List of Securities Quotation: IDX SMC Composite Date: Tuesday, 24 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 4,400 4,610 4,140 4,290 -110 2,796,400 12,218,112,000 1,771 348.509 4,310 J 200 4,290 T/B 29,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 2,800 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,490 1,500 1,450 1,450 -40 300 440,000 3 38.667 1,450 T/J 3,700 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,040 1,110 970 1,100 60 29,094,800 30,480,527,500 5,635 1,341.463 1,100 T/J 434,600 1,085 B 700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 388 406 362 386 -2 24,887,700 9,724,011,400 3,462 303.142 388 J 21,000 386 T/B 75,400 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,625 7,025 6,700 6,900 275 91,400 626,650,000 97 296.774 6,900 T/J 17,500 6,850 B 300 7 ADRO Adaro Energy Tbk. --M2BX-1 775 900 780 850 75 82,445,200 69,562,394,000 11,703 77.273 850 T/J 1,453,800 845 B 146,500 8 AGII Aneka Gas Industri Tbk. --M3---1 410 410 382 382 -28 306,900 118,021,600 81 34.727 382 T/J 45,200 0 B 0 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 83 89 78 84 1 3,957,500 336,398,400 570 137.237 85 J 33,400 84 T/B 85,900 10 AGRS Bank IBK Indonesia Tbk. --U8---2 155 155 155 155 0 100 15,500 1 140.909 150 J 23,900 0 B 0 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,495 1,725 1,405 1,725 230 9,873,500 16,093,137,500 3,054 1,374.820 1,725 T/J 481,100 1,695 B 500 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 298 298 298 8 100 29,800 1 283.810 294 J 1,800 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 189 250 176 176 -13 118,300 21,881,800 53 101.149 188 J 2,300 176 T/B 42,700 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,700 2,570 2,520 2,520 -180 2,300 5,801,000 5 102.857 2,520 T/J 3,100 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 0 0 2,200 0 0 0 0 115.789 2,190 J 12,000 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 660 660 615 625 -35 525,600 323,380,500 35 1,594.835 720 J 400 615 B 17,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,400 0 B 0 18 ANTM Aneka Tambang Tbk. --M2XX-1 348 374 340 364 16 155,141,100 55,776,376,600 11,636 239.995 364 T/J 1,428,300 362 B 968,000 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 690 700 0 10,200 7,138,000 5 744.554 700 T/J 300 690 B 4,800 20 APLN Agung Podomoro Land Tbk. --M6K--1 79 86 79 83 4 16,078,200 1,327,512,200 476 22.740 84 J 805,600 83 T/B 1,825,800 21 ARII Atlas Resources Tbk. --U2---2 615 620 590 600 -15 2,300 1,381,000 4 40.000 600 T/J 2,900 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,465 1,650 1,420 1,600 135 71,200 106,969,500 65 677.966 1,600 T/J 400 1,550 B 100 23 ARNA Arwana Citramulia Tbk. XDM3---1 348 348 344 348 0 785,000 272,924,000 61 2,365.255 348 T/J 913,800 346 B 106,300 24 ARTO Bank Artos Indonesia Tbk. CRU8---2 2,870 3,580 3,550 3,580 710 18,700 66,886,000 23 2,712.121 3,580 T/J 9,900 3,380 B 200 25 ASGR Astra Graphia Tbk. --U9---1 640 670 605 640 0 63,000 39,017,000 56 132.692 640 T/J 1,600 630 B 1,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 995 995 945 995 0 10,600 10,084,000 4 1,842.593 995 T/J 6,400 945 B 3,600 27 ASRI Alam Sutera Realty Tbk. --M6---1 94 97 88 92 -2 11,718,900 1,081,825,500 1,328 87.619 93 J 91,400 92 T/B 7,900 28 ASSA Adi Sarana Armada Tbk. --M7K--1 322 340 300 300 -22 3,486,300 1,082,248,200 77 76.923 300 T/J 2,001,800 0 B 0 29 ATIC Anabatic Technologies Tbk. --U9---1 700 0 0 700 0 0 0 0 100.000 700 J 400 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 660 695 620 680 20 337,500 228,680,500 142 614.995 685 J 26,300 680 T/B 42,700 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 2,600 130,000 5 57.388 50 T/J 43,225,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 448 450 418 450 2 10,800 4,854,600 5 331.773 560 J 8,000 418 B 32,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 675 675 630 675 0 2,300 1,453,500 6 843.750 630 J 2,600 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 85 89 80 84 -1 7,476,800 633,674,600 591 24.919 85 J 210,000 84 T/B 190,300 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,610 1,500 1,500 1,500 -110 1,100 1,650,000 2 108.696 1,500 T/J 4,500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 935 820 820 -60 23,867,900 20,035,764,500 4,181 106.956 820 T/J 1,576,800 0 B 0 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 234 234 234 234 0 9,900 2,316,600 4 238.241 260 J 100 218 B 10,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 159 160 149 155 -4 126,500 19,374,100 52 439.567 155 T/J 1,167,600 153 B 300 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,710 1,785 1,645 1,675 -35 5,397,400 9,178,355,500 2,059 0.946 1,675 T/J 79,800 1,670 B 41,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 200 10,000 1 217.306 50 T/J 373,228,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 93 106 93 102 9 11,311,500 1,138,343,400 542 60.000 102 T/J 147,500 101 B 264,100 43 BFIN BFI Finance Indonesia Tbk. --M8---2 290 300 290 290 0 148,700 43,498,800 79 1,486.113 292 J 9,200 284 B 11,200 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 250,200 12,510,000 89 146.220 50 T/J 24,655,300 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 845 885 840 875 30 116,400 101,536,000 21 494.361 875 T/J 6,900 845 B 5,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 2 35.714 50 T/J 55,213,500 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,300 1,295 1,210 1,210 -90 170,600 212,121,000 102 18.615 1,210 T/J 5,553,100 0 B 0 48 BISI BISI International Tbk. --U1---1 600 605 565 600 0 26,800 15,960,000 41 300.000 600 T/J 4,900 590 B 6,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 670 705 630 670 0 4,076,900 2,745,747,000 1,430 111.667 675 J 14,400 670 T/B 3,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 404 418 394 400 -4 5,935,100 2,393,889,800 1,106 93.023 402 J 21,200 400 T/B 738,500 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 5,044,000 252,200,000 25 3.455 50 T/J 140,285,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 145 0 0 145 0 0 0 0 332.721 139 J 7,500 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 158,956,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 200 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 3,100 56 BMTR Global Mediacom Tbk. --M9K--1 171 177 160 161 -10 16,799,800 2,725,935,500 2,389 131.043 161 T/J 13,358,300 160 B 432,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 73,629,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 550 575 515 560 10 2,357,000 1,267,999,000 447 4.135 560 T/J 464,100 550 B 3,000 59 BNII Bank Maybank Indonesia Tbk. --U8---1 119 133 117 128 9 917,300 117,311,900 69 1.525 128 T/J 26,600 126 B 154,400 60 BNLI Bank Permata Tbk. --M8K--1 995 1,120 950 1,100 105 23,201,900 24,904,773,000 1,348 11.977 1,100 T/J 5,418,100 1,095 B 100 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,560 1,550 1,560 0 23,300 36,243,000 56 1,514.563 1,560 T/J 22,200 1,550 B 30,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 158 182 147 182 24 170,100 29,061,100 60 104.000 182 T/J 14,000 176 B 200 63 BOLT Garuda Metalindo Tbk. --U4---2 760 760 760 760 0 100 76,000 1 138.182 770 J 200 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 1,180 1,180 0 52,900 62,422,000 2 1,258.398 1,275 J 206,900 1,180 T/B 259,600 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 4,900 J 100 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 145 159 135 135 -10 18,660,000 2,645,591,700 1,957 26.471 136 J 10,000 135 T/B 192,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 133,700 6,685,000 9 7.874 50 T/J 65,254,500 0 B 0 69 BRNA Berlina Tbk. --U3---2 975 1,000 1,000 1,000 25 100 100,000 1 750.300 1,005 J 100 910 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 630 670 590 595 -35 34,279,600 20,623,679,500 4,384 116.551 595 T/J 489,300 590 B 174,300 71 BSIM Bank Sinarmas Tbk. --U8---1 480 520 480 488 8 700 343,400 6 332.835 488 T/J 1,400 452 B 200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 0 0 1,865 0 0 0 0 95.641 1,820 J 2,000 0 B 0 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 7,111,500 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 1,605 1,990 1,605 1,795 190 26,800 48,920,500 27 347.490 1,795 T/J 6,900 1,780 B 200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,260 2,260 2,110 2,110 -150 1,683,000 3,551,220,000 682 216.410 2,110 T/J 19,412,600 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,190 1,350 1,130 1,320 130 6,500 8,019,000 24 223.729 1,320 T/J 2,300 1,220 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 120 132 120 125 5 43,139,200 5,275,834,700 264 12.224 126 J 10,700 125 T/B 94,200 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 534,200 26,710,000 60 2.902 50 T/J 476,363,000 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 57 62 57 58 1 19,754,700 1,163,425,900 786 12.685 59 J 424,000 58 T/B 1,230,800 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 131 140 125 125 -6 375,700 48,716,000 125 37.879 126 J 200,000 125 T/B 17,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 59 61 55 59 0 1,530,500 86,133,200 84 33.714 59 T/J 352,300 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 364 386 -2 316,100 121,844,400 20 705.190 386 T/J 300,000 364 B 31,000 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 100 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 50 50 50 -1 180,000 9,000,000 25 320.000 50 T/J 792,000 0 B 0 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 162 163 160 162 0 137,400 22,080,400 12 12.677 186 J 200 162 T/B 154,300 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,690 1,690 1,690 1,690 0 1,100 1,859,000 3 6,132.521 1,690 T/J 400 1,575 B 12,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,500 2,530 2,370 2,510 10 494,200 1,237,108,000 103 1,394.444 2,490 J 5,000 2,370 B 500 90 CLEO Sariguna Primatirta Tbk. --M5K--1 322 360 318 324 2 7,504,900 2,471,255,000 742 1,408.696 328 J 18,000 324 T/B 80,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,480 1,670 1,380 1,380 -100 19,000 26,298,500 14 132.050 1,550 J 1,000 1,380 T/B 6,100 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 121,258,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 390 388 380 380 -10 174,500 66,314,000 3 191.759 428 J 200 380 T/B 1,126,300 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-1 520 525 484 484 -36 18,488,700 9,005,597,100 2,179 108.365 484 T/J 1,159,800 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 800 1,715 B 1,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 2,000 100,000 1 16.496 50 T/J 143,137,400 0 B 0 99 DILD Intiland Development Tbk. --U6---1 199 200 188 200 1 4,035,400 799,481,900 92 34.852 200 T/J 2,394,000 189 B 10,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,210 1,175 1,130 1,175 -35 200 230,500 2 39.831 1,130 J 307,700 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,470 0 0 4,470 0 0 0 0 26,720.067 4,780 J 100 4,510 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 127 152 127 136 9 80,234,300 10,952,076,500 5,093 64.762 137 J 18,700 136 T/B 47,700 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 56 56 53 53 -3 42,453,000 2,250,320,800 111 23.043 53 T/J 41,608,300 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 960 950 955 5 41,500 39,440,500 24 104.372 955 T/J 4,900 950 B 154,200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 264 J 100 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,440 3,440 3,250 3,440 0 80,900 277,923,000 22 3,021.812 3,480 J 51,000 3,320 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 90 102 85 95 5 9,967,300 959,467,000 685 128.615 96 J 348,400 95 T/B 1,420,500 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 340 340 338 340 0 418,900 141,633,800 30 91.892 340 T/J 127,900 330 B 500 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,350 J 400 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 505 505 470 470 -35 148,200 70,115,200 49 93.069 470 T/J 91,500 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 2,050 2,070 1,960 2,070 20 9,800 19,229,500 13 761.950 2,070 T/J 4,900 1,970 B 5,500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 196 196 190 196 0 3,700 704,800 4 130.667 196 T/J 9,000 186 B 200 114 ECII Electronic City Indonesia Tbk. --U9---2 720 720 720 720 0 14,900 10,728,000 3 17.778 720 T/J 85,100 710 B 10,000 115 ELSA Elnusa Tbk. --M2K--1 129 140 128 139 10 39,132,500 5,291,517,400 2,343 34.750 139 T/J 2,257,500 138 B 100 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 8,200 410,000 3 10.308 50 T/J 562,348,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 800 4,000,000 3 694.444 5,000 T/J 191,300 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,920 2,050 1,790 2,050 130 5,900 10,587,000 3 1,434.279 1,800 J 18,000 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 935 865 865 -65 11,812,600 10,377,663,500 2,185 86.500 865 T/J 7,846,600 0 B 0 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 120 125 112 118 -2 2,039,700 240,921,400 124 219.694 118 T/J 89,100 117 B 116,500 121 EXCL XL Axiata Tbk. --M7BX-1 1,485 1,595 1,385 1,410 -75 37,792,500 53,979,105,000 5,667 71.559 1,415 J 500 1,410 T/B 295,000 122 FAST Fast Food Indonesia Tbk. --U9---2 950 950 890 900 -50 2,700 2,433,000 13 2,830.812 900 T/J 5,300 895 B 200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,050 J 600 0 B 0 124 FILM MD Pictures Tbk. --U9---1 143 155 133 138 -5 1,210,800 165,014,000 216 65.714 138 T/J 112,800 136 B 31,200 125 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,000 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 50 52 50 50 0 21,306,700 1,082,163,300 1,153 2.778 51 J 3,336,000 50 T/B 43,290,100 128 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---2 322 324 300 324 2 12,200 3,775,400 8 38.571 348 J 200 324 T/B 4,700 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 150 160 140 150 0 13,433,700 2,054,572,400 1,882 20.164 151 J 11,300 150 T/B 35,400 131 GJTL Gajah Tunggal Tbk. --M4---1 244 260 234 248 4 1,279,000 314,158,000 160 48.689 250 J 11,300 248 T/B 9,800 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 59 66 57 59 0 8,303,800 503,080,800 722 14.750 60 J 211,400 59 T/B 919,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,300 17,300 17,300 17,300 0 100 1,730,000 1 3,008.696 17,300 T/J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,100 1,125 1,070 1,110 10 64,600 71,481,500 90 86.381 1,110 T/J 27,200 1,100 B 25,000 135 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 74 0 0 74 0 0 0 0 29.600 99 J 214,000 72 B 1,700 137 HEAL Medikaloka Hermina Tbk. --U9---1 1,900 2,000 1,850 2,000 100 465,700 885,411,000 152 54.054 2,030 J 2,000 2,000 T/B 3,100 138 HERO Hero Supermarket Tbk. --U9---1 825 900 770 880 55 5,300 4,314,500 18 1,836.854 870 J 10,200 865 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,050 2,150 2,000 2,070 20 865,600 1,793,723,000 98 633.686 2,070 T/J 96,400 2,060 B 100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 575 585 570 585 10 17,800 10,334,000 9 900.000 700 J 1,100 585 T/B 6,200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 615 615 575 575 -40 9,670,100 5,680,432,500 444 185.484 575 T/J 492,700 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---2 805 750 750 750 -55 1,000 750,000 1 714.286 750 T/J 73,738,300 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 222 222 208 208 -14 34,900 7,325,200 31 69.333 212 J 39,500 208 T/B 1,300 145 HRUM Harum Energy Tbk. --M2K--1 1,155 1,260 1,180 1,215 60 2,177,200 2,607,197,000 423 23.365 1,220 J 1,100 1,215 T/B 359,500 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 13,500 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 140 140 133 135 -5 328,500 43,947,000 27 128.571 137 J 7,400 135 T/B 3,000 148 IFSH Ifishdeco Tbk. --U2---2 382 0 0 382 0 0 0 0 86.818 356 J 18,100 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---1 366 400 346 358 -8 324,900 119,250,600 165 48.062 368 J 2,400 358 T/B 6,700 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 114 120 107 118 4 1,661,500 192,180,600 82 23.600 119 J 100,000 118 T/B 19,600 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,045 1,050 1,045 1,050 5 465,400 486,907,000 42 276.316 1,055 J 26,100 1,025 B 2,600 153 INAF Indofarma (Persero) Tbk. --U5---1 705 880 735 880 175 34,383,300 29,188,174,500 8,914 352.000 0 J 0 880 T/B 10,094,300 154 INCO Vale Indonesia Tbk. --M2XX-1 1,450 1,650 1,450 1,605 155 14,151,400 21,734,043,500 3,195 655.102 1,605 T/J 11,700 1,600 B 2,700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,300 1,400 1,300 1,395 95 10,700 14,364,000 16 187.881 1,345 J 400 1,315 B 100 156 INDS Indospring Tbk. --M4---1 1,300 0 0 1,300 0 0 0 0 121.875 1,510 J 1,000 1,300 B 100 157 INDY Indika Energy Tbk. --M2K--1 480 555 484 530 50 11,677,400 6,130,170,500 2,512 17.966 540 J 16,800 530 T/B 9,800 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,230 3,590 3,020 3,100 -130 8,834,100 28,222,992,000 6,415 159.739 3,120 J 10,000 3,100 T/B 7,100 159 INPP Indonesian Paradise Property Tbk. --U9---2 670 665 625 625 -45 2,600 1,641,000 12 595.238 625 T/J 106,400 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,580 3,500 3,580 40 584,300 2,084,959,000 82 1,297.101 3,550 J 5,500 3,440 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 845 J 2,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 344 360 320 328 -16 3,700 1,197,800 11 231.212 328 T/J 1,100 322 B 100 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 232 242 226 242 10 2,612,600 608,528,600 302 14.756 244 J 45,700 242 T/B 97,500 164 IPTV MNC Vision Networks Tbk. --U9---1 388 388 378 386 -2 1,800,000 691,683,200 163 160.833 386 T/J 463,900 384 B 300,000 165 IRRA Itama Ranoraya Tbk. --U9---2 460 462 450 462 2 5,033,100 2,289,463,600 494 123.529 464 J 53,500 462 T/B 10,000 166 ISAT Indosat Tbk. --M7K--1 1,280 1,345 1,195 1,200 -80 4,575,000 5,640,442,000 3,331 85.714 1,205 J 1,100 1,200 T/B 42,900 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 94 100 94 97 3 1,030,300 99,554,300 161 32.881 97 T/J 119,300 96 B 100,000 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,950 4,200 3,870 4,070 120 3,779,800 15,278,328,000 2,814 1,850.000 4,070 T/J 33,200 4,060 B 1,100 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,400 7,000 6,400 6,650 250 2,479,700 16,477,575,000 4,280 47.500 6,675 J 5,800 6,650 T/B 20,000 170 JAST Jasnita Telekomindo Tbk. --U7---2 715 665 665 665 -50 100 66,500 1 270.325 665 T/J 20,558,700 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 134,927,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 515 510 482 505 -10 1,210,600 611,353,200 5 286.460 505 T/J 5,000 480 B 100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 400 400 400 0 100,000 40,000,000 2 331.079 400 T/J 499,800 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 780 850 760 825 45 15,061,200 12,333,459,500 4,361 225.533 830 J 213,000 825 T/B 1,473,700 175 JRPT Jaya Real Property Tbk. --M6K--1 372 374 346 350 -22 6,614,000 2,358,487,800 504 336.538 372 J 6,200 350 T/B 398,600 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,510 2,580 2,340 2,340 -170 8,329,900 19,924,415,000 2,279 137.988 2,340 T/J 2,005,800 0 B 0 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,090 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 860 860 850 850 -10 89,000 76,465,500 13 1,888.889 855 J 62,500 850 T/B 13,800 179 KAEF Kimia Farma Tbk. --M5---1 835 1,040 870 1,040 205 42,897,700 43,158,924,000 9,433 1,040.000 0 J 0 1,040 T/B 5,048,800 180 KBLI KMI Wire & Cable Tbk. --M4K--1 248 276 248 264 16 796,000 205,201,000 161 32.078 264 T/J 52,400 252 B 37,700 181 KEEN Kencana Energi Lestari Tbk. --M7---1 348 354 324 350 2 113,600 39,242,000 45 88.384 350 T/J 26,900 334 B 3,900 182 KEJU Mulia Boga Raya Tbk. --U5---2 720 725 720 720 0 34,200 24,695,000 16 96.000 720 T/J 1,500 700 B 100 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 3,078,600 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 173 161 161 161 -12 40,600 6,536,600 23 5.586 161 T/J 17,261,100 0 B 0 185 KINO Kino Indonesia Tbk. --M5---1 2,190 2,370 2,050 2,150 -40 505,100 1,108,642,000 88 56.579 2,170 J 1,200 2,150 T/B 900 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 0 0 1,265 0 0 0 0 626.238 1,265 J 100 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 144 150 150 150 6 100 15,000 1 526.316 176 J 25,000 150 T/B 5,000 188 KMTR Kirana Megatara Tbk. --U3---2 145 145 145 145 0 10,500 1,522,500 5 31.659 0 J 0 146 B 5,000 189 KOTA DMS Propertindo Tbk. --U6---1 392 380 378 378 -14 151,500 57,566,000 7 189.000 376 J 550,000 0 B 0 190 KPIG MNC Land Tbk. --M9---2 121 123 119 121 0 1,207,700 145,916,000 122 260.366 121 T/J 614,400 120 B 100,000 191 KRAH Grand Kartech Tbk. --U4---2 775 725 725 725 -50 1,000 725,000 1 263.636 725 T/J 113,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 126 140 124 124 -2 5,587,300 717,594,000 319 15.416 128 J 59,600 124 T/B 367,300 193 KREN Kresna Graha Investama Tbk. --U9---1 296 290 276 276 -20 388,500 107,729,000 153 2,871.411 276 T/J 1,990,400 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 420 525 430 525 105 140,000 72,274,500 23 134.615 525 T/J 55,300 500 B 100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,200 5,125 B 100,000 196 LINK Link Net Tbk. --M9---1 2,800 2,780 2,610 2,610 -190 432,600 1,132,615,000 495 163.125 2,610 T/J 92,300 0 B 0 197 LPCK Lippo Cikarang Tbk --U6---1 390 418 384 392 2 479,500 190,631,600 217 44.197 400 J 5,800 392 T/B 4,500 198 LPKR Lippo Karawaci Tbk. --M6K--1 132 123 123 123 -9 12,689,700 1,560,833,100 305 39.719 123 T/J 62,437,600 0 B 0 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,445 1,440 1,345 1,345 -100 5,191,800 7,117,819,000 1,991 30.477 1,345 T/J 4,053,000 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 540 625 525 610 70 15,754,500 9,351,641,000 2,075 157.419 610 T/J 98,400 605 B 2,900 201 MAIN Malindo Feedmill Tbk. --M3K--1 412 434 384 390 -22 11,836,500 4,625,146,200 1,229 221.591 390 T/J 850,100 388 B 34,700 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,600 0 0 2,600 0 0 0 0 123.810 2,600 J 408,500 2,420 B 200 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,395 1,380 1,300 1,300 -95 2,200 2,871,000 6 77.381 1,370 J 1,000 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 444 456 414 444 0 22,085,600 9,737,179,000 3,160 712.509 448 J 22,200 440 B 200 205 MARI Mahaka Radio Integra Tbk. --M9---2 165 158 158 158 -7 100 15,800 1 210.667 158 T/J 28,500 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 364 366 356 362 -2 1,085,500 395,454,000 185 724.000 362 T/J 55,900 360 B 17,600 207 MASA Multistrada Arah Sarana Tbk. --U4---1 488 488 454 488 0 400 189,800 4 346.985 488 T/J 121,200 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,465 1,550 1,465 1,500 35 3,100 4,627,500 12 115.385 1,500 T/J 1,300 1,380 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,175 1,165 1,110 1,110 -65 600 682,500 2 80.144 1,110 T/J 800 0 B 0 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 68 73 65 68 0 394,100 27,962,200 38 60.991 71 J 14,800 68 T/B 2,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,985,100 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 905 980 890 960 55 49,745,400 46,674,655,500 7,769 250.331 970 J 40,000 960 T/B 2,549,000 213 MDLN Modernland Realty Tbk. --M6---1 102 95 95 95 -7 1,863,600 177,042,000 51 28.194 95 T/J 18,418,800 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 312 384 316 364 52 32,772,300 11,577,239,400 4,200 641.105 364 T/J 307,500 362 B 126,600 215 MEGA Bank Mega Tbk. XDU8---1 5,600 5,900 5,300 5,900 300 43,300 245,617,500 32 4,300.668 5,900 T/J 1,500 5,500 B 300 216 MERK Merck Tbk. --U5---2 1,255 1,260 1,170 1,255 0 66,600 81,560,500 55 3,308.988 1,335 J 100 1,255 T/B 37,400 217 META Nusantara Infrastructure Tbk. --U7---1 135 139 128 134 -1 2,400 319,600 7 40.597 134 T/J 13,500 129 B 2,300 218 MFIN Mandala Multifinance Tbk. --U8---2 955 955 955 955 0 30,100 28,745,500 5 979.487 955 T/J 30,000 890 B 100 219 MGRO Mahkota Group Tbk. --M1K--1 625 630 615 630 5 1,447,400 906,454,000 184 280.000 630 T/J 45,900 615 B 12,400 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 210,100 252,120,000 2 436.364 1,290 J 100 1,200 T/B 1,791,200 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,860 1,870 1,730 1,730 -130 2,191,100 3,799,135,500 345 101.856 1,730 T/J 2,599,600 0 B 0 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 19,500 975,000 6 238.095 50 T/J 1,647,100 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,750 10,750 10,600 10,625 -125 2,400 25,512,500 9 67,675.159 11,075 J 100 10,625 T/B 8,900 225 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 1,693,900 84,695,000 44 5.735 50 T/J 2,608,700 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 135 137 126 137 2 5,560,200 749,374,900 63 23.419 138 J 4,005,000 137 T/B 305,800 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 820 820 765 800 -20 47,540,700 37,094,841,500 18,099 88.889 800 T/J 3,535,400 795 B 1,500,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 0 0 1,070 0 0 0 0 184.483 1,065 J 12,500 1,000 B 100 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 444 476 418 424 -20 2,216,800 944,365,200 351 28.267 428 J 50,100 424 T/B 22,100 230 MPPA Matahari Putra Prima Tbk. --U9---1 74 78 73 75 1 1,695,500 125,645,000 145 31.532 75 T/J 164,000 74 B 607,200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 880 J 1,700 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,650 5,475 5,475 5,475 825 100 547,500 1 496.606 4,900 J 200 4,350 B 100 233 MSIN MNC Studios International Tbk. --M9---2 334 340 312 340 6 812,500 276,144,600 37 68.000 340 T/J 764,100 316 B 800 234 MSKY MNC Sky Vision Tbk. --U9---1 1,280 1,450 1,195 1,290 10 17,400 22,227,000 14 84.868 1,290 T/J 1,000 1,285 B 2,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 915 1,040 895 925 10 269,400 256,445,000 132 1,665.226 925 T/J 41,400 920 B 5,500 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 136,723,600 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 364 364 340 362 -2 1,800 649,400 7 152.196 362 T/J 500 342 B 500 238 MTPS Meta Epsi Tbk. --U7---2 202 188 188 188 -14 1,700 319,600 4 58.750 188 T/J 23,500 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 935 995 915 990 55 12,600 12,385,500 18 117.917 990 T/J 848,800 985 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,460 1,485 1,360 1,415 -45 5,280,700 7,321,245,500 1,057 7,078.539 1,420 J 11,200 1,415 T/B 3,600 241 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---2 175 199 163 199 24 34,600 5,647,000 10 193.204 199 T/J 9,500 163 B 4,800 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,040 1,070 1,040 1,065 25 48,788,100 51,369,528,000 1,883 1,033.981 1,065 T/J 30,000 1,060 B 100 244 NFCX NFC Indonesia Tbk. --U9---2 2,190 2,350 2,200 2,310 120 500 1,137,000 3 124.865 2,310 T/J 70,500 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 310 368 310 362 52 23,719,900 8,176,426,200 5,577 111.385 364 J 329,400 362 T/B 288,900 246 NIRO City Retail Developments Tbk. --U6---2 154 150 144 146 -8 2,196,900 320,579,600 35 139.048 151 J 40,000 146 T/B 73,500 247 NISP Bank OCBC NISP Tbk. --U8---1 795 800 795 800 5 300 239,000 3 969.415 795 J 100 790 B 1,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 1,600 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 400 374 374 374 -26 1,000 374,000 2 170.000 374 T/J 42,600 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 472 442 440 440 -32 200 88,200 2 21.070 0 J 0 444 B 5,500 251 PALM Provident Agro Tbk. --U1---2 178 185 170 170 -8 3,000 525,000 2 46.465 170 T/J 100 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 740 740 715 720 -20 16,900 12,240,500 20 84.706 740 J 18,900 720 T/B 3,400 253 PBRX Pan Brothers Tbk. --M4---1 242 226 226 226 -16 179,000 40,454,000 25 400.000 226 T/J 2,824,200 0 B 0 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 650 680 605 605 -45 200,609,000 124,137,315,000 11,235 201.667 605 T/J 3,112,700 0 B 0 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 480 490 460 460 -20 12,500 5,996,000 8 89.756 476 J 100 460 T/B 6,100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,950 2,940 2,940 2,940 -10 100 294,000 1 1,219.968 2,940 T/J 900 2,760 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 98 104 92 101 3 1,321,300 134,294,200 23 80.800 102 J 227,200 101 T/B 100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 690 700 645 645 -45 8,750,100 5,704,026,000 465 1,073.926 660 J 150,000 645 T/B 3,383,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 100 5,000 1 50.000 50 T/J 4,936,000 0 B 0 261 PNIN Paninvest Tbk. --U8---1 600 635 570 590 -10 264,400 161,376,500 28 627.393 600 J 90,000 590 T/B 35,100 262 PNLF Panin Financial Tbk. --M8K--1 151 158 146 149 -2 21,030,700 3,161,910,600 1,031 161.046 149 T/J 270,500 148 B 174,300 263 POLI Pollux Investasi Internasional Tbk. --U6---2 885 825 825 825 -60 100 82,500 1 50.459 850 J 500 0 B 0 264 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 2,900 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 0 0 580 0 0 0 0 108.411 580 J 7,000 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 555 600 530 570 15 319,900 181,195,500 51 38.000 595 J 20,000 570 T/B 66,800 267 PPRE PP Presisi Tbk. --U7---1 79 82 74 78 -1 19,480,000 1,503,554,200 1,851 18.140 79 J 35,000 78 T/B 125,000 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 1,230,500 61,525,000 104 108.108 50 T/J 87,660,700 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 2,380 2,400 2,400 2,400 20 1,400 3,360,000 5 36.923 2,490 J 100 2,400 T/B 300 270 PRIM Royal Prima Tbk. --U9---2 292 316 296 296 4 200 61,200 2 59.200 296 T/J 3,100 272 B 200 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 212 226 214 220 8 26,008,000 5,729,997,400 2,918 713.753 220 T/J 394,900 218 B 463,800 272 PSGO Palma Serasih Tbk. --U1---2 100 99 93 93 -7 22,200 2,151,800 14 88.571 93 T/J 25,800 0 B 0 273 PTBA Bukit Asam Tbk. --M2BX-1 1,675 1,815 1,700 1,790 115 48,910,700 86,113,254,000 9,623 1,556.522 1,790 T/J 27,900 1,785 B 1,800 274 PTPP PP (Persero) Tbk. --M6XX-1 520 550 484 486 -34 41,686,300 20,857,152,600 3,536 91.353 488 J 8,000 486 T/B 1,349,300 275 PTRO Petrosea Tbk. --M2---1 895 980 900 945 50 908,700 859,740,500 526 756.000 945 T/J 8,100 940 B 2,600 276 PTSN Sat Nusapersada Tbk --M4---1 157 165 150 150 -7 237,300 36,481,000 36 77.586 160 J 800 150 T/B 33,400 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 4,550 4,550 4,550 0 110,000 500,500,000 1 356.863 5,675 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 286 298 266 268 -18 34,054,300 9,516,040,000 4,529 1,033.193 270 J 300 268 T/B 2,318,000 279 PZZA Sarimelati Kencana Tbk. --U9---1 535 570 515 525 -10 137,500 72,177,000 47 47.727 525 T/J 100,300 520 B 100,200 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 470 482 444 460 -10 4,605,200 2,120,823,400 941 287.500 460 T/J 100 458 B 1,100 281 RDTX Roda Vivatex Tbk --U6---1 3,800 4,750 4,750 4,750 950 100 475,000 1 250.238 4,650 J 2,000 3,810 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 54 62 52 55 1 178,236,300 10,010,117,300 13,149 55.000 55 T/J 263,000 54 B 828,600 283 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---2 466 466 456 462 -4 355,800 164,269,200 138 283.436 462 T/J 1,400 460 B 500 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 262 244 244 244 -18 1,600 390,400 3 1,909.233 262 J 300 244 T/B 400 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,110 1,080 1,110 0 28,603,500 31,654,967,500 171 435.294 1,110 T/J 500,000 1,090 B 100 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 0 0 140 0 0 0 0 175.000 140 J 363,600 0 B 0 288 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 8,400 8,700 8,700 8,700 300 500 4,350,000 2 5,612.903 8,700 T/J 400 8,100 B 800 290 SCMA Surya Citra Media Tbk. --M9XX-1 700 765 655 715 15 14,575,200 10,317,688,000 2,928 323.452 725 J 20,900 715 T/B 798,100 291 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---2 775 775 755 770 -5 12,200 9,345,000 9 409.574 770 T/J 400 765 B 4,100 293 SGRO Sampoerna Agro Tbk. --U1---1 2,250 2,300 2,210 2,300 50 41,100 92,946,000 40 98.291 2,300 T/J 6,400 2,280 B 1,300 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 3,890 J 300 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 670 655 655 0 567,800 376,716,000 80 467.857 655 T/J 91,500 650 B 2,200 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 950 1,085 910 940 -10 12,817,600 12,565,009,500 4,697 162.069 955 J 7,100 940 T/B 230,700 297 SILO Siloam International Hospitals Tbk. --M9K--1 4,520 4,520 4,240 4,300 -220 50,600 226,706,000 79 48.837 4,430 J 100 4,300 T/B 2,800 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 177 189 172 187 10 2,246,100 414,423,400 278 17.000 188 J 190,700 187 T/B 16,700 299 SIPD Sierad Produce Tbk. --U3---2 915 900 855 890 -25 500 435,500 4 0.989 900 J 19,000 0 B 0 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,590 4,740 4,630 4,690 100 230,600 1,078,254,000 55 4,078.261 4,740 J 700 4,690 T/B 400 302 SMAR Smart Tbk. --U1---2 2,350 2,380 2,350 2,350 0 2,700 6,351,000 6 776.449 2,840 J 200 2,350 T/B 400 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 162 198 152 177 15 13,707,000 2,488,263,400 3,350 31.607 178 J 10,200 177 T/B 82,300 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 585 585 545 575 -10 30,400 17,187,000 26 694.444 580 J 700 570 B 5,000 305 SMRA Summarecon Agung Tbk. --M6K--1 428 420 400 400 -28 19,989,400 8,046,681,000 1,418 657.246 400 T/J 5,739,000 0 B 0 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,035 1,050 990 1,010 -25 1,622,000 1,663,725,500 482 2,697.722 1,030 J 600 1,010 T/B 48,000 307 SOCI Soechi Lines Tbk. --M7---1 67 74 63 69 2 6,615,000 459,566,500 434 12.545 69 T/J 413,700 68 B 109,700 308 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--2 600 600 600 600 0 100 60,000 1 51.724 605 J 14,000 0 B 0 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 173 222 161 220 47 32,847,600 6,352,351,200 5,752 125.016 220 T/J 124,200 218 B 394,300 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 220 183 190 -6 24,800 4,836,100 40 202.773 210 J 200 190 T/B 123,400 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 123 134 123 131 8 42,047,200 5,448,463,400 2,331 54.583 132 J 802,600 131 T/B 3,619,700 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,840 2,880 2,840 2,880 40 44,900 129,200,000 19 52.364 2,880 T/J 32,200 2,840 B 900 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 402 402 374 374 -28 1,636,300 616,647,800 430 153.436 374 T/J 1,960,500 0 B 0 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 815 840 815 835 20 17,191,200 14,203,040,000 260 124.627 835 T/J 1,500 830 B 112,800 316 STTP Siantar Top Tbk. --U5---2 7,000 0 0 7,000 0 0 0 0 4,136.382 7,000 J 400 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 2,860 2,860 2,860 -10 300 858,000 2 1,845.161 2,870 J 33,300 2,860 T/B 1,100 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 148 153 138 138 -10 63,500,000 9,063,170,200 338 1,260.850 138 T/J 158,400 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-1 780 830 730 740 -40 82,298,400 62,257,732,000 3,210 182.716 745 J 102,800 735 B 100 323 TBLA Tunas Baru Lampung Tbk. --M5---1 438 525 438 446 8 2,295,100 1,049,450,100 209 101.560 456 J 20,500 446 T/B 75,900 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,750 9,475 9,475 -25 200 1,922,500 2 929.359 9,500 J 500 8,850 B 1,000 325 TCPI Transcoal Pacific Tbk. --U7---2 4,840 5,000 4,510 4,520 -320 9,252,500 43,026,815,000 6,890 3,275.362 4,530 J 100 4,510 B 1,100 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 173 198 162 162 -11 248,700 40,461,600 67 71.053 162 T/J 760,900 0 B 0 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,660 1,655 1,650 1,655 -5 175,300 290,021,500 86 151.142 1,655 T/J 4,000 1,650 B 16,500 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 73 82 69 72 -1 48,709,400 3,630,953,200 2,983 23.226 73 J 435,000 72 T/B 15,800 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 284 266 266 266 -18 100 26,600 1 60.279 0 J 0 270 B 6,100 330 TGKA Tigaraksa Satria Tbk. --U9---2 4,680 5,000 4,900 4,950 270 300 1,485,000 3 4,067.713 5,000 J 200 4,360 B 200 331 TINS Timah Tbk. --M2K--1 354 378 344 358 4 14,271,700 5,111,793,200 2,460 182.936 360 J 65,600 358 T/B 196,300 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,030 4,320 3,750 3,750 -280 4,455,300 17,390,424,000 4,954 231.856 3,750 T/J 275,000 0 B 0 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 340 376 376 376 36 2,000 752,000 2 79.345 376 T/J 100,700 340 B 600 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 30,200 1,510,000 9 80.475 50 T/J 16,592,700 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 262 280 262 276 14 52,900 14,274,200 39 99.200 274 J 10,000 266 B 2,000 336 TOTO Surya Toto Indonesia Tbk. --U3---2 194 194 190 194 0 54,600 10,589,100 14 629.318 194 T/J 77,200 193 B 100 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 590 645 590 630 40 85,986,900 53,620,866,500 6,007 3,001.000 635 J 304,100 630 T/B 62,300 338 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 339 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 129 129 120 122 -7 10,800 1,297,300 5 122.940 120 J 499,800 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 134 151 125 135 1 12,220,600 1,601,275,400 631 67.500 137 J 43,900 135 T/B 17,500 341 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---1 350 350 328 350 0 60,100 19,815,000 6 208.781 350 T/J 149,900 328 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 980 1,000 975 975 -5 2,097,700 2,052,584,500 47 173.933 990 J 147,300 975 T/B 200 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,260 3,260 3,260 3,260 0 1,000 3,260,000 1 84.675 3,260 T/J 29,800 3,250 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 20,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 965 965 900 900 -65 8,655,500 8,081,617,500 2,446 60.000 900 T/J 1,433,500 0 B 0 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,200 1,240 1,200 1,215 15 990,000 1,202,361,000 120 2,355.747 1,220 J 34,100 1,215 T/B 1,156,800 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 2,700 2,700 2,700 0 100 270,000 1 99.997 2,990 J 200 2,700 T/B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,865 1,865 1,860 1,865 0 157,200 293,156,500 19 155.417 1,865 T/J 42,400 1,855 B 2,400 350 VICO Victoria Investama Tbk. --U8---1 107 107 100 107 0 20,400 2,072,800 5 85.600 105 J 25,900 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 250 260 236 256 6 2,200 554,800 9 113.242 256 T/J 20,100 236 B 1,500 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 133 148 132 136 3 14,327,300 1,988,691,200 1,587 46.897 137 J 422,400 136 T/B 119,600 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 775 795 725 725 -50 85,937,900 63,668,603,500 6,393 186.350 725 T/J 246,500 0 B 0 354 WOOD Integra Indocabinet Tbk. --M5K--1 300 292 280 280 -20 926,100 259,849,000 112 107.692 280 T/J 18,514,800 0 B 0 355 WSBP Waskita Beton Precast Tbk. --M3K--1 110 128 109 117 7 38,607,500 4,551,705,600 2,845 23.878 118 J 809,100 117 T/B 655,600 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 422 446 394 398 -24 59,098,900 24,012,810,000 6,552 107.422 400 J 259,100 398 T/B 963,300 357 WTON Wijaya Karya Beton Tbk. --M3K--1 196 218 196 202 6 29,257,000 5,937,575,000 1,152 34.237 204 J 128,300 202 T/B 284,400 358 ZINC Kapuas Prima Coal Tbk. --U2---2 196 183 183 183 -13 44,128,500 8,075,515,500 93 652.383 183 T/J 2,082,400 0 B 0 Total 2,750,258,800 1,512,020,700,700 311,412 3,024,106,700 99,158,100 Jakarta, 24 March 2020 Trading Division