List of Securities Quotation: IDX SMC Composite Date: Thursday, 26 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 4,290 5,225 4,450 5,200 910 5,844,200 29,490,147,000 2,632 422.435 5,225 J 24,700 5,200 T/B 201,800 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,500 J 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,450 1,450 1,450 1,450 0 100 145,000 1 38.667 1,450 T/J 1,700 1,350 B 200 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,100 1,340 1,095 1,275 175 28,193,500 34,400,967,500 9,842 1,554.878 1,275 T/J 321,300 1,260 B 1,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 386 462 386 456 70 26,510,900 11,730,589,000 3,133 358.116 458 J 185,400 456 T/B 92,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,900 7,250 6,950 7,100 200 284,900 2,026,780,000 206 305.376 7,100 T/J 5,400 7,000 B 3,900 7 ADRO Adaro Energy Tbk. --M2BX-1 850 1,010 870 965 115 120,540,900 115,843,016,000 15,080 87.727 965 T/J 59,200 960 B 135,900 8 AGII Aneka Gas Industri Tbk. --M3---1 382 400 382 400 18 136,900 54,175,800 66 36.364 400 T/J 9,400 392 B 3,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 84 100 79 94 10 10,168,000 958,472,300 1,208 153.575 94 T/J 547,100 93 B 10,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 155 151 150 151 -4 1,200 181,100 8 137.273 148 J 23,600 0 B 0 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,725 1,900 1,660 1,900 175 21,395,600 39,276,062,500 2,230 1,514.294 1,900 T/J 131,200 1,860 B 800 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 290 J 7,300 280 B 100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 176 193 176 186 10 52,800 9,930,100 40 106.897 193 J 70,600 186 T/B 4,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,520 2,850 2,350 2,520 0 35,500 87,297,000 20 102.857 2,520 T/J 4,700 2,450 B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 2,190 2,190 2,190 -10 500 1,095,000 1 115.263 2,160 J 10,000 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 625 730 640 700 75 38,100 27,011,000 26 1,786.216 730 J 7,300 700 T/B 102,200 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 0 0 700 0 0 0 0 58.333 700 J 155,400 675 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 364 432 366 416 52 267,248,200 107,554,622,600 18,126 274.280 418 J 680,200 416 T/B 2,021,700 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 685 700 0 15,600 10,914,000 8 744.554 725 J 6,500 655 B 200 20 APLN Agung Podomoro Land Tbk. --M6K--1 83 95 82 93 10 21,208,300 1,912,780,000 2,469 25.479 93 T/J 2,864,000 92 B 1,102,400 21 ARII Atlas Resources Tbk. --U2---2 600 620 560 560 -40 1,300 734,000 3 37.333 560 T/J 498,800 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,600 1,550 1,490 1,490 -110 1,600 2,424,000 11 631.356 1,490 T/J 4,800 0 B 0 23 ARNA Arwana Citramulia Tbk. XDM3---1 348 354 334 348 0 2,093,600 724,348,200 65 2,365.255 348 T/J 350,000 346 B 5,000 24 ARTO Bank Artos Indonesia Tbk. CRU8---2 3,580 3,400 3,370 3,370 -210 23,700 80,013,000 25 2,553.030 3,380 J 1,500 3,370 T/B 1,500 25 ASGR Astra Graphia Tbk. --U9---1 640 730 665 700 60 81,900 57,679,000 67 145.132 700 T/J 600 675 B 2,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 995 1,035 995 1,030 35 60,900 61,903,500 40 1,907.407 1,040 J 8,900 1,030 T/B 100 27 ASRI Alam Sutera Realty Tbk. --M6---1 92 108 87 105 13 22,240,000 2,264,439,100 1,849 100.000 106 J 1,015,500 105 T/B 43,000 28 ASSA Adi Sarana Armada Tbk. --M7K--1 300 306 280 282 -18 2,876,300 835,815,600 196 72.308 282 T/J 34,600 280 B 41,400 29 ATIC Anabatic Technologies Tbk. --U9---1 700 655 655 655 -45 200 131,000 2 93.571 680 J 300 655 T/B 100 30 AUTO Astra Otoparts Tbk. --M4---1 680 765 665 745 65 826,000 610,257,500 352 673.781 745 T/J 104,400 740 B 114,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,400 570,000 10 57.388 50 T/J 40,084,400 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 420 450 0 41,700 18,291,200 15 331.773 450 T/J 5,000 420 B 6,800 33 BALI Bali Towerindo Sentra Tbk. --U7---2 675 670 630 630 -45 21,300 13,462,500 30 787.500 665 J 2,400 630 T/B 8,200 34 BBKP Bank Bukopin Tbk. --M8---1 84 96 84 89 5 28,024,000 2,552,929,300 1,396 26.402 90 J 174,300 89 T/B 66,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,500 1,395 1,395 1,395 -105 1,500 2,092,500 5 101.087 1,395 T/J 43,700 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 820 910 815 820 0 124,608,100 107,148,157,000 10,958 106.956 825 J 27,200 820 T/B 6,080,500 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 234 282 218 282 48 293,700 74,143,600 39 287.111 282 T/J 16,500 228 B 100 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 155 156 145 145 -10 208,500 30,587,600 40 411.208 145 T/J 1,842,000 0 B 0 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 1,675 2,010 1,680 1,950 275 4,874,200 9,004,857,500 1,937 1.101 1,950 T/J 23,500 1,945 B 500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 70,100 3,505,000 10 217.306 50 T/J 377,090,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 102 115 106 112 10 10,921,800 1,224,130,300 752 65.882 113 J 309,100 112 T/B 889,700 43 BFIN BFI Finance Indonesia Tbk. --M8---2 290 300 270 270 -20 3,751,000 1,051,187,400 607 1,383.622 270 T/J 932,600 0 B 0 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 3,175,200 158,760,000 90 146.220 50 T/J 14,362,900 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 875 895 875 880 5 129,900 114,766,000 38 497.186 885 J 6,000 875 B 10,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 59,761,100 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,210 1,205 1,130 1,130 -80 2,907,800 3,297,733,000 576 17.385 1,130 T/J 6,550,900 0 B 0 48 BISI BISI International Tbk. --U1---1 600 615 570 600 0 640,600 381,161,500 189 300.000 600 T/J 200 595 B 2,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 670 750 680 735 65 10,505,900 7,683,314,500 2,390 122.500 740 J 26,800 735 T/B 354,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 400 450 404 444 44 20,811,600 9,073,646,400 2,887 103.256 448 J 291,800 444 T/B 479,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 11,555,600 577,780,000 111 3.455 50 T/J 114,354,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 145 135 135 135 -10 2,600 351,000 7 309.775 135 T/J 34,100 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 82,302,800 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 3,050 B 100 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 230 0 0 230 0 0 0 0 71.875 274 J 100 232 B 100 56 BMTR Global Mediacom Tbk. --M9K--1 161 182 161 172 11 54,001,700 9,395,067,700 4,354 139.997 174 J 934,300 172 T/B 216,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 20,000 1,000,000 1 0.172 50 T/J 68,752,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 560 620 570 600 40 3,345,700 2,019,851,000 475 4.430 610 J 57,700 600 T/B 90,200 59 BNII Bank Maybank Indonesia Tbk. --U8---1 128 143 120 140 12 810,400 109,279,800 155 1.668 140 T/J 31,000 139 B 35,500 60 BNLI Bank Permata Tbk. --M8K--1 1,100 1,165 1,080 1,100 0 13,861,200 15,565,002,000 1,682 11.977 1,100 T/J 163,200 1,095 B 55,100 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,555 1,555 1,555 -5 100 155,500 1 1,509.709 1,560 J 22,700 1,555 T/B 6,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 182 182 170 170 -12 137,300 23,434,700 46 97.143 170 T/J 325,100 0 B 0 63 BOLT Garuda Metalindo Tbk. --U4---2 760 760 760 760 0 100 76,000 1 138.182 760 T/J 900 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 209,100 1,180 B 321,000 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 3,950 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 135 171 135 160 25 28,110,000 4,389,231,900 3,160 31.373 161 J 60,600 160 T/B 297,700 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,800 90,000 5 7.874 50 T/J 72,870,600 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 930 930 930 -70 100 93,000 1 697.779 1,025 J 10,200 930 T/B 200 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 595 655 600 600 5 53,386,000 32,964,639,000 5,280 117.531 605 J 200,100 600 T/B 256,600 71 BSIM Bank Sinarmas Tbk. --U8---1 488 520 482 520 32 800 395,000 4 354.661 498 J 60,000 484 B 200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 1,800 1,735 1,795 -70 900 1,609,000 5 92.051 1,795 T/J 3,500 1,735 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 50 50 50 0 200 10,000 1 383.083 50 T/J 7,454,900 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 1,795 1,900 1,800 1,860 65 72,200 133,903,000 81 360.073 1,870 J 8,700 1,860 T/B 7,300 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,110 2,410 1,965 2,270 160 41,144,900 92,826,843,000 14,366 232.821 2,270 T/J 209,400 2,260 B 13,000 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,320 1,270 1,235 1,235 -85 9,900 12,343,000 7 209.322 1,235 T/J 97,500 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 125 142 117 138 13 104,935,300 14,011,526,700 401 13.495 140 J 567,100 138 T/B 40,800 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 5,256,600 262,830,000 246 2.902 50 T/J 351,640,500 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 58 78 59 74 16 70,552,800 4,946,714,400 1,864 16.184 74 T/J 44,100 73 B 235,500 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 125 147 129 147 22 1,091,800 156,352,600 189 44.545 147 T/J 114,500 137 B 35,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 59 70 55 55 -4 13,317,400 760,745,200 374 31.429 56 J 150,000 55 T/B 199,500 84 CASA Capital Financial Indonesia Tbk. --U8---2 386 386 362 386 0 410,200 158,332,800 9 705.190 386 T/J 195,500 364 B 20,800 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 530 J 300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 52 50 52 2 2,162,800 109,485,400 145 332.800 52 T/J 290,400 50 B 1,712,900 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 162 184 168 170 8 129,700 22,743,100 54 13.303 183 J 4,900 170 T/B 36,600 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,690 1,680 1,680 1,680 -10 7,100 11,928,000 3 6,096.233 1,680 T/J 2,900 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 2,510 2,520 2,340 2,340 -170 127,500 314,508,000 69 1,300.000 2,350 J 1,100 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 324 364 334 356 32 9,282,500 3,265,897,400 865 1,547.826 356 T/J 6,100 354 B 1,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,380 1,490 1,350 1,490 110 28,600 39,820,000 14 142.576 1,590 J 200 1,490 T/B 14,100 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 2,700 135,000 23 45.455 50 T/J 126,198,900 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 380 380 376 378 -2 3,021,800 1,143,910,800 135 190.750 378 T/J 690,800 376 B 133,700 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-1 484 510 454 460 -24 220,264,700 106,379,652,500 12,647 102.991 470 J 500,000 460 T/B 2,410,700 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,720 1,800 1,725 1,800 80 25,000 44,047,000 46 3,612.862 1,800 T/J 1,800 1,750 B 200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,000 50,000 2 16.496 50 T/J 187,033,000 0 B 0 99 DILD Intiland Development Tbk. --U6---1 200 224 191 224 24 700,700 153,775,100 97 39.034 224 T/J 3,503,300 206 B 6,300 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,175 1,250 1,095 1,095 -80 38,800 42,501,500 50 37.119 1,130 J 8,300 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,470 4,750 4,650 4,650 180 2,200 10,430,000 2 27,796.043 5,200 J 100 4,640 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 136 149 138 142 6 68,130,700 9,766,301,100 4,844 67.619 143 J 53,100 142 T/B 1,768,000 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 53 65 50 60 7 152,430,800 8,248,389,500 998 26.087 63 J 26,000 60 T/B 20,000,700 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 960 945 950 -5 84,700 80,605,500 30 103.825 955 J 16,900 950 T/B 98,500 105 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 3,390 3,430 -10 20,200 68,938,000 11 3,013.027 3,440 J 3,900 3,310 B 1,200 107 DOID Delta Dunia Makmur Tbk. --M2---1 95 108 96 103 8 19,927,900 2,061,135,900 1,300 139.445 104 J 169,000 103 T/B 38,600 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 340 346 338 346 6 453,000 154,916,200 35 93.514 346 T/J 29,600 336 B 50,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 18,500 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 470 470 438 438 -32 193,100 84,665,000 52 86.733 438 T/J 2,300 0 B 0 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,650 J 44,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,070 2,140 2,000 2,010 -60 5,500 11,337,000 15 739.864 2,010 T/J 4,300 2,000 B 2,200 113 DWGL Dwi Guna Laksana Tbk. --U9---2 196 264 184 238 42 5,400 1,049,800 10 158.667 236 J 400 200 B 500 114 ECII Electronic City Indonesia Tbk. --U9---2 720 720 680 720 0 86,200 60,250,500 26 17.778 720 T/J 77,000 680 B 10,000 115 ELSA Elnusa Tbk. --M2K--1 139 162 138 150 11 54,781,400 8,331,177,400 2,724 37.500 151 J 445,900 150 T/B 538,400 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 2,000 100,000 3 10.308 50 T/J 626,902,800 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,650 5,000 0 8,700 42,971,000 14 694.444 5,000 T/J 190,600 4,700 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,050 1,910 1,910 1,910 -140 100 191,000 1 1,336.328 1,910 T/J 6,900 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 865 935 805 885 20 68,552,000 60,716,462,000 10,991 88.500 890 J 187,100 885 T/B 135,800 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 118 130 110 122 4 3,436,100 421,780,600 513 227.142 123 J 103,700 122 T/B 28,000 121 EXCL XL Axiata Tbk. --M7BX-1 1,410 1,760 1,435 1,760 350 49,825,000 83,181,814,000 7,041 89.321 0 J 0 1,760 T/B 217,100 122 FAST Fast Food Indonesia Tbk. --U9---2 900 905 905 905 5 3,200 2,896,000 8 2,846.539 995 J 500 900 B 3,600 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,050 0 0 7,050 0 0 0 0 1,615.638 7,125 J 600 0 B 0 124 FILM MD Pictures Tbk. --U9---1 138 162 130 162 24 4,516,100 694,857,300 930 77.143 163 J 93,500 162 T/B 2,100 125 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,490 J 200 1,900 B 300 126 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 66 50 59 9 394,344,300 23,074,119,100 8,557 3.278 60 J 1,442,500 59 T/B 944,800 128 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---2 324 344 306 310 -14 17,500 5,443,600 24 36.905 326 J 1,400 310 T/B 4,900 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 150 176 150 170 20 42,121,700 7,022,315,600 3,577 22.852 171 J 113,900 170 T/B 684,800 131 GJTL Gajah Tunggal Tbk. --M4---1 248 310 250 292 44 4,191,200 1,201,647,600 496 57.327 294 J 16,500 292 T/B 180,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 59 67 58 62 3 8,749,000 552,393,900 957 15.500 63 J 73,000 62 T/B 1,456,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,300 18,425 18,425 18,425 1,125 200 3,685,000 2 3,204.348 18,425 T/J 100 16,100 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,110 1,165 1,110 1,165 55 144,500 164,466,000 155 90.661 1,165 T/J 4,000 1,155 B 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 74 99 69 98 24 93,300 8,845,300 57 39.200 98 T/J 68,800 82 B 9,800 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,000 2,180 2,000 2,080 80 78,300 162,927,000 55 56.216 2,080 T/J 65,900 2,030 B 500 138 HERO Hero Supermarket Tbk. --U9---1 880 900 820 820 -60 3,900 3,383,000 8 1,711.614 865 J 100 820 T/B 1,000 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,070 2,500 2,070 2,250 180 445,000 997,648,000 224 688.790 2,250 T/J 7,500 2,220 B 900 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 600 585 600 15 10,000 5,920,000 4 923.077 600 T/J 14,000 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 575 630 560 625 50 38,733,400 23,138,756,000 1,484 201.613 625 T/J 834,700 620 B 62,600 142 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---2 750 700 700 700 -50 24,700 17,290,000 13 666.667 700 T/J 87,913,000 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 208 208 198 208 0 54,500 10,823,700 25 69.333 208 T/J 427,600 206 B 2,500 145 HRUM Harum Energy Tbk. --M2K--1 1,215 1,265 1,215 1,255 40 1,223,500 1,528,618,000 335 24.135 1,260 J 244,700 1,255 T/B 625,800 146 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---1 135 139 135 139 4 50,800 7,051,900 14 132.381 139 T/J 23,200 136 B 10,400 148 IFSH Ifishdeco Tbk. --U2---2 382 380 356 356 -26 103,300 38,963,000 70 80.909 356 T/J 3,500 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---1 358 420 356 398 40 1,907,400 763,220,000 463 53.432 400 J 45,800 398 T/B 2,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 118 126 121 125 7 262,000 32,333,600 49 25.000 125 T/J 22,500 122 B 11,600 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,050 1,055 1,050 1,055 5 479,400 503,933,000 30 277.632 1,055 T/J 48,600 1,030 B 2,200 153 INAF Indofarma (Persero) Tbk. --U5---1 880 1,100 940 1,100 220 26,633,500 27,909,198,500 6,805 440.000 0 J 0 1,100 T/B 3,351,800 154 INCO Vale Indonesia Tbk. --M2XX-1 1,605 1,995 1,625 1,890 285 15,380,800 28,973,548,500 4,414 771.429 1,890 T/J 1,252,600 1,885 B 66,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,395 1,610 1,395 1,590 195 91,900 135,069,500 40 214.144 1,590 T/J 300 1,510 B 700 156 INDS Indospring Tbk. --M4---1 1,300 1,490 1,210 1,300 0 13,500 18,392,500 13 121.875 1,315 J 100 1,300 T/B 100 157 INDY Indika Energy Tbk. --M2K--1 530 645 560 625 95 17,166,800 10,585,220,000 3,037 21.186 630 J 152,400 625 T/B 13,100 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,100 3,790 3,100 3,640 540 12,325,100 44,114,242,000 6,330 187.564 3,650 J 3,600 3,640 T/B 676,500 159 INPP Indonesian Paradise Property Tbk. --U9---2 625 700 605 700 75 28,300 17,645,000 11 666.667 695 J 2,100 690 B 500 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,580 3,550 3,530 3,550 -30 645,200 2,279,179,000 55 1,286.232 3,550 T/J 4,900 3,450 B 100 161 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---2 328 348 306 328 0 18,800 6,155,000 22 231.212 350 J 500 308 B 3,300 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 242 300 244 294 52 4,046,800 1,109,965,800 561 17.927 294 T/J 8,200 292 B 32,900 164 IPTV MNC Vision Networks Tbk. --U9---1 386 388 378 386 0 1,938,900 745,407,400 202 160.833 386 T/J 42,100 384 B 200,000 165 IRRA Itama Ranoraya Tbk. --U9---2 462 482 458 482 20 11,554,900 5,447,513,000 949 128.877 482 T/J 32,700 480 B 18,000 166 ISAT Indosat Tbk. --M7K--1 1,200 1,450 1,220 1,340 140 10,928,200 14,850,833,500 4,725 95.714 1,340 T/J 73,000 1,335 B 10,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 97 111 96 106 9 4,325,300 455,345,600 373 35.932 106 T/J 284,600 105 B 147,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 4,070 4,250 3,990 4,080 10 4,319,100 17,726,060,000 3,060 1,854.545 4,080 T/J 26,100 4,040 B 3,200 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,650 7,800 6,750 7,650 1,000 3,792,300 27,983,535,000 4,484 54.643 7,650 T/J 1,700 7,625 B 34,400 170 JAST Jasnita Telekomindo Tbk. --U7---2 665 0 0 665 0 0 0 0 270.325 620 J 18,491,500 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,707,000 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 505 500 500 500 -5 10,000 5,000,000 1 283.624 505 J 10,000 492 B 10,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 400 410 410 410 10 100,000 41,000,000 2 339.356 410 T/J 400,100 400 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 825 965 830 940 115 24,668,300 22,757,594,500 4,917 256.971 940 T/J 39,300 935 B 69,800 175 JRPT Jaya Real Property Tbk. --M6K--1 350 388 350 364 14 9,399,500 3,408,485,000 550 350.000 376 J 307,800 364 T/B 200 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,340 2,630 2,230 2,460 120 26,021,700 64,491,117,000 6,774 145.064 2,470 J 6,000 2,460 T/B 17,400 177 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---2 850 860 855 855 5 80,100 68,869,500 17 1,900.000 860 J 131,700 855 T/B 8,700 179 KAEF Kimia Farma Tbk. --M5---1 1,040 1,300 1,040 1,300 260 48,203,500 59,975,182,500 10,302 1,300.000 0 J 0 1,300 T/B 8,794,100 180 KBLI KMI Wire & Cable Tbk. --M4K--1 264 328 262 328 64 1,589,100 485,676,200 288 39.855 328 T/J 110,400 304 B 300 181 KEEN Kencana Energi Lestari Tbk. --M7---1 350 354 330 354 4 237,100 81,066,000 40 89.394 354 T/J 16,600 346 B 5,800 182 KEJU Mulia Boga Raya Tbk. --U5---2 720 750 705 730 10 42,700 31,023,000 34 97.333 730 T/J 300 715 B 300 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 598,200 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 161 150 150 150 -11 1,019,700 152,955,000 212 5.204 150 T/J 39,698,300 0 B 0 185 KINO Kino Indonesia Tbk. --M5---1 2,150 2,310 2,040 2,220 70 1,007,800 2,265,880,000 224 58.421 2,240 J 500 2,220 T/B 8,700 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,265 1,260 1,260 1,260 -5 100 126,000 1 623.762 1,260 T/J 1,500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 150 178 156 156 6 3,500 574,400 6 547.368 178 J 3,900 156 T/B 4,900 188 KMTR Kirana Megatara Tbk. --U3---2 145 180 180 180 35 100 18,000 1 39.301 175 J 200 150 B 100 189 KOTA DMS Propertindo Tbk. --U6---1 378 450 380 450 72 1,856,900 741,242,200 85 225.000 450 T/J 50,200 0 B 0 190 KPIG MNC Land Tbk. --M9---2 121 125 120 120 -1 3,684,500 443,466,200 150 258.214 120 T/J 1,330,900 119 B 128,400 191 KRAH Grand Kartech Tbk. --U4---2 725 675 675 675 -50 1,000 675,000 1 245.455 675 T/J 31,600 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 124 154 124 149 25 8,688,700 1,244,372,100 1,149 18.524 149 T/J 143,300 147 B 137,500 193 KREN Kresna Graha Investama Tbk. --U9---1 276 276 258 276 0 4,091,600 1,061,017,400 726 2,871.411 276 T/J 65,600 258 B 1,000 194 LAND Trimitra Propertindo Tbk. --U6---2 525 600 490 490 -35 68,700 33,812,500 38 125.641 500 J 10,000 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,100 5,125 B 100,000 196 LINK Link Net Tbk. --M9---1 2,610 2,780 2,530 2,570 -40 2,105,900 5,407,107,000 905 160.625 2,570 T/J 415,400 2,560 B 300 197 LPCK Lippo Cikarang Tbk --U6---1 392 448 404 440 48 678,800 287,217,000 314 49.608 440 T/J 10,500 434 B 1,100 198 LPKR Lippo Karawaci Tbk. --M6K--1 123 129 115 124 1 141,030,300 16,777,059,300 5,032 40.042 124 T/J 374,900 123 B 183,800 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,345 1,495 1,300 1,335 -10 38,694,500 53,921,428,500 15,774 30.251 1,340 J 88,500 1,335 T/B 1,410,700 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 610 760 635 755 145 28,242,900 20,464,305,500 3,392 194.839 755 T/J 123,800 745 B 52,500 201 MAIN Malindo Feedmill Tbk. --M3K--1 390 426 390 400 10 24,002,000 9,841,273,600 1,832 227.273 400 T/J 1,277,600 398 B 164,000 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,600 2,590 2,420 2,420 -180 49,500 124,890,000 33 115.238 2,420 T/J 134,700 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 77.381 1,490 J 100 1,300 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 444 510 442 444 0 30,199,900 14,029,933,400 3,832 712.509 448 J 10,000 444 T/B 31,500 205 MARI Mahaka Radio Integra Tbk. --M9---2 158 158 157 157 -1 3,600 566,100 6 209.333 157 T/J 6,800 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 362 366 350 362 0 751,700 272,573,600 115 724.000 362 T/J 65,300 352 B 500 207 MASA Multistrada Arah Sarana Tbk. --U4---1 488 486 454 454 -34 15,500 7,044,200 10 322.810 454 T/J 9,800 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,500 1,600 1,500 1,550 50 114,300 173,895,000 55 119.231 1,545 J 100 1,450 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,110 1,150 1,055 1,140 30 991,800 1,125,665,000 57 82.310 1,140 T/J 21,800 1,105 B 400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 68 78 71 72 4 2,515,000 187,433,800 141 64.579 74 J 18,600 72 T/B 667,800 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,700 85,000 2 36.232 50 T/J 9,091,300 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 960 1,100 990 1,070 110 171,286,100 176,399,804,500 4,226 279.015 1,070 T/J 144,900 1,065 B 2,900 213 MDLN Modernland Realty Tbk. --M6---1 95 96 89 93 -2 40,113,000 3,652,339,800 744 27.600 93 T/J 915,800 89 B 287,100 214 MEDC Medco Energi Internasional Tbk. --M2K--1 364 428 364 410 46 36,268,000 14,840,549,200 3,602 722.123 412 J 280,400 410 T/B 1,642,500 215 MEGA Bank Mega Tbk. XDU8---1 5,900 6,400 5,900 6,250 350 5,500 34,585,000 13 4,555.792 6,250 T/J 24,800 5,950 B 100 216 MERK Merck Tbk. --U5---2 1,255 1,500 1,375 1,500 245 76,000 111,648,000 97 3,954.966 1,540 J 300 1,500 T/B 2,700 217 META Nusantara Infrastructure Tbk. --U7---1 134 134 126 128 -6 2,863,700 369,617,800 61 38.779 128 T/J 900 127 B 1,700 218 MFIN Mandala Multifinance Tbk. --U8---2 955 985 985 985 30 20,000 19,700,000 3 1,010.256 985 T/J 15,000 975 B 100 219 MGRO Mahkota Group Tbk. --M1K--1 630 635 605 635 5 952,900 597,039,500 93 282.222 635 T/J 82,300 625 B 2,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 5,400 6,480,000 2 436.364 1,285 J 100 1,200 T/B 834,600 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,730 1,905 1,665 1,895 165 7,079,400 12,517,309,000 3,520 111.570 1,895 T/J 9,500 1,805 B 50,000 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 87,300 4,365,000 90 238.095 50 T/J 2,784,400 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 10,625 11,200 10,800 10,950 325 64,900 710,575,000 19 69,745.223 11,750 J 200 10,900 B 20,000 225 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 7,423,000 371,250,700 146 5.735 50 T/J 184,400 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 137 140 135 135 -2 15,519,400 2,097,413,300 135 23.077 137 J 1,153,500 135 T/B 3,192,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 800 920 795 880 80 73,304,200 63,983,962,000 10,440 97.778 885 J 229,000 880 T/B 232,100 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,070 1,135 1,135 1,135 65 33,000 37,455,000 9 195.690 1,135 T/J 27,600 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 424 458 424 428 4 3,309,100 1,436,375,200 1,163 28.533 432 J 500 428 T/B 98,400 230 MPPA Matahari Putra Prima Tbk. --U9---1 75 83 78 82 7 1,896,600 152,728,100 289 34.476 83 J 103,600 82 T/B 729,200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 910 J 1,700 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,475 5,350 5,100 5,350 -125 300 1,555,000 3 485.268 5,100 J 8,100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 340 354 326 340 0 129,500 44,069,200 27 68.000 340 T/J 915,100 338 B 20,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,290 1,450 1,200 1,320 30 54,200 68,954,500 81 86.842 1,400 J 47,900 1,315 B 600 235 MTDL Metrodata Electronics Tbk. --M9K--1 925 1,140 925 1,115 190 1,157,500 1,265,902,000 270 2,007.273 1,120 J 800 1,115 T/B 60,800 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 142,316,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 362 390 368 376 14 1,954,100 754,450,400 35 158.082 376 T/J 18,400 374 B 20,000 238 MTPS Meta Epsi Tbk. --U7---2 188 252 175 178 -10 641,600 123,605,100 156 55.625 179 J 800 178 T/B 127,500 239 MYOH Samindo Resources Tbk. --U2---1 990 1,050 990 1,050 60 220,200 229,090,500 37 125.063 1,050 T/J 36,100 995 B 2,000 240 MYOR Mayora Indah Tbk. --M5KB-1 1,415 1,705 1,415 1,610 195 7,972,800 12,634,437,500 3,681 8,054.027 1,620 J 400 1,610 T/B 100 241 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---2 199 199 191 199 0 38,400 7,596,000 69 193.204 199 T/J 11,600 187 B 2,200 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,065 1,090 1,060 1,090 25 45,885,100 49,362,760,000 1,663 1,058.252 1,090 T/J 7,400 1,080 B 100 244 NFCX NFC Indonesia Tbk. --U9---2 2,310 2,190 2,150 2,190 -120 4,300 9,389,000 9 118.378 2,190 T/J 2,500 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 362 448 364 448 86 24,511,000 10,085,635,800 5,183 137.846 450 J 321,000 448 T/B 1,512,500 246 NIRO City Retail Developments Tbk. --U6---2 146 154 136 154 8 3,063,100 461,729,000 34 146.667 155 J 300,000 141 B 240,000 247 NISP Bank OCBC NISP Tbk. --U8---1 800 800 790 800 0 1,900 1,517,000 4 969.415 800 T/J 16,000 790 B 2,000 248 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---1 374 348 348 348 -26 600 208,800 1 158.182 348 T/J 21,900 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 440 412 412 412 -28 100 41,200 1 19.730 550 J 100 412 T/B 5,500 251 PALM Provident Agro Tbk. --U1---2 170 170 170 170 0 16,300 2,771,000 3 46.465 200 J 8,600 170 T/B 38,700 252 PBID Panca Budi Idaman Tbk. --U3---1 720 760 705 745 25 17,200 12,438,500 24 87.647 745 T/J 8,000 715 B 100 253 PBRX Pan Brothers Tbk. --M4---1 226 266 212 212 -14 306,200 69,619,200 171 375.221 218 J 3,000 0 B 0 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 605 705 615 680 75 284,924,500 191,539,962,000 15,392 226.667 685 J 1,597,300 680 T/B 1,139,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 460 462 448 460 0 265,000 121,899,000 23 89.756 474 J 100 460 T/B 4,600 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,940 2,970 2,940 2,940 0 400 1,183,000 4 1,219.968 2,930 J 100 2,920 B 500 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 101 108 94 102 1 405,700 42,373,300 53 81.600 105 J 50,000 102 T/B 44,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 645 765 645 765 120 10,398,300 7,335,398,000 489 1,273.726 765 T/J 571,300 710 B 100,500 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,300 115,000 2 50.000 50 T/J 5,204,500 0 B 0 261 PNIN Paninvest Tbk. --U8---1 590 735 560 595 5 1,188,400 727,284,500 144 632.709 615 J 82,300 595 T/B 102,500 262 PNLF Panin Financial Tbk. --M8K--1 149 167 150 160 11 23,310,900 3,744,070,000 2,064 172.936 161 J 260,100 160 T/B 61,100 263 POLI Pollux Investasi Internasional Tbk. --U6---2 825 895 870 870 45 300 263,500 2 53.211 870 T/J 900 865 B 200 264 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,590 J 2,100 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 580 580 540 575 -5 20,200 11,277,000 18 107.477 580 J 4,200 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 570 595 550 570 0 1,271,900 731,643,000 280 38.000 580 J 300 570 T/B 9,000 267 PPRE PP Presisi Tbk. --U7---1 78 94 81 90 12 24,938,800 2,180,268,800 2,722 20.930 91 J 30,000 90 T/B 21,000 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 16,235,500 811,775,000 601 108.108 50 T/J 75,850,600 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 2,400 2,530 2,430 2,500 100 91,400 226,479,000 58 38.462 2,690 J 100 2,480 B 100 270 PRIM Royal Prima Tbk. --U9---2 296 370 290 320 24 26,800 8,045,400 28 64.000 308 J 9,900 290 B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 230 214 216 -4 26,833,400 5,925,927,800 2,560 700.775 218 J 378,700 216 T/B 222,900 272 PSGO Palma Serasih Tbk. --U1---2 93 105 95 105 12 71,900 7,069,300 19 100.000 105 T/J 9,500 100 B 15,000 273 PTBA Bukit Asam Tbk. --M2BX-1 1,790 2,120 1,830 2,020 230 41,809,200 82,674,542,000 10,782 1,756.522 2,020 T/J 2,457,600 2,010 B 33,200 274 PTPP PP (Persero) Tbk. --M6XX-1 486 575 486 530 44 126,217,900 67,343,892,900 7,759 99.624 530 T/J 30,800 525 B 402,600 275 PTRO Petrosea Tbk. --M2---1 945 1,150 960 1,035 90 3,447,400 3,664,380,000 1,070 828.000 1,060 J 1,000 1,035 T/B 231,500 276 PTSN Sat Nusapersada Tbk --M4---1 150 156 142 152 2 476,500 73,527,700 112 78.621 152 T/J 18,900 151 B 1,700 277 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. --M6B3-1 268 328 272 310 42 59,788,600 18,684,284,000 5,982 1,195.112 312 J 21,800 310 T/B 355,000 279 PZZA Sarimelati Kencana Tbk. --U9---1 525 580 505 545 20 1,139,500 601,540,500 199 49.545 545 T/J 53,900 535 B 50,100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 460 560 440 460 0 29,078,800 13,961,614,200 3,711 287.500 460 T/J 324,500 458 B 92,400 281 RDTX Roda Vivatex Tbk --U6---1 4,750 4,900 4,800 4,870 120 31,000 150,971,000 6 256.560 4,900 J 17,500 4,510 B 200 282 REAL Repower Asia Indonesia Tbk. --U6---2 55 67 53 56 1 218,105,700 12,607,029,800 10,392 56.000 56 T/J 3,163,700 55 B 2,862,600 283 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---2 462 462 458 458 -4 411,600 188,770,000 101 280.982 458 T/J 21,000 456 B 1,400 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 244 242 228 228 -16 41,000 9,688,000 11 1,784.038 228 T/J 100 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,110 1,200 1,110 1,195 85 10,536,000 12,556,163,500 55 468.627 1,200 J 79,100 1,195 T/B 6,300 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 140 140 0 5,000 700,000 1 175.000 139 J 300,000 135 B 200 288 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 8,700 8,650 8,650 8,650 -50 500 4,325,000 1 5,580.645 8,675 J 400 8,500 B 200 290 SCMA Surya Citra Media Tbk. --M9XX-1 715 840 720 750 35 32,410,700 24,815,579,000 3,218 339.285 755 J 57,800 750 T/B 41,000 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 750 J 100 745 B 1,200 292 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 765 770 0 20,300 15,530,500 3 409.574 770 T/J 4,100 765 B 2,800 293 SGRO Sampoerna Agro Tbk. --U1---1 2,300 2,500 2,280 2,500 200 81,900 194,629,000 43 106.838 2,500 T/J 500 2,470 B 800 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 3,980 J 10,500 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 660 645 660 5 618,300 403,259,000 125 471.429 660 T/J 12,800 650 B 700 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 940 1,010 950 995 55 14,957,700 14,866,658,500 4,493 171.552 1,000 J 202,200 995 T/B 529,300 297 SILO Siloam International Hospitals Tbk. --M9K--1 4,300 5,000 4,210 5,000 700 961,500 4,346,627,000 596 56.787 5,000 T/J 700 4,800 B 600 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 187 226 196 222 35 5,129,900 1,106,015,700 686 20.182 224 J 209,700 222 T/B 7,600 299 SIPD Sierad Produce Tbk. --U3---2 890 885 885 885 -5 200 177,000 1 0.983 885 T/J 185,700 830 B 200 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,690 4,780 4,690 4,700 10 227,600 1,074,764,000 61 4,086.957 4,780 J 1,400 4,690 B 1,100 302 SMAR Smart Tbk. --U1---2 2,350 2,500 2,360 2,370 20 13,300 31,680,000 28 783.057 2,370 T/J 27,600 2,360 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 177 197 177 190 13 12,335,700 2,345,886,100 1,923 33.929 191 J 17,600 190 T/B 34,300 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 575 610 580 585 10 22,100 13,049,500 50 706.522 600 J 600 585 T/B 9,600 305 SMRA Summarecon Agung Tbk. --M6K--1 400 436 372 400 0 180,062,700 72,076,913,600 12,721 657.246 400 T/J 356,800 398 B 540,500 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,010 1,080 1,015 1,080 70 3,717,600 3,930,718,000 1,594 2,884.692 1,080 T/J 94,100 1,050 B 9,300 307 SOCI Soechi Lines Tbk. --M7---1 69 83 65 79 10 8,622,800 669,142,900 642 14.364 79 T/J 490,400 77 B 428,000 308 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 600 605 600 605 5 33,300 20,119,000 4 52.155 600 J 5,000 560 B 2,000 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 220 248 210 220 0 18,475,900 4,318,044,800 2,559 125.016 220 T/J 38,800 218 B 56,200 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 200 190 194 4 1,400 272,900 6 207.042 194 T/J 500 189 B 600 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 131 156 133 143 12 116,229,900 16,480,184,300 6,045 59.583 143 T/J 2,001,600 142 B 1,318,100 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,880 2,910 2,880 2,890 10 112,900 326,906,000 44 52.545 2,890 T/J 78,200 2,870 B 500 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 374 466 348 466 92 47,090,300 18,556,284,800 1,196 191.179 466 T/J 3,508,600 386 B 276,400 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 835 970 835 950 115 19,188,900 16,415,111,000 1,017 141.791 950 T/J 591,900 940 B 1,500 316 STTP Siantar Top Tbk. --U5---2 7,000 0 0 7,000 0 0 0 0 4,136.382 7,000 J 100,400 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 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 33,300 2,850 B 1,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 138 186 133 186 48 37,173,600 5,579,091,500 1,878 1,699.406 186 T/J 107,200 185 B 1,900 321 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-1 740 880 750 850 110 93,529,500 74,568,756,500 3,378 209.877 850 T/J 7,100 840 B 181,500 323 TBLA Tunas Baru Lampung Tbk. --M5---1 446 555 458 494 48 5,727,600 2,938,079,400 859 112.490 494 T/J 195,100 492 B 110,700 324 TCID Mandom Indonesia Tbk. --U5---1 9,475 9,475 8,825 8,825 -650 7,400 65,775,000 20 865.603 9,200 J 400 8,825 T/B 400 325 TCPI Transcoal Pacific Tbk. --U7---2 4,520 5,150 4,450 4,990 470 9,058,700 41,830,172,000 7,647 3,615.942 5,000 J 2,600 4,990 T/B 2,000 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 162 190 158 177 15 17,900 3,210,900 13 77.632 180 J 498,900 176 B 1,000 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,655 1,655 1,650 1,650 -5 183,300 302,796,000 118 150.685 1,650 T/J 4,300 1,645 B 35,100 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 72 97 69 96 24 94,821,100 8,465,268,300 5,807 30.968 97 J 2,050,500 96 T/B 9,700 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 266 250 250 250 -16 100 25,000 1 56.653 298 J 100 252 B 13,000 330 TGKA Tigaraksa Satria Tbk. --U9---2 4,950 5,300 5,000 5,300 350 400 2,030,000 3 4,355.329 5,200 J 100 5,000 B 700 331 TINS Timah Tbk. --M2K--1 358 428 370 412 54 27,249,300 10,890,206,800 3,212 210.530 412 T/J 464,900 410 B 31,900 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,750 4,330 3,750 4,200 450 8,398,700 34,856,576,000 7,027 259.679 4,200 T/J 89,900 4,190 B 1,800 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 376 368 368 368 -8 20,000 7,360,000 1 77.656 368 T/J 79,000 0 B 0 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 195,200 9,760,000 22 80.475 50 T/J 14,358,700 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 276 300 272 298 22 234,600 67,786,800 109 107.107 298 T/J 29,500 294 B 100 336 TOTO Surya Toto Indonesia Tbk. --U3---2 194 197 194 194 0 21,400 4,154,300 14 629.318 220 J 3,300 194 T/B 5,400 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 630 695 645 680 50 181,372,100 123,699,130,000 7,326 3,239.175 680 T/J 6,334,400 675 B 1,569,700 338 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---1 122 135 114 114 -8 99,500 11,750,100 16 114.879 114 T/J 454,100 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 135 182 135 170 35 11,990,600 1,850,966,200 759 85.000 178 J 15,000 170 T/B 31,400 341 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---1 350 330 330 330 -20 500 165,000 1 196.850 350 J 50,500 330 T/B 9,500 343 TSPC Tempo Scan Pacific Tbk. --U5---1 975 1,010 950 960 -15 3,575,900 3,436,866,000 158 171.257 970 J 1,000 960 T/B 1,900 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,260 3,250 3,250 3,250 -10 1,100 3,575,000 2 84.416 3,250 T/J 7,800 3,040 B 500 345 TURI Tunas Ridean Tbk. --U9---1 1,050 1,210 1,120 1,210 160 1,200 1,434,000 2 2,688.889 1,205 J 200 1,120 B 19,800 346 UCID Uni-Charm Indonesia Tbk. --U4---1 900 1,080 900 1,020 120 1,114,800 1,127,955,000 762 68.000 1,035 J 4,400 1,020 T/B 25,000 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,215 1,310 1,215 1,295 80 606,900 787,205,500 278 2,510.858 1,295 T/J 747,500 1,290 B 13,900 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 3,090 2,900 2,900 200 800 2,395,000 7 107.405 3,350 J 100 2,800 B 300 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,865 1,865 1,860 1,860 -5 155,400 289,799,500 13 155.000 1,860 T/J 25,600 1,855 B 2,400 350 VICO Victoria Investama Tbk. --U8---1 107 110 110 110 3 200 22,000 1 88.000 107 J 13,900 100 B 100 351 VOKS Voksel Electric Tbk. --U4---1 256 278 264 264 8 43,500 11,562,000 15 116.781 264 T/J 500 246 B 6,000 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 136 172 137 156 20 38,877,400 6,150,711,200 2,610 53.793 157 J 30,800 156 T/B 364,500 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 725 835 675 805 80 135,198,800 105,799,925,000 10,379 206.913 805 T/J 19,800 800 B 266,500 354 WOOD Integra Indocabinet Tbk. --M5K--1 280 280 262 262 -18 6,893,400 1,817,022,600 750 100.769 262 T/J 3,110,900 0 B 0 355 WSBP Waskita Beton Precast Tbk. --M3K--1 117 137 119 130 13 85,091,700 11,217,087,800 3,884 26.531 131 J 2,800 130 T/B 56,600 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 398 494 398 456 58 116,069,800 52,927,815,200 9,177 123.077 456 T/J 75,900 454 B 46,300 357 WTON Wijaya Karya Beton Tbk. --M3K--1 202 234 202 220 18 37,122,100 8,194,230,600 2,074 37.288 220 T/J 555,300 218 B 118,200 358 ZINC Kapuas Prima Coal Tbk. --U2---2 183 216 178 212 29 95,730,300 18,691,623,800 967 755.766 212 T/J 57,600 210 B 162,000 Total 5,585,837,400 2,951,187,613,700 471,990 2,737,288,000 82,432,900 Jakarta, 26 March 2020 Trading Division