List of Securities Quotation: IDX SMC Composite Date: Monday, 23 March 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 4,730 4,680 4,400 4,400 -330 2,447,600 10,964,953,000 1,280 357.445 4,400 T/J 880,000 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 3,500 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,390 1,490 1,490 1,490 100 100 149,000 1 39.733 1,430 J 500 1,300 B 500 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,115 1,115 1,040 1,040 -75 21,803,500 22,683,982,500 1,090 1,268.293 1,040 T/J 8,014,900 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 416 416 388 388 -28 5,890,200 2,287,323,000 1,398 304.713 388 T/J 2,900,900 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,100 6,800 6,625 6,625 -475 45,100 299,555,000 110 284.946 6,625 T/J 5,300 0 B 0 7 ADRO Adaro Energy Tbk. --M2BX-1 745 835 695 775 30 111,577,400 86,230,230,000 13,808 70.455 775 T/J 2,824,300 770 B 68,300 8 AGII Aneka Gas Industri Tbk. --M3---1 440 450 410 410 -30 119,700 50,672,000 48 37.273 410 T/J 31,000 0 B 0 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 88 88 82 83 -5 3,719,900 311,221,900 1,189 135.603 83 T/J 98,400 82 B 1,104,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 139 155 130 155 16 13,800 1,804,500 12 140.909 149 J 6,200 0 B 0 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,600 1,590 1,490 1,495 -105 8,650,900 12,997,601,000 1,148 1,191.510 1,495 T/J 1,872,700 1,490 B 2,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 300 290 290 -8 200 59,000 2 276.190 290 T/J 11,300 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 167 190 156 189 22 77,200 13,068,600 40 108.621 189 T/J 3,200 181 B 1,600 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,900 2,900 2,700 2,700 -200 2,700 7,645,000 4 110.204 2,700 T/J 18,400 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 0 0 2,200 0 0 0 0 115.789 2,140 J 8,800 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 700 700 660 660 -40 1,800 1,242,500 14 1,684.146 695 J 1,500 660 T/B 500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,400 655 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 374 370 348 348 -26 90,136,700 31,735,594,400 6,552 229.446 348 T/J 14,581,000 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 655 700 0 28,400 19,784,000 29 744.554 710 J 1,000 700 T/B 3,200 20 APLN Agung Podomoro Land Tbk. --M6K--1 84 85 79 79 -5 5,823,500 471,302,700 618 21.644 80 J 243,400 79 T/B 125,500 21 ARII Atlas Resources Tbk. --U2---2 600 615 615 615 15 100 61,500 1 41.000 600 J 5,000 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,575 1,560 1,465 1,465 -110 1,100 1,661,500 10 620.763 1,465 T/J 7,700 0 B 0 23 ARNA Arwana Citramulia Tbk. XDM3---1 348 348 334 348 0 1,947,200 674,380,200 60 2,365.255 348 T/J 949,900 336 B 2,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 2,300 2,870 2,500 2,870 570 29,800 76,568,000 16 2,174.242 0 J 0 2,870 T/B 2,000 25 ASGR Astra Graphia Tbk. --U9---1 680 680 635 640 -40 117,700 75,383,500 35 132.692 640 T/J 15,300 635 B 56,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,050 1,045 995 995 -55 200 204,000 2 1,842.593 1,045 J 900 995 T/B 4,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 101 101 94 94 -7 8,700,300 819,602,000 306 89.524 94 T/J 1,522,800 0 B 0 28 ASSA Adi Sarana Armada Tbk. --M7K--1 346 340 322 322 -24 3,071,600 999,865,000 56 82.564 324 J 100 322 T/B 18,300 29 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 1,900 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 700 700 655 660 -40 795,800 526,890,000 259 596.907 665 J 500 660 T/B 25,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,100 105,000 3 57.388 50 T/J 34,084,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 450 448 420 448 -2 25,800 11,407,000 12 330.298 450 J 20,500 440 B 5,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 700 700 655 675 -25 800 534,000 4 843.750 675 T/J 2,300 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 91 91 85 85 -6 5,484,000 468,025,700 326 25.216 85 T/J 615,500 0 B 0 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,730 1,610 1,610 1,610 -120 200 322,000 1 116.667 1,610 T/J 2,800 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 945 900 880 880 -65 12,371,900 10,888,742,500 1,327 114.783 880 T/J 3,370,900 0 B 0 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 250 240 234 234 -16 200 47,400 2 238.241 240 J 70,800 0 B 0 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 158 160 147 159 1 33,500 5,321,500 15 450.910 159 T/J 20,400 158 B 30,000 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 1,760 1,735 1,640 1,710 -50 8,849,200 14,868,186,000 1,451 0.966 1,730 J 2,000 1,710 T/B 65,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 101,400 5,070,000 5 217.306 50 T/J 383,683,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 95 99 89 93 -2 15,000,900 1,423,515,800 415 54.706 95 J 400,000 93 T/B 939,900 43 BFIN BFI Finance Indonesia Tbk. --M8---2 310 302 290 290 -20 514,100 149,106,000 52 1,486.113 290 T/J 1,505,500 0 B 0 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 276,800 13,840,000 23 146.220 50 T/J 29,153,200 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 865 845 830 845 -20 132,300 110,813,500 31 477.412 875 J 5,700 830 B 16,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 43,901,500 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,395 1,390 1,300 1,300 -95 40,000 53,182,500 38 20.000 1,300 T/J 1,407,400 0 B 0 48 BISI BISI International Tbk. --U1---1 645 620 600 600 -45 164,200 98,523,000 43 300.000 600 T/J 33,600 0 B 0 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 720 680 670 670 -50 5,987,500 4,019,569,000 1,039 111.667 670 T/J 506,300 0 B 0 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 428 420 400 404 -24 8,727,000 3,545,959,600 893 93.953 404 T/J 8,500 402 B 268,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 515,000 25,750,000 36 3.455 50 T/J 132,893,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 145 0 0 145 0 0 0 0 332.721 141 J 7,000 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 10,000 500,000 1 0.658 50 T/J 146,907,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 272 J 100 230 B 2,000 56 BMTR Global Mediacom Tbk. --M9K--1 183 179 171 171 -12 1,996,700 341,457,100 473 139.183 171 T/J 10,835,600 0 B 0 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 1 0.172 50 T/J 72,837,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 590 590 550 550 -40 2,765,000 1,532,048,000 308 4.061 550 T/J 882,000 0 B 0 59 BNII Bank Maybank Indonesia Tbk. --U8---1 127 125 119 119 -8 172,400 20,542,700 50 1.418 119 T/J 169,400 0 B 0 60 BNLI Bank Permata Tbk. --M8K--1 1,065 1,040 995 995 -70 14,350,100 14,409,191,500 683 10.833 995 T/J 1,512,900 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,560 1,560 0 10,000 15,600,000 4 1,514.563 1,560 T/J 17,500 1,555 B 4,200 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 131 162 135 158 27 29,800 4,499,100 26 90.286 158 T/J 6,400 136 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 760 760 760 760 0 2,200 1,672,000 22 138.182 760 T/J 100 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 208,500 1,180 B 312,900 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 3,950 0 0 3,950 0 0 0 0 153.729 4,800 J 100 3,760 B 200 67 BRIS Bank BRIsyariah Tbk. --M8---1 155 155 145 145 -10 2,504,500 363,186,200 559 28.431 145 T/J 2,497,300 0 B 0 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 11,100 555,000 6 7.874 50 T/J 69,415,100 0 B 0 69 BRNA Berlina Tbk. --U3---2 975 0 0 975 0 0 0 0 731.543 975 J 300 910 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 695 630 630 -45 13,992,900 8,880,729,500 1,547 123.407 630 T/J 3,770,700 0 B 0 71 BSIM Bank Sinarmas Tbk. --U8---1 510 525 480 480 -30 22,100 10,656,000 8 327.379 480 T/J 18,600 476 B 800 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,770 1,900 1,770 1,865 95 2,300 4,135,500 6 95.641 1,860 J 900 0 B 0 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 7,346,600 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 1,670 1,995 1,585 1,605 -65 33,100 56,033,500 40 310.708 1,675 J 3,400 1,600 B 100 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,430 2,410 2,260 2,260 -170 644,200 1,456,617,000 292 231.795 2,260 T/J 16,775,200 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,150 1,350 1,130 1,190 40 4,500 5,316,000 17 201.695 1,190 T/J 1,000 1,070 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 116 120 114 120 4 72,959,900 8,570,239,200 416 11.735 120 T/J 438,400 118 B 800 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,178,900 58,945,000 102 2.902 50 T/J 352,547,300 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 61 61 57 57 -4 17,237,900 1,000,201,300 2,229 12.466 57 T/J 479,700 0 B 0 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 140 144 131 131 -9 283,300 37,411,400 70 39.697 131 T/J 145,900 0 B 0 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 63 60 59 59 -4 367,100 21,758,900 15 33.714 59 T/J 1,649,000 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 364 388 0 398,400 154,542,000 12 708.844 388 T/J 130,000 386 B 7,300 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 51 50 51 0 591,500 29,641,700 37 326.400 51 T/J 337,800 50 B 5,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 160 163 162 162 2 81,700 13,236,400 16 12.677 196 J 700 162 T/B 19,300 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,690 0 0 1,690 0 0 0 0 6,132.521 1,700 J 5,000 1,690 B 100 89 CLAY Citra Putra Realty Tbk. --U9---2 2,480 2,570 2,370 2,500 20 475,500 1,190,048,000 38 1,388.889 2,500 T/J 1,900 2,370 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 342 344 320 322 -20 6,217,000 2,011,690,600 603 1,400.000 322 T/J 108,600 0 B 0 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,580 1,530 1,480 1,480 -100 200 301,000 2 141.619 1,530 J 10,000 1,470 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 0 0 50 0 0 0 0 45.455 50 J 118,295,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 390 394 390 390 0 1,455,400 570,517,600 8 196.806 400 J 81,600 388 B 500 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 555 555 520 520 -35 35,911,100 19,011,098,500 959 116.425 520 T/J 8,274,400 0 B 0 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,720 0 0 1,720 0 0 0 0 3,452.290 1,720 J 700 1,715 B 600 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 113,999,200 0 B 0 99 DILD Intiland Development Tbk. --U6---1 200 226 186 199 -1 2,854,900 564,587,100 158 34.677 199 T/J 2,749,200 187 B 30,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,300 1,250 1,210 1,210 -90 4,800 5,812,000 10 41.017 1,210 T/J 9,500 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,470 0 0 4,470 0 0 0 0 26,720.067 4,990 J 100 4,420 B 300 102 DMAS Puradelta Lestari Tbk. --M6K--1 136 136 127 127 -9 89,842,700 11,550,549,000 1,610 60.476 128 J 190,000 127 T/B 4,796,100 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 60 60 56 56 -4 49,045,000 2,746,656,600 210 24.348 56 T/J 59,596,700 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 970 955 950 950 -20 41,400 39,355,000 10 103.825 955 J 5,900 950 T/B 166,000 105 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 266 J 200 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,440 3,440 3,200 3,440 0 37,100 127,245,000 17 3,021.812 3,440 T/J 28,700 3,260 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 96 106 90 90 -6 13,938,400 1,345,860,700 1,412 121.846 90 T/J 207,400 0 B 0 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 340 340 320 340 0 396,800 134,204,600 32 91.892 340 T/J 1,114,800 330 B 100,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,300 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 540 520 505 505 -35 29,800 15,221,500 17 100.000 505 T/J 69,800 0 B 0 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 39,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,090 2,070 2,000 2,050 -40 6,100 12,502,000 10 754.588 2,050 T/J 300 2,000 B 700 113 DWGL Dwi Guna Laksana Tbk. --U9---2 210 240 196 196 -14 4,000 817,000 7 130.667 196 T/J 6,700 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 720 720 710 720 0 12,200 8,783,000 5 17.778 720 T/J 87,900 710 B 9,900 115 ELSA Elnusa Tbk. --M2K--1 138 138 129 129 -9 21,515,500 2,805,908,200 1,481 32.250 129 T/J 2,025,400 0 B 0 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 561,283,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,650 5,000 0 800 3,819,000 6 694.444 5,000 T/J 191,600 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,060 1,920 1,920 1,920 -140 200 384,000 1 1,343.324 1,920 T/J 5,800 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 995 990 930 930 -65 3,977,600 3,699,360,500 543 93.000 930 T/J 5,582,800 0 B 0 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 126 128 118 120 -6 1,459,400 174,598,500 125 223.418 120 T/J 840,500 119 B 62,500 121 EXCL XL Axiata Tbk. --M7BX-1 1,595 1,550 1,485 1,485 -110 16,354,800 24,296,192,500 1,088 75.365 1,485 T/J 6,319,000 0 B 0 122 FAST Fast Food Indonesia Tbk. --U9---2 1,015 1,015 950 950 -65 7,500 7,485,500 16 2,988.079 950 T/J 1,200 0 B 0 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,025 J 500 0 B 0 124 FILM MD Pictures Tbk. --U9---1 153 153 143 143 -10 1,122,500 163,050,100 237 68.095 143 T/J 104,800 0 B 0 125 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,100 2,000 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 52 52 50 50 -2 81,582,400 4,092,893,700 1,901 2.778 51 J 2,313,600 50 T/B 15,773,300 128 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---2 346 346 322 322 -24 600 205,200 4 38.333 322 T/J 200 0 B 0 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 159 160 148 150 -9 11,455,700 1,711,128,000 1,792 20.164 150 T/J 37,200 149 B 12,400 131 GJTL Gajah Tunggal Tbk. --M4---1 260 252 242 244 -16 2,345,700 571,133,400 307 47.903 244 T/J 218,200 242 B 3,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 63 68 59 59 -4 17,213,500 1,035,352,900 3,540 14.750 59 T/J 2,810,100 0 B 0 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,425 17,300 17,300 17,300 -1,125 100 1,730,000 1 3,008.696 17,800 J 500 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,120 1,120 1,050 1,100 -20 76,200 82,955,500 53 85.603 1,100 T/J 13,800 1,090 B 30,000 135 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 79 74 74 74 -5 89,500 6,623,000 6 29.600 100 J 242,400 75 B 1,500 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,030 2,000 1,890 1,900 -130 530,000 1,011,042,500 402 51.351 1,980 J 6,000 1,900 T/B 8,100 138 HERO Hero Supermarket Tbk. --U9---1 885 915 825 825 -60 11,600 10,349,000 11 1,722.051 900 J 11,200 0 B 0 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,200 2,150 2,050 2,050 -150 334,800 688,416,000 154 627.564 2,070 J 4,200 0 B 0 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 575 575 575 0 2,500 1,437,500 1 884.615 570 J 300 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 660 660 615 615 -45 9,089,300 5,698,206,500 301 198.387 615 T/J 352,900 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---2 865 805 805 805 -60 5,600 4,508,000 6 766.667 805 T/J 69,875,800 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 216 222 218 222 6 2,300 505,600 7 74.000 222 T/J 133,400 220 B 500 145 HRUM Harum Energy Tbk. --M2K--1 1,130 1,160 1,120 1,155 25 1,493,700 1,717,341,000 421 22.212 1,160 J 154,200 1,155 T/B 3,400 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 1,500 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 148 144 140 140 -8 262,800 36,792,800 38 133.333 142 J 134,700 140 T/B 9,400 148 IFSH Ifishdeco Tbk. --U2---2 382 0 0 382 0 0 0 0 86.818 362 J 200 0 B 0 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 392 392 366 366 -26 648,700 237,543,800 190 49.136 366 T/J 539,800 0 B 0 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 122 119 114 114 -8 88,400 10,095,100 24 22.800 114 T/J 48,400 0 B 0 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,045 1,045 1,045 0 382,600 399,817,000 23 275.000 1,050 J 36,100 1,025 B 2,100 153 INAF Indofarma (Persero) Tbk. --U5---1 565 705 550 705 140 29,962,000 20,042,856,500 6,519 282.000 0 J 0 705 T/B 12,292,400 154 INCO Vale Indonesia Tbk. --M2XX-1 1,510 1,520 1,405 1,450 -60 9,162,600 13,126,476,000 1,437 591.837 1,450 T/J 121,900 1,440 B 2,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,335 1,335 1,300 1,300 -35 101,500 132,049,500 40 175.087 1,335 J 900 1,300 T/B 2,300 156 INDS Indospring Tbk. --M4---1 1,320 1,300 1,230 1,300 -20 1,900 2,405,500 8 121.875 1,595 J 200 1,300 T/B 200 157 INDY Indika Energy Tbk. --M2K--1 486 575 452 480 -6 24,647,000 12,622,101,400 5,263 16.271 480 T/J 62,400 478 B 22,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,470 3,470 3,230 3,230 -240 3,212,600 10,399,793,000 1,298 166.437 3,230 T/J 1,524,500 0 B 0 159 INPP Indonesian Paradise Property Tbk. --U9---2 690 690 650 670 -20 8,900 5,816,500 19 638.095 645 J 1,300 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,570 3,580 3,500 3,540 -30 473,400 1,692,765,000 47 1,282.609 3,550 J 2,800 3,460 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 37,400 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 368 344 344 344 -24 100 34,400 1 242.491 366 J 100 344 T/B 500 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 248 248 232 232 -16 9,139,600 2,127,892,000 432 14.146 232 T/J 2,429,800 0 B 0 164 IPTV MNC Vision Networks Tbk. --U9---1 388 388 372 388 0 2,078,900 798,403,600 263 161.667 388 T/J 109,000 386 B 200,000 165 IRRA Itama Ranoraya Tbk. --U9---2 472 470 448 460 -12 2,443,600 1,111,078,800 270 122.995 460 T/J 16,000 458 B 25,500 166 ISAT Indosat Tbk. --M7K--1 1,375 1,330 1,280 1,280 -95 590,100 755,716,000 308 91.429 1,280 T/J 1,481,200 0 B 0 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 100 98 93 94 -6 1,651,500 154,619,400 129 31.864 95 J 5,500 94 T/B 3,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,830 4,550 3,570 3,950 120 9,239,400 37,130,690,000 6,003 1,795.455 3,950 T/J 40,900 3,830 B 1,100 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,825 7,100 6,350 6,400 -425 4,594,000 30,593,572,500 4,590 45.714 6,425 J 10,000 6,400 T/B 94,700 170 JAST Jasnita Telekomindo Tbk. --U7---2 715 0 0 715 0 0 0 0 290.650 665 J 20,576,300 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,857,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 515 0 0 515 0 0 0 0 292.132 510 J 5,000 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 0 0 400 0 0 0 0 331.079 398 J 3,700 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 835 840 780 780 -55 11,360,100 9,017,428,500 3,192 213.231 780 T/J 773,800 0 B 0 175 JRPT Jaya Real Property Tbk. --M6K--1 400 400 372 372 -28 1,418,400 529,257,400 202 357.692 372 T/J 1,794,000 0 B 0 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,690 2,660 2,510 2,510 -180 3,207,200 8,056,631,000 1,001 148.013 2,510 T/J 3,120,700 0 B 0 177 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---2 875 875 860 860 -15 162,100 141,495,000 18 1,911.111 875 J 69,100 860 T/B 4,400 179 KAEF Kimia Farma Tbk. --M5---1 670 835 660 835 165 32,347,300 25,944,511,000 8,298 835.000 0 J 0 835 T/B 6,155,500 180 KBLI KMI Wire & Cable Tbk. --M4K--1 266 260 248 248 -18 1,119,400 278,024,600 141 30.134 248 T/J 52,000 0 B 0 181 KEEN Kencana Energi Lestari Tbk. --M7---1 374 370 348 348 -26 1,065,700 384,760,600 40 87.879 348 T/J 2,000 0 B 0 182 KEJU Mulia Boga Raya Tbk. --U5---2 725 720 675 720 -5 1,100 778,500 8 96.000 720 T/J 13,200 675 B 2,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 3,567,800 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 185 180 173 173 -12 20,400 3,539,300 18 6.002 173 T/J 25,637,600 0 B 0 185 KINO Kino Indonesia Tbk. --M5---1 2,350 2,350 2,190 2,190 -160 66,100 145,451,000 89 57.632 2,190 T/J 2,900 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 0 0 1,265 0 0 0 0 626.238 1,250 J 500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 150 144 141 144 -6 400 57,100 3 505.263 175 J 1,900 144 T/B 5,300 188 KMTR Kirana Megatara Tbk. --U3---2 145 146 141 145 0 124,800 18,121,000 27 31.659 159 J 100 146 B 5,000 189 KOTA DMS Propertindo Tbk. --U6---1 420 394 392 392 -28 850,400 333,357,200 14 196.000 392 T/J 34,800 0 B 0 190 KPIG MNC Land Tbk. --M9---2 121 124 120 121 0 1,663,300 200,699,700 102 260.366 121 T/J 2,338,500 120 B 135,200 191 KRAH Grand Kartech Tbk. --U4---2 830 780 775 775 -55 2,000 1,555,000 2 281.818 775 T/J 39,400 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 135 130 126 126 -9 2,260,200 285,524,300 172 15.665 126 T/J 2,600 0 B 0 193 KREN Kresna Graha Investama Tbk. --U9---1 318 316 296 296 -22 142,600 42,683,600 47 3,079.484 296 T/J 991,200 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 370 450 414 420 50 8,100 3,394,800 10 107.692 422 J 5,000 418 B 100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,600 J 10,000 0 B 0 196 LINK Link Net Tbk. --M9---1 2,910 2,800 2,710 2,800 -110 234,700 637,739,000 116 175.000 2,710 J 558,400 0 B 0 197 LPCK Lippo Cikarang Tbk --U6---1 404 420 382 390 -14 361,900 142,008,600 223 43.971 398 J 400 390 T/B 172,500 198 LPKR Lippo Karawaci Tbk. --M6K--1 141 137 132 132 -9 1,255,600 166,288,500 101 42.625 132 T/J 46,701,000 0 B 0 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,550 1,555 1,445 1,445 -105 3,182,500 4,615,648,500 1,022 32.743 1,445 T/J 1,116,300 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 560 555 525 540 -20 11,693,000 6,256,858,000 658 139.355 540 T/J 212,200 535 B 739,500 201 MAIN Malindo Feedmill Tbk. --M3K--1 442 448 412 412 -30 6,808,300 2,892,049,200 851 234.091 412 T/J 13,200 0 B 0 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,790 2,680 2,600 2,600 -190 42,200 109,728,000 18 123.810 2,600 T/J 284,400 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,490 1,395 1,395 -105 900 1,299,000 6 83.036 1,395 T/J 2,200 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 476 500 444 444 -32 42,868,000 19,168,216,200 3,324 712.509 444 T/J 1,661,500 0 B 0 205 MARI Mahaka Radio Integra Tbk. --M9---2 175 165 165 165 -10 100 16,500 1 220.000 165 T/J 499,600 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 368 368 348 364 -4 1,597,500 580,773,800 209 728.000 364 T/J 114,400 346 B 23,000 207 MASA Multistrada Arah Sarana Tbk. --U4---1 488 500 488 488 0 200 98,800 2 346.985 484 J 30,000 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,450 1,625 1,440 1,465 15 3,500 5,531,500 14 112.692 1,465 T/J 1,700 1,450 B 400 209 MCAS M Cash Integrasi Tbk. --U9---2 1,260 1,200 1,175 1,175 -85 7,800 9,167,500 12 84.838 1,175 T/J 800 0 B 0 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 72 69 67 68 -4 803,500 53,943,500 60 60.991 68 T/J 700 67 B 68,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 7,839,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 970 970 905 905 -65 145,004,400 131,231,860,500 1,106 235.989 905 T/J 25,219,600 0 B 0 213 MDLN Modernland Realty Tbk. --M6---1 109 102 102 102 -7 144,600 14,749,200 23 30.271 102 T/J 8,262,300 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 328 342 306 312 -16 14,295,300 4,507,650,800 1,925 549.518 314 J 99,100 312 T/B 1,042,100 215 MEGA Bank Mega Tbk. XDU8---1 5,600 5,600 5,450 5,600 0 600 3,342,500 5 4,081.990 5,700 J 4,900 5,450 B 200 216 MERK Merck Tbk. --U5---2 1,345 1,295 1,255 1,255 -90 17,500 21,967,500 31 3,308.988 1,255 T/J 100 0 B 0 217 META Nusantara Infrastructure Tbk. --U7---1 129 135 125 135 6 137,300 18,372,400 25 40.900 135 T/J 1,000 125 B 100 218 MFIN Mandala Multifinance Tbk. --U8---2 960 960 955 955 -5 11,200 10,702,000 2 979.487 955 T/J 590,100 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 635 625 620 625 -10 1,672,300 1,038,761,000 190 277.778 625 T/J 79,700 620 B 39,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 1,226,800 1,472,160,000 7 436.364 1,250 J 5,300 1,200 T/B 3,873,200 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,000 2,020 1,860 1,860 -140 2,643,400 4,922,084,500 491 109.509 1,860 T/J 1,913,200 0 B 0 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 71,100 3,555,000 5 238.095 50 T/J 1,028,000 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,800 J 6,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,000 10,750 10,250 10,750 -250 41,300 439,822,500 16 68,471.338 11,475 J 1,200 10,750 T/B 2,300 225 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 505,400 25,270,000 16 5.735 50 T/J 3,273,500 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 139 140 132 135 -4 830,700 112,214,100 40 23.077 135 T/J 721,500 132 B 97,800 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 880 850 820 820 -60 4,647,400 3,831,408,500 1,385 91.111 820 T/J 1,905,200 0 B 0 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 0 0 1,070 0 0 0 0 184.483 1,065 J 21,300 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 476 476 444 444 -32 1,026,300 456,765,200 425 29.600 444 T/J 61,600 0 B 0 230 MPPA Matahari Putra Prima Tbk. --U9---1 75 83 73 74 -1 2,389,000 177,783,300 244 31.112 74 T/J 73,200 73 B 4,664,700 231 MPRO Maha Properti Indonesia Tbk. --U6---2 880 1,000 820 920 40 700 649,500 7 836.364 910 J 2,800 820 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 4,650 4,650 4,650 -350 100 465,000 1 421.775 4,900 J 100 4,650 T/B 100 233 MSIN MNC Studios International Tbk. --M9---2 358 360 334 334 -24 1,032,500 345,454,600 113 66.800 334 T/J 1,312,800 0 B 0 234 MSKY MNC Sky Vision Tbk. --U9---1 1,330 1,280 1,280 1,280 -50 1,400 1,792,000 4 84.211 1,280 T/J 18,600 1,275 B 600 235 MTDL Metrodata Electronics Tbk. --M9K--1 980 970 915 915 -65 209,000 194,211,000 197 1,647.224 915 T/J 8,500 0 B 0 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 130,603,200 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 390 366 364 364 -26 334,200 121,650,000 13 153.037 384 J 500 0 B 0 238 MTPS Meta Epsi Tbk. --U7---2 214 202 200 202 -12 3,600 725,200 3 63.125 202 T/J 8,400 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 985 985 935 935 -50 47,800 44,723,000 18 111.366 935 T/J 27,000 930 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,550 1,530 1,445 1,460 -90 4,047,700 5,903,691,000 719 7,303.652 1,460 T/J 196,500 1,455 B 36,500 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 186 180 175 175 -11 1,100 195,000 3 169.903 175 T/J 12,700 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,055 1,055 1,030 1,040 -15 47,855,500 50,428,973,000 1,192 1,009.709 1,045 J 28,400 1,030 B 34,000 244 NFCX NFC Indonesia Tbk. --U9---2 2,350 2,190 2,190 2,190 -160 100 219,000 1 118.378 2,200 J 100 2,190 T/B 100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 264 324 246 310 46 18,464,800 5,515,799,400 4,873 95.385 310 T/J 218,100 308 B 95,200 246 NIRO City Retail Developments Tbk. --U6---2 154 154 145 154 0 1,586,400 242,268,700 22 146.667 154 T/J 1,911,300 153 B 110,000 247 NISP Bank OCBC NISP Tbk. --U8---1 825 825 770 795 -30 14,500 11,458,500 13 963.356 795 T/J 800 790 B 700 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 915 915 915 0 1,000 915,000 1 244.000 915 T/J 3,600 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 430 406 400 400 -30 13,000 5,272,000 6 181.818 400 T/J 1,700 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 505 472 472 472 -33 100 47,200 1 22.603 625 J 100 472 T/B 5,600 251 PALM Provident Agro Tbk. --U1---2 178 0 0 178 0 0 0 0 48.651 178 J 424,400 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 745 740 740 740 -5 1,000 740,000 1 87.059 885 J 1,200 745 B 100 253 PBRX Pan Brothers Tbk. --M4---1 260 250 242 242 -18 81,100 19,636,800 22 428.319 242 T/J 3,232,400 0 B 0 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 695 695 650 650 -45 13,816,900 8,982,286,000 1,983 216.667 650 T/J 19,934,700 0 B 0 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 490 490 480 480 -10 14,300 6,970,000 17 93.659 490 J 9,800 480 T/B 18,000 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,980 2,950 2,890 2,950 -30 1,700 4,933,000 8 1,224.117 2,950 T/J 35,200 2,780 B 200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 105 104 98 98 -7 1,537,700 150,700,600 26 78.400 101 J 20,000 98 T/B 6,500 259 PNBN Bank Pan Indonesia Tbk --M8K--1 660 700 615 690 30 15,199,000 10,282,244,500 436 1,148.851 690 T/J 1,814,900 675 B 200 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 400 20,000 3 50.000 50 T/J 5,058,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 640 640 600 600 -40 704,500 424,364,500 50 638.026 620 J 165,000 600 T/B 40,200 262 PNLF Panin Financial Tbk. --M8K--1 162 157 151 151 -11 33,326,600 5,047,573,400 687 163.208 151 T/J 1,034,700 0 B 0 263 POLI Pollux Investasi Internasional Tbk. --U6---2 890 910 845 885 -5 900 775,000 5 54.128 885 T/J 1,600 835 B 100 264 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,600 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 0 0 580 0 0 0 0 108.411 0 J 0 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 575 575 545 555 -20 729,700 404,890,000 36 37.000 565 J 15,200 555 T/B 1,000,700 267 PPRE PP Presisi Tbk. --U7---1 84 83 79 79 -5 9,501,700 754,088,000 1,320 18.372 79 T/J 460,700 0 B 0 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 1,592,900 79,645,000 105 108.108 50 T/J 76,543,400 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 2,350 2,380 2,350 2,380 30 3,800 8,969,000 15 36.615 2,380 T/J 100 2,370 B 100 270 PRIM Royal Prima Tbk. --U9---2 312 292 292 292 -20 100 29,200 1 58.400 292 T/J 2,400 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 210 220 200 212 2 56,559,400 12,045,661,800 3,807 687.798 212 T/J 759,900 210 B 173,400 272 PSGO Palma Serasih Tbk. --U1---2 100 0 0 100 0 0 0 0 95.238 99 J 52,400 97 B 3,000 273 PTBA Bukit Asam Tbk. --M2BX-1 1,800 1,895 1,675 1,675 -125 74,786,200 131,744,517,000 22,609 1,456.522 1,675 T/J 645,400 0 B 0 274 PTPP PP (Persero) Tbk. --M6XX-1 555 530 520 520 -35 14,703,100 7,653,713,000 970 97.744 520 T/J 4,892,000 0 B 0 275 PTRO Petrosea Tbk. --M2---1 905 1,050 890 895 -10 2,243,400 2,138,460,000 1,028 716.000 905 J 10,000 895 T/B 25,300 276 PTSN Sat Nusapersada Tbk --M4---1 164 160 155 157 -7 226,700 35,398,800 26 81.207 157 T/J 18,400 156 B 96,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,650 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 304 296 284 286 -18 45,695,900 13,140,290,600 2,890 1,102.587 288 J 17,200 286 T/B 1,754,100 279 PZZA Sarimelati Kencana Tbk. --U9---1 535 535 498 535 0 1,183,400 598,751,600 720 48.636 535 T/J 4,700 498 B 40,200 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 505 490 470 470 -35 15,740,300 7,403,059,000 1,181 293.750 470 T/J 11,441,100 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 4,750 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 57 70 54 54 -3 193,360,500 10,806,191,900 9,127 54.000 54 T/J 665,800 0 B 0 283 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 468 468 464 466 -2 766,900 356,221,800 114 285.890 466 T/J 2,400 464 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 262 244 262 0 2,400 605,600 6 2,050.078 256 J 100 246 B 100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,110 1,090 1,110 0 19,506,200 21,562,345,500 319 435.294 1,110 T/J 1,000,000 1,090 B 173,600 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 0 0 140 0 0 0 0 175.000 140 J 211,900 138 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 8,975 8,800 8,350 8,400 -575 2,200 18,490,000 8 5,419.355 9,075 J 2,000 8,350 B 400 290 SCMA Surya Citra Media Tbk. --M9XX-1 750 725 700 700 -50 18,661,300 13,203,446,500 889 316.666 700 T/J 4,625,100 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 1,000 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 760 775 755 775 15 15,300 11,656,000 21 412.234 775 T/J 3,000 755 B 600 293 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,250 2,100 2,250 0 81,300 180,818,000 56 96.154 2,270 J 1,800 2,240 B 1,300 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,270 4,060 3,980 3,980 -290 400 1,608,000 2 184.954 4,060 J 300 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 660 650 655 -5 566,700 369,193,500 93 467.857 655 T/J 21,300 645 B 4,600 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 970 970 905 950 -20 4,531,200 4,230,460,000 1,411 163.793 950 T/J 940,600 920 B 200 297 SILO Siloam International Hospitals Tbk. --M9K--1 4,860 4,530 4,520 4,520 -340 329,300 1,488,474,000 220 51.335 4,530 J 3,700 4,520 T/B 22,600 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 189 189 176 177 -12 1,560,500 280,285,900 206 16.091 180 J 10,000 177 T/B 336,600 299 SIPD Sierad Produce Tbk. --U3---2 915 0 0 915 0 0 0 0 1.017 975 J 8,400 855 B 100 300 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 4,450 4,590 4,400 4,590 140 237,800 1,067,501,000 44 3,991.304 4,600 J 1,000 4,460 B 100 302 SMAR Smart Tbk. --U1---2 2,420 2,420 2,350 2,350 -70 8,000 18,812,000 9 776.449 2,400 J 600 2,260 B 800 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 174 174 162 162 -12 3,375,500 557,502,400 910 28.929 163 J 53,400 162 T/B 62,800 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 600 585 575 585 -15 600 348,000 3 706.522 585 T/J 400 575 B 700 305 SMRA Summarecon Agung Tbk. --M6K--1 460 430 428 428 -32 4,942,600 2,115,433,200 148 703.253 428 T/J 12,781,900 0 B 0 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,100 1,080 1,025 1,035 -65 3,376,700 3,466,942,500 349 2,764.497 1,035 T/J 38,400 1,025 B 15,500 307 SOCI Soechi Lines Tbk. --M7---1 71 72 67 67 -4 4,170,500 283,412,000 307 12.182 67 T/J 596,100 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--2 600 0 0 600 0 0 0 0 51.724 605 J 16,800 580 B 200 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 186 187 173 173 -13 963,900 166,756,100 423 98.308 173 T/J 2,468,300 0 B 0 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 199 200 186 196 -3 4,500 843,200 6 209.176 187 J 10,800 186 B 100 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 121 136 113 123 2 85,211,200 10,845,830,900 5,301 51.250 124 J 151,000 123 T/B 217,600 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 3,010 2,790 2,840 -160 211,600 598,314,000 97 51.636 2,840 T/J 87,900 2,790 B 1,000 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 432 434 402 402 -30 751,200 305,103,000 45 164.923 402 T/J 5,417,800 0 B 0 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 840 840 805 815 -25 6,650,400 5,467,374,000 138 121.642 815 T/J 5,900 810 B 51,800 316 STTP Siantar Top Tbk. --U5---2 7,000 0 0 7,000 0 0 0 0 4,136.382 6,600 J 100 0 B 0 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,750 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,870 0 0 2,870 0 0 0 0 1,851.613 2,870 J 33,500 2,860 B 1,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 111 148 104 148 37 30,508,800 3,267,645,900 273 1,352.216 148 T/J 359,200 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-1 835 785 780 780 -55 178,824,900 139,483,422,500 585 192.593 780 T/J 10,523,100 0 B 0 323 TBLA Tunas Baru Lampung Tbk. --M5---1 450 450 420 438 -12 865,900 381,913,400 130 99.738 440 J 117,900 438 T/B 14,500 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,500 J 1,800 8,850 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 5,200 5,300 4,840 4,840 -360 7,681,600 39,492,906,000 7,269 3,507.246 4,840 T/J 4,600 0 B 0 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 185 175 173 173 -12 300 52,300 3 75.877 173 T/J 10,003,700 0 B 0 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,665 1,665 1,655 1,660 -5 184,100 305,916,500 104 151.598 1,665 J 5,200 1,660 T/B 18,900 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 78 82 73 73 -5 33,861,800 2,542,359,300 3,510 23.548 73 T/J 874,300 0 B 0 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 282 284 284 284 2 500 142,000 1 64.358 0 J 0 284 T/B 10,500 330 TGKA Tigaraksa Satria Tbk. --U9---2 4,680 0 0 4,680 0 0 0 0 3,845.838 5,000 J 300 4,360 B 100 331 TINS Timah Tbk. --M2K--1 380 380 354 354 -26 9,684,600 3,452,553,600 1,125 180.892 354 T/J 1,038,500 0 B 0 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,330 4,200 4,030 4,030 -300 1,032,700 4,163,856,000 343 249.168 4,030 T/J 1,001,800 0 B 0 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 340 340 340 340 0 10,800 3,672,000 4 71.748 340 T/J 100 0 B 0 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 23,700 1,185,000 10 80.475 50 T/J 9,709,500 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 280 278 262 262 -18 74,800 20,117,400 64 94.168 266 J 300 262 T/B 14,100 336 TOTO Surya Toto Indonesia Tbk. --U3---2 196 195 184 194 -2 31,800 5,865,100 15 629.318 194 T/J 49,800 183 B 157,300 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 660 590 590 -40 86,676,200 53,786,726,500 3,112 2,810.461 590 T/J 62,700 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---1 129 129 129 129 0 300 38,700 1 129.994 120 J 2,500 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 135 135 126 134 -1 919,500 118,503,200 77 67.000 135 J 30,000 134 T/B 113,300 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 350 350 340 350 0 230,000 79,940,000 10 208.781 350 T/J 130,000 336 B 19,700 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,000 1,020 980 980 -20 2,519,300 2,502,275,000 49 174.825 995 J 5,000 980 T/B 1,100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,260 3,260 3,260 3,260 0 3,000 9,780,000 3 84.675 3,260 T/J 28,300 3,050 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,050 0 0 1,050 0 0 0 0 2,333.333 1,050 J 100 980 B 5,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,035 1,035 965 965 -70 238,700 231,390,500 260 64.333 965 T/J 104,800 0 B 0 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,225 1,210 1,165 1,200 -25 9,233,900 11,081,435,000 230 2,326.664 1,205 J 33,700 1,200 T/B 547,700 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,800 2,700 2,700 2,700 -100 200 540,000 1 99.997 2,800 J 300 2,700 T/B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,870 1,870 1,860 1,865 -5 157,400 294,297,000 20 155.417 1,865 T/J 49,900 1,860 B 500 350 VICO Victoria Investama Tbk. --U8---1 109 108 104 107 -2 54,600 5,783,100 6 85.600 107 T/J 67,500 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 250 250 234 250 0 4,500 1,078,400 9 110.588 250 T/J 7,400 240 B 2,500 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 142 145 133 133 -9 27,299,300 3,675,338,200 1,465 45.862 133 T/J 4,754,500 0 B 0 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 830 825 775 775 -55 51,052,600 39,840,941,000 2,648 199.202 775 T/J 6,553,600 0 B 0 354 WOOD Integra Indocabinet Tbk. --M5K--1 322 300 300 300 -22 36,700 11,010,000 24 115.385 300 T/J 14,374,900 0 B 0 355 WSBP Waskita Beton Precast Tbk. --M3K--1 118 121 110 110 -8 36,620,800 4,136,020,600 2,152 22.449 110 T/J 266,300 0 B 0 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 452 436 422 422 -30 19,993,800 8,440,750,800 1,603 113.900 422 T/J 2,323,400 0 B 0 357 WTON Wijaya Karya Beton Tbk. --M3K--1 197 197 184 196 -1 10,620,100 2,026,260,800 853 33.220 196 T/J 127,000 190 B 20,000 358 ZINC Kapuas Prima Coal Tbk. --U2---2 210 196 196 196 -14 19,515,100 3,824,959,600 68 698.727 196 T/J 4,407,700 0 B 0 Total 2,458,373,400 1,355,081,983,900 202,509 2,973,193,100 59,040,300 Jakarta, 23 March 2020 Trading Division