000 64 B 132,000 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 0 0 18,700 0 0 0 0 3,252.174 18,075 J 500 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,140 1,130 1,080 1,080 -60 35,000 38,117,000 39 84.047 1,080 T/J 14,700 1,075 B 3,200 135 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 98 100 92 92 -6 102,100 9,400,000 13 36.800 100 J 136,200 0 B 0 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,480 2,520 2,310 2,310 -170 88,700 205,250,000 31 62.432 2,310 T/J 29,000 0 B 0 138 HERO Hero Supermarket Tbk. --U9---1 730 760 690 760 30 1,000 742,500 5 1,586.374 780 J 200 760 T/B 800 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,450 2,320 2,280 2,280 -170 121,800 278,838,000 141 697.973 2,280 T/J 27,000 0 B 0 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 585 545 585 0 6,200 3,435,000 5 900.000 585 T/J 2,700 545 B 4,900 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 805 805 750 750 -55 5,943,600 4,551,375,000 272 241.935 750 T/J 727,600 0 B 0 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 910 970 900 960 50 53,909,500 50,425,321,000 303 914.286 960 T/J 71,000 955 B 11,600 144 HRTA Hartadinata Abadi Tbk. --M5---1 244 246 240 242 -2 111,700 27,007,600 47 80.667 242 T/J 41,200 240 B 8,300 145 HRUM Harum Energy Tbk. --M2K--1 1,180 1,160 1,150 1,155 -25 1,682,100 1,944,106,500 153 22.212 1,160 J 60,100 1,155 T/B 190,000 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 9,800 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 117 130 111 122 5 39,700 4,677,900 41 116.190 124 J 11,900 111 B 145,100 148 IFSH Ifishdeco Tbk. --U2---2 440 0 0 440 0 0 0 0 100.000 410 J 18,400 0 B 0 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 484 484 452 460 -24 1,886,200 870,774,000 338 61.755 462 J 5,000 460 T/B 1,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 158 158 147 147 -11 903,000 133,097,600 37 29.400 153 J 300 147 T/B 200 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,035 1,030 1,035 0 271,300 280,795,000 52 272.368 1,035 T/J 8,100 1,025 B 2,800 153 INAF Indofarma (Persero) Tbk. --U5---1 565 575 530 530 -35 5,210,200 2,859,363,500 1,857 212.000 530 T/J 156,000 0 B 0 154 INCO Vale Indonesia Tbk. --M2XX-1 1,780 1,780 1,660 1,660 -120 3,715,000 6,172,228,500 690 677.551 1,660 T/J 3,951,700 0 B 0 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,665 1,665 1,550 1,550 -115 23,800 36,990,500 23 208.757 1,550 T/J 7,300 0 B 0 156 INDS Indospring Tbk. --M4---1 1,530 1,530 1,425 1,520 -10 2,800 4,244,500 11 142.500 1,520 T/J 100 1,430 B 100 157 INDY Indika Energy Tbk. --M2K--1 480 476 448 448 -32 2,972,500 1,333,626,000 717 15.186 448 T/J 38,700 0 B 0 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,530 4,530 4,220 4,220 -310 8,557,600 36,155,507,000 4,113 217.451 4,220 T/J 1,078,500 0 B 0 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 690 655 690 -10 400 272,000 4 657.143 690 T/J 22,000 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,680 3,500 3,670 0 559,700 2,055,612,000 102 1,329.710 3,670 T/J 1,600 0 B 0 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 850 J 949,900 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 424 0 0 424 0 0 0 0 298.884 424 J 3,600 396 B 1,500 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 288 280 268 272 -16 2,012,100 544,280,800 199 16.585 276 J 300 272 T/B 47,400 164 IPTV MNC Vision Networks Tbk. --U9---1 364 386 342 386 22 2,133,500 783,820,600 287 160.833 386 T/J 102,600 384 B 210,000 165 IRRA Itama Ranoraya Tbk. --U9---2 520 520 488 500 -20 3,985,500 1,980,932,100 243 133.690 505 J 128,800 498 B 5,800 166 ISAT Indosat Tbk. --M7K--1 1,580 1,580 1,470 1,470 -110 1,092,500 1,609,665,000 388 105.000 1,470 T/J 933,300 0 B 0 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 109 109 102 102 -7 6,075,900 620,778,200 202 34.576 103 J 5,100 102 T/B 158,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,030 2,030 1,890 1,970 -60 9,840,600 19,164,417,500 3,626 895.455 1,970 T/J 40,700 1,955 B 1,100 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,450 7,300 6,950 6,950 -500 3,494,700 24,307,807,500 3,612 49.643 6,975 J 1,800 6,950 T/B 18,700 170 JAST Jasnita Telekomindo Tbk. --U7---2 935 935 875 875 -60 5,767,300 5,048,039,000 66 355.691 880 J 165,900 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 131,031,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 0 0 540 0 0 0 0 306.313 530 J 5,000 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 380 390 380 390 10 100,100 39,038,000 2 322.802 390 T/J 396,200 380 B 100,000 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 1,080 1,040 1,005 1,005 -75 6,460,200 6,501,578,500 1,168 274.740 1,005 T/J 7,478,100 0 B 0 175 JRPT Jaya Real Property Tbk. --M6K--1 410 442 410 442 32 8,343,200 3,523,891,800 679 425.000 442 T/J 125,800 428 B 1,500 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,450 3,400 3,210 3,210 -240 2,071,100 6,661,263,000 818 189.291 3,210 T/J 2,736,700 0 B 0 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,000 980 980 980 -20 100 98,000 1 211.061 995 J 100 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 945 945 0 120,700 114,063,000 13 2,100.000 950 J 92,300 945 T/B 39,300 179 KAEF Kimia Farma Tbk. --M5---1 675 690 630 630 -45 6,779,200 4,431,774,000 1,462 630.000 630 T/J 190,500 0 B 0 180 KBLI KMI Wire & Cable Tbk. --M4K--1 336 324 314 314 -22 1,833,200 577,744,000 145 38.154 314 T/J 72,900 0 B 0 181 KEEN Kencana Energi Lestari Tbk. --M7---1 338 342 316 316 -22 1,955,300 645,276,400 78 79.798 316 T/J 113,400 0 B 0 182 KEJU Mulia Boga Raya Tbk. --U5---2 740 730 700 700 -40 68,500 47,953,000 20 93.333 740 J 1,000 700 T/B 18,400 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 1,120,200 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 242 238 226 226 -16 47,200 10,843,200 25 7.841 226 T/J 1,903,500 0 B 0 185 KINO Kino Indonesia Tbk. --M5---1 2,600 2,520 2,420 2,430 -170 6,857,800 17,172,113,000 193 63.947 2,420 J 282,700 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 0 0 1,265 0 0 0 0 626.238 1,265 J 200 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 180 177 168 168 -12 6,600 1,167,300 7 589.474 200 J 1,924,500 168 T/B 13,900 188 KMTR Kirana Megatara Tbk. --U3---2 180 180 170 178 -2 91,900 16,414,800 11 38.865 178 T/J 10,500 170 B 44,300 189 KOTA DMS Propertindo Tbk. --U6---1 515 500 480 482 -33 5,017,000 2,508,174,000 13 241.000 480 J 282,300 0 B 0 190 KPIG MNC Land Tbk. --M9---2 122 127 119 127 5 6,426,400 799,105,900 331 273.277 127 T/J 1,196,500 126 B 100,200 191 KRAH Grand Kartech Tbk. --U4---2 1,100 1,055 1,025 1,025 -75 3,000 3,115,000 3 372.727 1,025 T/J 13,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 170 160 160 -11 4,026,600 644,550,800 216 19.892 160 T/J 1,556,000 0 B 0 193 KREN Kresna Graha Investama Tbk. --U9---1 416 414 388 390 -26 2,475,800 985,164,200 273 4,057.428 388 J 1,805,300 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 452 565 422 422 -30 231,900 100,292,100 33 108.205 430 J 5,000 422 T/B 240,900 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,500 5,500 5,500 -100 2,900 15,950,000 1 90.909 6,050 J 2,100 5,500 T/B 497,100 196 LINK Link Net Tbk. --M9---1 3,590 3,590 3,350 3,490 -100 1,102,000 3,841,999,000 719 218.125 3,490 T/J 700 3,400 B 2,600 197 LPCK Lippo Cikarang Tbk --U6---1 535 525 498 498 -37 474,200 236,555,900 284 56.148 498 T/J 833,400 0 B 0 198 LPKR Lippo Karawaci Tbk. --M6K--1 185 185 173 174 -11 57,482,400 9,985,162,300 815 56.188 174 T/J 85,000 173 B 500 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,975 1,930 1,840 1,840 -135 4,098,700 7,542,191,500 700 41.694 1,840 T/J 3,784,200 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 660 630 615 615 -45 27,129,700 16,696,413,500 866 158.710 615 T/J 1,359,700 0 B 0 201 MAIN Malindo Feedmill Tbk. --M3K--1 565 540 530 530 -35 1,185,600 628,493,000 249 301.136 530 T/J 541,200 0 B 0 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,210 0 0 3,210 0 0 0 0 152.857 2,990 J 21,600 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,605 1,590 1,590 1,590 -15 100 159,000 1 94.643 1,590 T/J 300 1,500 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 625 620 585 585 -40 9,844,400 5,802,260,500 961 938.779 590 J 56,000 585 T/B 465,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 166 163 163 163 -3 300 48,900 1 217.333 162 J 33,000 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 420 420 402 402 -18 1,488,200 620,454,000 202 804.000 404 J 28,900 400 B 10,500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 496 0 0 496 0 0 0 0 352.673 490 J 1,800 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,575 1,470 1,575 0 3,000 4,654,500 12 121.154 1,575 T/J 11,100 1,500 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,575 1,475 1,465 1,465 -110 5,500 8,058,500 7 105.776 1,465 T/J 189,400 0 B 0 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 74 72 69 70 -4 2,802,200 196,417,200 109 62.785 72 J 200 70 T/B 44,200 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,839,200 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,125 1,120 1,050 1,070 -55 203,368,100 216,249,954,500 8,426 279.015 1,070 T/J 2,069,000 1,060 B 593,900 213 MDLN Modernland Realty Tbk. --M6---1 136 141 128 134 -2 4,752,700 650,308,500 459 39.768 134 T/J 1,176,300 133 B 45,700 214 MEDC Medco Energi Internasional Tbk. --M2K--1 428 428 400 400 -28 6,496,400 2,603,066,400 604 704.511 400 T/J 6,852,300 0 B 0 215 MEGA Bank Mega Tbk. --U8---1 5,600 5,500 5,275 5,500 -100 3,500 18,747,500 12 4,009.097 5,600 J 11,500 5,300 B 1,000 216 MERK Merck Tbk. --U5---2 1,725 1,695 1,605 1,605 -120 38,500 62,293,500 41 4,231.814 1,605 T/J 4,700 0 B 0 217 META Nusantara Infrastructure Tbk. --U7---1 139 140 130 135 -4 18,800 2,545,100 16 40.900 137 J 300 131 B 44,800 218 MFIN Mandala Multifinance Tbk. --U8---2 1,065 1,060 995 1,060 -5 1,113,200 1,156,995,500 30 1,087.179 1,060 T/J 391,800 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 660 655 635 635 -25 1,856,800 1,179,355,500 240 282.222 640 J 68,300 635 T/B 12,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,240 1,240 1,180 1,180 -60 1,100,100 1,299,174,000 6 429.091 1,290 J 100 1,180 T/B 505,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,735 1,795 1,695 1,700 -35 7,335,300 12,483,432,500 1,228 100.089 1,710 J 100 1,695 B 262,300 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 52,800 2,640,000 175 238.095 50 T/J 2,029,100 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,900 15,850 15,850 15,850 -50 100 1,585,000 1 754.762 15,700 J 3,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 13,000 13,000 12,125 12,600 -400 2,800 34,937,500 17 80,254.777 12,600 T/J 100 12,125 B 600 225 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 19,555,200 981,272,300 188 5.735 50 T/J 403,000 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 124 130 116 128 4 2,562,100 309,712,200 86 21.880 128 T/J 61,800 117 B 110,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 930 910 865 865 -65 2,527,200 2,188,919,000 287 96.111 865 T/J 14,348,800 0 B 0 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,095 1,090 1,090 1,090 -5 1,000 1,090,000 2 187.931 1,065 J 10,000 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 545 565 520 550 5 4,748,000 2,576,369,000 527 36.667 550 T/J 401,300 545 B 1,200 230 MPPA Matahari Putra Prima Tbk. --U9---1 83 84 78 78 -5 2,911,300 227,721,700 176 32.794 80 J 9,900 78 T/B 3,408,200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 930 1,115 865 910 -20 1,000 983,500 10 827.273 890 J 2,500 865 B 200 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,375 0 0 5,375 0 0 0 0 487.536 5,275 J 1,200 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 390 390 364 382 -8 561,800 213,442,400 101 76.400 382 T/J 4,700 380 B 12,500 234 MSKY MNC Sky Vision Tbk. --U9---1 1,415 1,450 1,320 1,330 -85 11,400 15,348,500 25 87.500 1,330 T/J 12,300 0 B 0 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,145 1,140 1,065 1,075 -70 1,562,100 1,687,701,500 219 1,935.263 1,075 T/J 46,200 0 B 0 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 128,856,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 400 406 386 400 0 191,500 76,210,200 19 168.173 400 T/J 10,000 388 B 9,600 238 MTPS Meta Epsi Tbk. --U7---2 258 0 0 258 0 0 0 0 80.625 252 J 10,000 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,130 1,070 1,055 1,055 -75 108,500 114,469,000 23 125.659 1,055 T/J 15,400 0 B 0 240 MYOR Mayora Indah Tbk. --M5KB-1 1,750 1,800 1,630 1,645 -105 10,731,900 17,727,382,000 1,316 8,229.115 1,645 T/J 89,100 1,640 B 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 1,030 1,030 965 1,030 0 50,783,200 51,620,335,000 857 1,000.000 1,030 T/J 500 1,025 B 258,400 244 NFCX NFC Indonesia Tbk. --U9---2 2,340 2,340 2,180 2,200 -140 4,300 9,516,000 11 118.919 2,200 T/J 30,100 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 316 310 294 294 -22 2,217,800 654,694,800 512 90.462 294 T/J 110,700 0 B 0 246 NIRO City Retail Developments Tbk. --U6---2 155 154 145 154 -1 543,200 83,415,100 11 146.667 155 J 2,034,000 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 875 0 0 875 0 0 0 0 1,060.298 825 J 13,100 815 B 100 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 1,100 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 450 450 448 450 0 1,333,000 599,848,000 3 204.545 440 J 1,200 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 610 575 570 570 -40 200 114,500 2 27.296 750 J 100 570 T/B 4,400 251 PALM Provident Agro Tbk. --U1---2 178 178 178 178 0 2,000 356,000 2 48.651 177 J 2,200 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 890 885 830 830 -60 430,100 360,459,500 48 97.647 830 T/J 15,700 0 B 0 253 PBRX Pan Brothers Tbk. --M4---1 338 338 316 316 -22 76,900 24,478,200 52 559.292 316 T/J 400 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-1 915 870 855 855 -60 78,689,700 67,439,399,000 5,242 285.000 855 T/J 10,617,200 0 B 0 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 620 615 580 600 -20 17,100 9,985,000 12 117.073 615 J 6,600 585 B 100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,970 2,990 2,980 2,980 10 200 597,000 2 1,236.566 2,970 J 8,800 2,770 B 400 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 112 115 106 111 -1 1,356,200 150,536,300 31 88.800 120 J 5,600 111 T/B 837,800 259 PNBN Bank Pan Indonesia Tbk --M8K--1 865 820 805 805 -60 4,419,500 3,559,796,500 257 1,340.326 805 T/J 241,600 0 B 0 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,200 60,000 2 50.000 50 T/J 7,367,400 0 B 0 261 PNIN Paninvest Tbk. --U8---1 775 775 725 725 -50 37,700 27,393,500 28 770.949 725 T/J 1,900 0 B 0 262 PNLF Panin Financial Tbk. --M8K--1 200 190 186 186 -14 15,097,500 2,809,520,700 459 201.038 186 T/J 41,658,200 0 B 0 263 POLI Pollux Investasi Internasional Tbk. --U6---2 930 905 865 905 -25 800 711,000 8 55.352 905 T/J 800 0 B 0 264 POLU Golden Flower Tbk. --U4---2 1,625 1,605 1,605 1,605 -20 100 160,500 1 557.292 1,515 J 1,500 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 620 0 0 620 0 0 0 0 115.888 620 J 200 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 650 695 625 645 -5 7,289,900 4,760,100,000 281 43.000 655 J 2,000 640 B 21,000 267 PPRE PP Presisi Tbk. --U7---1 108 108 101 101 -7 18,106,200 1,862,543,100 3,351 23.488 101 T/J 177,800 0 B 0 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 2,354,200 117,710,000 371 108.108 50 T/J 87,482,500 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 2,730 2,630 2,540 2,620 -110 18,200 47,194,000 28 40.308 2,870 J 500 2,700 B 10,000 270 PRIM Royal Prima Tbk. --U9---2 314 318 310 310 -4 1,100 342,200 3 62.000 310 T/J 8,100 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 202 208 188 206 4 50,867,400 9,994,239,500 4,457 668.332 206 T/J 1,489,200 204 B 8,800 272 PSGO Palma Serasih Tbk. --U1---2 110 0 0 110 0 0 0 0 104.762 109 J 48,100 0 B 0 273 PTBA Bukit Asam Tbk. --M2BX-1 1,835 1,850 1,710 1,710 -125 23,282,900 40,037,032,500 4,948 1,486.957 1,710 T/J 6,950,600 0 B 0 274 PTPP PP (Persero) Tbk. --M6XX-1 730 740 680 680 -50 13,069,300 8,933,971,500 1,223 127.820 680 T/J 12,498,200 0 B 0 275 PTRO Petrosea Tbk. --M2---1 1,070 1,070 1,000 1,000 -70 663,800 664,678,500 310 800.000 1,005 J 48,300 1,000 T/B 50,800 276 PTSN Sat Nusapersada Tbk --M4---1 140 137 131 133 -7 1,015,700 134,010,000 55 68.793 137 J 12,900 133 T/B 168,100 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 368 360 344 344 -24 33,865,500 11,676,863,200 3,792 1,326.188 344 T/J 7,307,300 0 B 0 279 PZZA Sarimelati Kencana Tbk. --U9---1 670 650 625 625 -45 209,400 131,203,500 94 56.818 625 T/J 5,200 0 B 0 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 615 580 580 -40 8,001,600 4,642,431,500 708 362.500 580 T/J 1,279,000 0 B 0 281 RDTX Roda Vivatex Tbk --U6---1 3,800 0 0 3,800 0 0 0 0 200.191 0 J 0 3,630 B 300 282 REAL Repower Asia Indonesia Tbk. --U6---2 56 66 53 58 2 76,101,500 4,584,167,500 10,528 58.000 58 T/J 407,200 55 B 426,400 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 478 478 472 476 -2 888,300 421,178,600 148 292.025 476 T/J 77,200 470 B 1,500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 310 298 298 298 -12 100 29,800 1 2,331.768 300 J 500 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,180 1,165 1,150 1,165 -15 2,984,200 3,472,562,500 278 456.863 1,165 T/J 80,000 1,160 B 100,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 140 140 0 3,500 490,000 2 175.000 148 J 11,900 131 B 100 288 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 289 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 8,950 8,450 8,950 -125 8,000 68,105,000 16 5,774.194 8,950 T/J 1,100 8,475 B 100 290 SCMA Surya Citra Media Tbk. --M9XX-1 760 750 710 710 -50 25,868,800 18,460,895,000 6,827 321.190 710 T/J 4,900,700 0 B 0 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 100 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 790 790 775 790 0 10,400 8,132,500 8 420.213 790 T/J 4,400 775 B 2,800 293 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,200 2,100 2,200 -50 32,800 71,845,000 12 94.017 2,250 J 3,000 2,200 T/B 69,900 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,590 J 49,100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 700 700 665 670 -30 43,700 30,026,000 22 478.571 670 T/J 1,500 660 B 1,500 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,155 1,165 1,120 1,130 -25 2,416,900 2,732,313,500 1,046 194.828 1,130 T/J 38,700 1,125 B 280,900 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,900 6,100 5,700 6,000 100 143,200 844,422,500 197 68.144 6,025 J 6,800 6,000 T/B 14,600 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 214 214 200 202 -12 5,857,500 1,182,307,600 362 18.364 202 T/J 166,200 200 B 6,500 299 SIPD Sierad Produce Tbk. --U3---2 980 980 980 980 0 200 196,000 1 1.089 980 T/J 19,100 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 4,470 4,430 4,200 4,380 -90 198,300 873,102,000 41 3,808.696 4,380 T/J 4,400 4,350 B 4,100 302 SMAR Smart Tbk. --U1---2 2,890 2,900 2,900 2,900 10 300 870,000 2 958.171 2,900 T/J 1,900 2,890 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 210 210 196 196 -14 1,160,300 227,513,200 223 35.000 196 T/J 1,713,600 0 B 0 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 665 650 620 650 -15 16,300 10,375,000 39 785.024 645 J 100 620 B 57,800 305 SMRA Summarecon Agung Tbk. --M6K--1 605 600 565 565 -40 4,646,100 2,625,083,000 607 928.360 565 T/J 7,788,800 0 B 0 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,250 1,250 1,165 1,165 -85 3,847,600 4,541,938,500 497 3,111.728 1,170 J 100 1,165 T/B 157,900 307 SOCI Soechi Lines Tbk. --M7---1 80 80 75 75 -5 6,138,400 461,169,300 327 13.636 75 T/J 1,413,200 0 B 0 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 655 650 615 615 -40 2,800 1,813,000 4 53.017 645 J 1,200 615 T/B 9,800 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 244 228 228 228 -16 361,600 82,444,800 23 129.562 228 T/J 5,331,500 0 B 0 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 165 165 154 164 -1 19,700 3,104,800 16 175.025 165 J 47,600 163 B 1,000 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 154 152 144 144 -10 17,059,100 2,459,188,100 733 60.000 144 T/J 27,586,600 0 B 0 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 3,000 2,640 2,830 0 131,800 366,507,000 85 51.455 2,830 T/J 49,100 2,790 B 6,100 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 426 426 398 398 -28 11,121,500 4,485,263,000 293 163.282 398 T/J 879,700 0 B 0 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 790 790 770 770 -20 15,316,700 11,874,804,000 377 114.925 770 T/J 93,900 765 B 402,700 316 STTP Siantar Top Tbk. --U5---2 6,000 0 0 6,000 0 0 0 0 3,545.471 6,000 J 200 0 B 0 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,800 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 33,300 2,920 B 1,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 103 105 96 105 2 5,801,100 561,414,800 191 959.342 105 T/J 48,200 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 1,025 1,000 955 955 -70 58,315,700 55,702,804,500 1,351 235.802 955 T/J 24,972,000 0 B 0 323 TBLA Tunas Baru Lampung Tbk. --M5---1 515 515 480 480 -35 3,430,400 1,681,280,600 274 109.302 480 T/J 419,300 0 B 0 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 100 8,850 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 4,840 4,840 4,530 4,530 -310 8,686,400 39,526,922,000 7,834 3,282.609 4,540 J 43,900 4,520 B 1,200 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 190 0 0 190 0 0 0 0 83.333 189 J 800 177 B 100 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,705 1,700 1,685 1,685 -20 247,400 418,960,000 107 153.881 1,690 J 7,100 1,685 T/B 90,400 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 100 108 93 93 -7 2,156,100 200,521,400 231 30.000 93 T/J 36,976,400 0 B 0 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 322 302 302 302 -20 100 30,200 1 68.437 0 J 0 302 T/B 10,800 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 0 0 5,400 0 0 0 0 4,437.505 5,350 J 100 0 B 0 331 TINS Timah Tbk. --M2K--1 436 440 406 406 -30 13,662,700 5,593,338,600 1,266 207.464 406 T/J 797,900 0 B 0 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,725 5,650 5,325 5,325 -400 2,094,800 11,208,645,000 1,231 329.236 5,325 T/J 3,559,100 0 B 0 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 350 326 346 -4 22,100 7,413,200 15 73.014 346 T/J 3,300 0 B 0 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 10,100 505,000 5 80.475 50 T/J 17,548,600 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 306 306 288 300 -6 2,126,000 645,956,800 101 107.826 300 T/J 1,600 298 B 5,800 336 TOTO Surya Toto Indonesia Tbk. --U3---2 204 204 190 204 0 187,400 35,665,900 25 661.758 202 J 2,000 194 B 80,600 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 715 710 665 665 -50 38,793,700 25,847,153,500 2,926 3,167.723 665 T/J 3,548,900 0 B 0 338 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---1 135 135 135 135 0 800 108,000 2 136.041 134 J 192,900 127 B 5,000 340 TRIN Perintis Triniti Properti Tbk. --U6---2 154 153 144 144 -10 253,100 37,050,200 53 72.000 144 T/J 1,021,200 0 B 0 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 336 350 334 350 14 162,100 55,493,400 17 208.781 360 J 50,000 350 T/B 300 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,035 1,070 990 1,005 -30 2,015,100 2,032,896,500 85 179.285 1,050 J 200 970 B 200 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 0 0 3,390 0 0 0 0 88.052 3,380 J 200 0 B 0 345 TURI Tunas Ridean Tbk. --U9---1 1,200 1,200 1,120 1,200 0 27,500 31,800,000 4 2,666.667 1,200 T/J 788,000 0 B 0 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,350 1,350 1,260 1,260 -90 682,000 859,953,500 142 84.000 1,260 T/J 2,012,600 0 B 0 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,285 1,300 1,200 1,300 15 527,900 648,342,500 254 2,520.552 1,300 T/J 177,100 1,220 B 5,100 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 3,000 2,900 3,000 200 200 590,000 2 111.108 2,990 J 100 2,700 B 4,200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,900 1,895 1,840 1,895 -5 47,200 88,069,000 21 157.917 1,895 T/J 15,600 0 B 0 350 VICO Victoria Investama Tbk. --U8---1 109 112 112 112 3 500 56,000 2 89.600 109 J 8,600 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 268 260 260 260 -8 2,300 598,000 3 115.012 260 T/J 377,200 252 B 2,000 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 156 151 146 146 -10 43,700,100 6,403,897,300 1,005 50.345 146 T/J 358,100 0 B 0 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,100 1,110 1,025 1,025 -75 21,178,300 21,958,610,000 1,851 263.460 1,025 T/J 29,742,300 0 B 0 354 WOOD Integra Indocabinet Tbk. --M5K--1 398 378 372 372 -26 4,200 1,564,600 13 143.077 372 T/J 2,489,000 0 B 0 355 WSBP Waskita Beton Precast Tbk. --M3K--1 148 148 138 138 -10 33,455,600 4,620,844,800 1,033 28.163 138 T/J 16,008,000 0 B 0 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 595 605 555 555 -40 35,763,200 19,923,644,500 2,992 149.798 555 T/J 8,544,900 0 B 0 357 WTON Wijaya Karya Beton Tbk. --M3K--1 256 252 240 240 -16 9,691,900 2,337,470,600 634 40.678 240 T/J 442,800 0 B 0 358 ZINC Kapuas Prima Coal Tbk. --U2---2 272 272 254 256 -16 24,477,400 6,515,073,400 263 912.623 256 T/J 120,100 254 B 50,500 Total 1,920,907,800 1,359,566,758,200 167,818 3,069,472,100 26,984,500 Jakarta, 17 March 2020 Trading Division