List of Securities Quotation: IDX SMC Composite Date: Tuesday, 31 March 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 5,150 5,700 5,200 5,400 250 1,993,400 10,706,917,500 958 438.682 5,425 J 60,000 5,400 T/B 270,800 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 100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,515 1,450 1,410 1,435 -80 1,300 1,839,500 5 38.267 1,410 J 1,300 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,300 1,360 1,270 1,300 0 17,014,700 22,377,786,500 4,466 1,585.366 1,300 T/J 522,300 1,295 B 514,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 525 595 525 535 10 7,002,200 3,836,454,000 1,310 420.158 540 J 153,600 535 T/B 215,100 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,900 7,425 7,025 7,175 275 485,200 3,513,727,500 543 308.602 7,175 T/J 16,000 7,150 B 13,000 7 ADRO Adaro Energy Tbk. --M2BX-1 925 1,020 925 990 65 83,005,000 81,932,153,000 7,807 90.000 995 J 211,300 990 T/B 706,300 8 AGII Aneka Gas Industri Tbk. --M3---1 440 540 442 540 100 475,100 252,993,200 32 49.091 540 T/J 489,300 444 B 500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 95 100 89 98 3 1,749,200 171,316,000 245 160.110 99 J 269,600 98 T/B 2,600 10 AGRS Bank IBK Indonesia Tbk. --U8---2 155 145 145 145 -10 13,000 1,885,000 7 131.818 145 T/J 83,700 0 B 0 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,920 1,985 1,860 1,975 55 9,839,600 18,871,743,500 1,516 1,574.069 1,975 T/J 53,800 1,905 B 11,600 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 296 290 296 6 1,100 319,600 3 281.905 290 J 7,300 272 B 100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 206 208 192 193 -13 42,000 8,288,200 26 110.920 200 J 7,700 193 T/B 37,600 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,500 2,500 2,500 2,500 0 48,000 120,000,000 2 102.041 2,500 T/J 100,000 2,330 B 5,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,400 2,380 2,380 2,380 -20 500 1,190,000 1 125.263 2,370 J 400 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 700 800 660 800 100 184,100 127,489,000 28 2,041.389 800 T/J 100 675 B 1,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 610 0 0 610 0 0 0 0 50.833 695 J 300 570 B 2,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 432 464 434 450 18 89,306,500 40,133,560,400 6,958 296.697 452 J 431,800 450 T/B 170,400 19 APIC Pacific Strategic Financial Tbk. --U8---2 700 720 720 720 20 3,100 2,232,000 2 765.827 800 J 1,600 720 T/B 100 20 APLN Agung Podomoro Land Tbk. --M6K--1 90 94 89 90 0 7,722,300 707,967,800 956 24.658 91 J 47,000 90 T/B 165,800 21 ARII Atlas Resources Tbk. --U2---2 615 600 600 600 -15 2,600 1,560,000 2 40.000 600 T/J 165,400 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 0 0 1,490 0 0 0 0 631.356 1,600 J 500 0 B 0 23 ARNA Arwana Citramulia Tbk. XDM3---1 350 350 346 350 0 1,915,900 668,426,000 95 2,378.849 350 T/J 400,100 346 B 394,800 24 ARTO Bank Artos Indonesia Tbk. --U8---2 590 735 655 735 145 400 286,000 4 3,704.264 0 J 0 735 T/B 250,600 25 ASGR Astra Graphia Tbk. --U9---1 730 835 750 815 85 29,300 22,275,500 26 168.975 815 T/J 10,000 755 B 10,500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,195 1,230 1,195 1,230 35 5,300 6,427,500 17 2,277.778 1,230 T/J 2,800 1,225 B 200 27 ASRI Alam Sutera Realty Tbk. --M6---1 107 112 100 104 -3 8,476,500 892,644,600 916 99.048 104 T/J 28,900 103 B 2,032,500 28 ASSA Adi Sarana Armada Tbk. --M7K--1 292 300 284 288 -4 6,676,300 1,959,062,400 504 73.846 288 T/J 694,100 286 B 207,200 29 ATIC Anabatic Technologies Tbk. --U9---1 720 720 720 720 0 2,500 1,800,000 3 102.857 730 J 3,700 670 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 755 805 755 785 30 797,200 631,368,000 152 709.957 785 T/J 25,600 780 B 3,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 20,000 1,000,000 2 57.388 50 T/J 45,441,500 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 450 450 0 900 405,000 1 331.773 560 J 8,000 0 B 0 33 BALI Bali Towerindo Sentra Tbk. --U7---2 600 695 650 695 95 1,500 1,033,500 3 868.750 690 J 300 560 B 11,600 34 BBKP Bank Bukopin Tbk. --M8---1 97 104 97 99 2 9,985,900 989,047,800 964 29.369 100 J 151,800 99 T/B 506,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,330 1,320 1,250 1,320 -10 300 389,000 2 95.652 1,320 T/J 2,300 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 830 870 820 840 10 50,894,300 42,932,205,000 5,142 109.565 845 J 608,700 840 T/B 397,300 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 264 282 250 280 16 2,100 587,000 3 285.074 278 J 100 250 B 300 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 160 151 156 6 230,300 35,831,400 95 442.403 156 T/J 10,500 155 B 40,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BDMN Bank Danamon Indonesia Tbk. CDU8---1 1,945 2,140 1,985 2,090 145 6,540,200 13,458,841,500 1,974 1.180 2,090 T/J 254,500 2,080 B 4,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 20,100 1,005,000 6 217.306 50 T/J 377,137,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 102 110 102 102 0 7,854,700 823,522,700 489 60.000 103 J 1,876,500 102 T/B 212,400 43 BFIN BFI Finance Indonesia Tbk. --M8---2 240 264 234 240 0 2,312,100 570,722,000 273 1,229.886 248 J 19,700 240 T/B 22,800 44 BHIT MNC Investama Tbk. --M9---1 50 52 50 50 0 61,115,400 3,057,224,900 674 146.220 51 J 2,356,300 50 T/B 560,900 45 BINA Bank Ina Perdana Tbk. --U8---1 880 995 880 995 115 2,238,800 2,211,606,000 53 562.160 995 T/J 7,300 950 B 500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 15,500 775,000 4 35.714 50 T/J 71,427,100 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 985 1,020 965 965 -20 787,400 769,718,000 237 14.846 965 T/J 72,300 960 B 1,300 48 BISI BISI International Tbk. --U1---1 590 620 585 620 30 2,952,400 1,778,739,500 144 310.000 620 T/J 106,800 615 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 710 745 715 735 25 4,392,300 3,205,004,000 704 122.500 740 J 102,800 735 T/B 6,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 436 464 436 438 2 3,308,500 1,479,115,400 923 101.860 444 J 1,100 438 T/B 303,600 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 657,100 32,855,000 170 3.455 50 T/J 142,891,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 126 126 118 118 -8 50,300 5,944,800 10 270.766 125 J 58,600 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 85,214,400 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---2 204 200 191 192 -12 300 58,300 3 60.000 250 J 100 192 T/B 25,700 56 BMTR Global Mediacom Tbk. --M9K--1 188 199 187 191 3 15,892,600 3,040,537,800 1,481 155.462 191 T/J 1,635,800 190 B 528,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 117,800 5,890,000 14 0.172 50 T/J 88,889,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 600 635 600 615 15 1,272,200 783,366,000 270 4.541 615 T/J 920,700 610 B 19,400 59 BNII Bank Maybank Indonesia Tbk. --U8---1 133 145 137 138 5 581,800 80,901,700 54 1.644 139 J 4,900 138 T/B 40,400 60 BNLI Bank Permata Tbk. --M8K--1 1,045 1,080 1,035 1,035 -10 11,295,000 11,846,951,000 1,161 11.269 1,040 J 317,300 1,035 T/B 362,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,605 1,560 1,605 45 578,600 918,665,500 284 1,558.252 1,605 T/J 48,400 1,600 B 233,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 150 141 140 140 -10 37,300 5,235,100 26 80.000 140 T/J 180,300 0 B 0 63 BOLT Garuda Metalindo Tbk. --U4---2 760 760 760 760 0 100 76,000 1 138.182 900 J 200 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 207,900 1,180 B 312,500 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 500 3,960 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 188 210 190 196 8 15,375,900 3,066,777,600 1,597 38.431 196 T/J 1,428,800 195 B 340,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 88,700 4,435,000 9 7.874 50 T/J 99,018,800 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,025 1,000 1,000 1,000 -25 200 200,000 1 750.300 1,000 T/J 9,100 955 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 725 665 670 -20 31,446,100 21,512,473,000 9,924 131.243 675 J 4,230,300 670 T/B 364,500 71 BSIM Bank Sinarmas Tbk. --U8---1 500 500 500 500 0 500 250,000 1 341.020 498 J 34,500 470 B 500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,880 0 0 1,880 0 0 0 0 96.410 1,860 J 1,000 1,750 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 4,000 200,000 4 383.083 50 T/J 6,810,600 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 1,885 1,910 1,885 1,910 25 10,200 19,360,500 29 369.752 1,910 T/J 2,900 1,900 B 600 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,280 2,350 2,130 2,130 -150 29,735,900 64,847,954,000 7,625 218.462 2,130 T/J 548,000 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,185 1,250 1,130 1,160 -25 8,900 10,420,500 21 196.610 1,170 J 19,200 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 144 158 146 151 7 83,976,600 12,634,988,500 204 14.766 151 T/J 40,200 150 B 500 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 511,500 25,575,000 75 2.902 50 T/J 428,412,400 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 70 75 70 71 1 22,800,400 1,643,780,600 388 15.528 71 T/J 3,767,900 70 B 2,322,500 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 153 162 156 157 4 130,600 20,695,400 59 47.576 157 T/J 500 156 B 41,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 51 52 50 50 -1 5,017,900 251,690,600 201 28.571 50 T/J 645,700 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 382 430 430 430 48 300 129,000 2 785.575 430 T/J 50,100 388 B 300,000 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 500,000 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 52 50 51 1 663,500 33,347,500 61 326.400 51 T/J 154,500 50 B 479,700 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 177 186 167 185 8 20,000 3,403,800 11 14.477 177 J 2,000 172 B 100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,640 1,625 1,625 1,625 -15 25,100 40,787,500 2 5,896.654 1,940 J 400 1,530 B 2,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,330 2,330 2,170 2,220 -110 773,300 1,787,404,000 105 1,233.333 2,220 T/J 300 2,180 B 500 90 CLEO Sariguna Primatirta Tbk. --M5K--1 356 380 356 372 16 7,121,200 2,644,567,200 617 1,617.391 372 T/J 118,900 370 B 2,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,575 1,600 1,550 1,600 25 4,800 7,640,000 9 153.101 1,695 J 3,400 1,600 T/B 6,700 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 1,300 65,000 2 45.455 50 T/J 186,338,800 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 364 378 364 378 14 1,040,200 388,264,800 20 190.750 376 J 250,000 364 B 100 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-1 450 472 440 444 -6 91,223,300 41,355,286,200 5,562 99.409 446 J 69,900 444 T/B 1,753,600 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,905 1,945 1,900 1,945 40 6,200 11,940,500 13 3,903.898 1,950 J 2,700 1,945 T/B 100 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 181,588,400 0 B 0 99 DILD Intiland Development Tbk. --U6---1 250 262 238 250 0 151,000 37,972,400 70 43.564 250 T/J 4,931,800 248 B 50,500 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,105 1,290 1,105 1,105 0 20,800 23,102,500 5 37.458 1,105 T/J 97,200 1,030 B 200 101 DLTA Delta Djakarta Tbk. --U5---1 4,850 4,850 4,750 4,750 -100 300 1,445,000 3 28,393.807 4,850 J 1,300 4,750 T/B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 127 143 130 143 16 36,378,100 5,017,956,600 3,605 68.095 143 T/J 1,310,700 142 B 31,900 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 67 69 63 66 -1 37,229,700 2,392,102,800 839 28.696 66 T/J 4,960,000 64 B 130,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 950 955 0 6,500 6,207,000 20 104.372 955 T/J 7,100 950 B 101,800 105 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 252 J 1,100 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,440 3,500 3,420 3,500 60 190,900 667,510,000 12 3,074.518 3,990 J 14,000 3,320 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 98 104 98 102 4 7,289,300 738,141,700 473 138.092 102 T/J 348,700 101 B 37,100 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 326 330 324 328 2 282,000 92,531,200 47 88.649 328 T/J 599,900 326 B 115,100 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,650 J 1,000 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 380 368 354 354 -26 722,800 256,289,800 79 70.099 360 J 100 354 T/B 992,600 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,750 J 39,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,050 2,100 2,050 2,100 50 2,500 5,210,000 7 772.992 2,100 T/J 5,900 1,960 B 2,500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 260 260 242 260 0 4,000 1,036,400 3 173.333 260 T/J 25,900 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 780 0 0 780 0 0 0 0 19.259 780 J 100,000 770 B 100 115 ELSA Elnusa Tbk. --M2K--1 145 156 145 151 6 22,454,400 3,398,049,100 1,022 37.750 151 T/J 1,043,300 150 B 1,291,400 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 554,387,800 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 200 1,000,000 2 694.444 5,000 T/J 299,800 4,990 B 200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,270 2,350 2,350 2,350 80 100 235,000 1 1,644.173 2,250 J 52,400 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 840 945 860 935 95 17,336,700 15,747,122,500 3,128 93.500 940 J 156,600 935 T/B 646,100 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 135 143 134 135 0 4,310,500 583,702,500 134 251.345 137 J 139,300 135 T/B 75,900 121 EXCL XL Axiata Tbk. --M7BX-1 1,800 2,130 1,850 2,000 200 15,755,800 31,514,494,000 5,139 101.502 2,010 J 16,900 2,000 T/B 502,700 122 FAST Fast Food Indonesia Tbk. --U9---2 930 1,000 985 1,000 70 7,000 6,977,500 3 3,145.346 1,020 J 200 985 B 500 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,050 7,025 7,025 7,025 -25 100 702,500 1 1,609.909 7,050 J 300 6,600 B 500 124 FILM MD Pictures Tbk. --U9---1 162 170 159 163 1 27,706,700 4,410,768,200 249 77.619 163 T/J 19,900 161 B 1,300 125 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,200 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 62 67 59 62 0 108,080,900 6,861,369,200 2,683 3.444 62 T/J 2,084,000 61 B 2,416,300 128 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---2 318 316 298 298 -20 3,800 1,149,200 11 35.476 302 J 49,200 298 T/B 19,600 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 175 189 175 181 6 15,991,300 2,908,381,400 2,451 24.331 182 J 31,300 181 T/B 303,900 131 GJTL Gajah Tunggal Tbk. --M4---1 294 304 284 296 2 1,733,000 514,346,800 248 58.112 298 J 25,100 296 T/B 55,300 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 64 68 65 68 4 2,010,900 133,917,500 248 17.000 68 T/J 696,200 67 B 273,900 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,500 18,975 18,975 18,975 1,475 300 5,692,500 3 3,300.000 18,975 T/J 100 16,275 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,150 1,165 1,140 1,160 10 166,300 192,246,500 163 90.272 1,160 T/J 2,000 1,155 B 1,000 135 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 90 100 84 84 -6 36,100 3,163,900 10 33.600 97 J 2,100 84 T/B 242,700 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,000 2,240 2,000 2,170 170 200,100 434,776,000 80 58.649 2,190 J 100 2,170 T/B 269,100 138 HERO Hero Supermarket Tbk. --U9---1 800 850 755 815 15 5,900 4,689,500 14 1,701.177 820 J 1,400 770 B 1,200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,220 2,320 2,260 2,260 40 380,100 859,988,000 68 691.851 2,260 T/J 23,400 2,250 B 200 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 615 625 615 625 10 9,000 5,561,500 5 961.538 620 J 1,200 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 675 705 665 690 15 21,560,800 14,783,652,500 799 222.581 695 J 51,500 690 T/B 200 142 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---2 655 610 610 610 -45 12,200 7,442,000 3 580.952 610 T/J 63,264,100 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 228 260 228 260 32 41,600 9,531,600 5 86.667 254 J 300 228 B 100 145 HRUM Harum Energy Tbk. --M2K--1 1,280 1,330 1,250 1,320 40 548,700 721,628,000 251 25.385 1,325 J 177,400 1,320 T/B 816,000 146 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---1 132 155 132 142 10 23,700 3,231,700 22 135.238 142 T/J 2,800 133 B 24,900 148 IFSH Ifishdeco Tbk. --U2---2 380 380 380 380 0 300 114,000 1 86.364 354 J 16,500 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---1 414 438 416 420 6 637,600 269,536,400 154 56.385 424 J 700 420 T/B 132,700 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 134 155 144 148 14 124,000 18,587,000 14 29.600 146 J 1,500 136 B 20,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,060 1,055 1,060 5 367,400 388,568,000 47 278.947 1,065 J 37,400 1,045 B 100 153 INAF Indofarma (Persero) Tbk. --U5---1 975 1,175 910 1,080 105 30,392,900 32,747,959,500 8,735 432.000 1,085 J 39,300 1,080 T/B 405,900 154 INCO Vale Indonesia Tbk. --M2XX-1 2,020 2,230 2,060 2,160 140 9,181,300 19,803,749,000 3,216 881.633 2,160 T/J 366,200 2,150 B 112,400 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,725 1,725 1,650 1,680 -45 10,400 17,546,000 22 226.266 1,720 J 500 1,680 T/B 10,100 156 INDS Indospring Tbk. --M4---1 1,290 1,330 1,320 1,320 30 2,100 2,782,000 4 123.750 1,400 J 100 1,310 B 1,000 157 INDY Indika Energy Tbk. --M2K--1 680 740 660 695 15 6,609,100 4,696,729,000 1,130 23.559 710 J 255,000 695 T/B 23,700 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 3,880 4,160 3,880 4,010 130 6,653,100 26,718,120,000 3,122 206.630 4,010 T/J 180,300 4,000 B 500 159 INPP Indonesian Paradise Property Tbk. --U9---2 730 740 725 725 -5 800 583,500 3 690.476 730 J 5,000 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,570 3,570 3,560 3,570 0 595,700 2,123,634,000 54 1,293.478 3,600 J 600 3,570 T/B 100 161 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---2 378 0 0 378 0 0 0 0 266.458 400 J 20,500 0 B 0 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 276 290 266 278 2 1,081,200 302,955,800 194 16.951 280 J 1,355,200 278 T/B 155,900 164 IPTV MNC Vision Networks Tbk. --U9---1 382 394 382 394 12 4,291,100 1,668,458,200 1,498 164.167 394 T/J 326,200 392 B 204,200 165 IRRA Itama Ranoraya Tbk. --U9---2 505 535 505 520 15 2,824,200 1,467,874,500 393 139.037 520 T/J 500 515 B 23,800 166 ISAT Indosat Tbk. --M7K--1 1,425 1,600 1,450 1,555 130 4,980,100 7,724,480,500 2,169 111.071 1,560 J 1,000 1,555 T/B 15,300 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 104 114 105 110 6 2,319,900 253,855,600 236 37.288 110 T/J 241,400 109 B 542,400 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,780 4,050 3,570 3,650 -130 3,541,600 13,199,536,000 3,209 1,659.091 3,650 T/J 6,100 3,580 B 12,000 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,350 8,100 7,350 8,100 750 3,905,600 30,984,650,000 2,675 57.857 8,100 T/J 72,300 8,000 B 31,900 170 JAST Jasnita Telekomindo Tbk. --U7---2 620 580 580 580 -40 7,300 4,234,000 8 235.772 580 T/J 21,380,000 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 139,308,400 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 0 0 510 0 0 0 0 289.296 505 J 5,000 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 414 414 414 4 100,000 41,400,000 1 342.667 414 T/J 97,100 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 940 985 915 950 10 16,782,300 15,954,189,500 3,611 259.705 955 J 22,800 950 T/B 29,100 175 JRPT Jaya Real Property Tbk. --M6K--1 400 420 384 388 -12 5,980,200 2,425,586,000 523 373.077 392 J 5,500 388 T/B 5,000 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,420 2,620 2,460 2,540 120 10,902,300 27,575,282,000 5,770 149.782 2,550 J 2,600 2,540 T/B 40,500 177 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---2 830 830 825 830 0 75,800 62,913,000 8 1,844.444 830 T/J 131,000 825 B 11,600 179 KAEF Kimia Farma Tbk. --M5---1 1,165 1,410 1,085 1,310 145 78,916,500 101,425,231,500 15,843 1,310.000 1,315 J 157,700 1,310 T/B 1,337,900 180 KBLI KMI Wire & Cable Tbk. --M4K--1 372 420 358 418 46 3,129,500 1,249,570,600 315 50.790 418 T/J 188,900 384 B 50,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 346 380 358 366 20 78,100 28,886,400 22 92.424 366 T/J 500 350 B 100 182 KEJU Mulia Boga Raya Tbk. --U5---2 760 770 730 755 -5 22,100 16,278,500 15 100.667 755 T/J 115,000 730 B 59,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 221,200 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 131 122 122 122 -9 2,653,200 323,690,400 95 4.233 122 T/J 6,494,700 0 B 0 185 KINO Kino Indonesia Tbk. --M5---1 2,040 2,120 2,010 2,010 -30 1,574,200 3,232,028,000 276 52.895 2,010 T/J 176,600 2,000 B 9,600 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,250 J 500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 160 208 158 162 2 9,200 1,516,900 20 568.421 199 J 18,100 162 T/B 6,700 188 KMTR Kirana Megatara Tbk. --U3---2 238 238 236 238 0 200 47,400 2 51.965 238 T/J 832,800 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 420 520 420 515 95 3,672,400 1,697,814,800 157 257.500 520 J 50,000 500 B 500,000 190 KPIG MNC Land Tbk. --M9---2 117 121 117 119 2 4,646,000 551,790,300 156 256.063 119 T/J 362,000 117 B 653,500 191 KRAH Grand Kartech Tbk. --U4---2 595 560 555 555 -40 52,500 29,392,500 12 201.818 555 T/J 42,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 143 152 141 149 6 3,268,400 486,710,300 243 18.524 150 J 194,400 149 T/B 46,800 193 KREN Kresna Graha Investama Tbk. --U9---1 256 274 258 266 10 144,600 38,148,200 64 2,767.374 266 T/J 94,500 260 B 1,900 194 LAND Trimitra Propertindo Tbk. --U6---2 466 500 436 500 34 72,200 35,140,200 17 128.205 500 T/J 48,600 440 B 100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 100 0 B 0 196 LINK Link Net Tbk. --M9---1 2,660 2,700 2,590 2,630 -30 366,900 961,273,000 161 164.375 2,630 T/J 378,600 2,620 B 4,900 197 LPCK Lippo Cikarang Tbk --U6---1 424 464 418 420 -4 2,807,300 1,188,960,800 386 47.354 424 J 200 420 T/B 172,700 198 LPKR Lippo Karawaci Tbk. --M6K--1 129 138 130 133 4 12,788,100 1,721,956,600 578 42.948 134 J 2,500 133 T/B 24,800 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,270 1,420 1,270 1,335 65 11,476,000 15,361,801,500 5,992 30.251 1,340 J 900 1,335 T/B 1,231,200 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 780 850 785 840 60 16,286,300 13,278,336,000 1,786 216.774 840 T/J 1,599,300 835 B 6,400 201 MAIN Malindo Feedmill Tbk. --M3K--1 402 428 400 406 4 12,698,200 5,189,393,800 1,384 230.682 408 J 64,600 406 T/B 697,800 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,110 2,080 1,965 1,965 -145 103,500 203,665,500 24 93.571 1,965 T/J 198,900 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 0 0 1,450 0 0 0 0 86.310 1,400 J 50,000 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 452 490 454 472 20 12,109,800 5,710,575,200 2,538 757.442 476 J 28,100 472 T/B 31,300 205 MARI Mahaka Radio Integra Tbk. --M9---2 168 164 158 158 -10 9,000 1,434,000 8 210.667 159 J 2,100 158 T/B 5,900 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 344 350 336 350 6 1,616,000 553,545,200 124 700.000 350 T/J 7,400 344 B 3,300 207 MASA Multistrada Arah Sarana Tbk. --U4---1 490 490 456 490 0 16,600 7,598,000 16 348.407 488 J 1,200 456 B 500 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,535 1,555 1,500 1,550 15 26,500 40,064,000 17 119.231 1,550 T/J 55,200 1,500 B 6,200 209 MCAS M Cash Integrasi Tbk. --U9---2 1,030 1,065 960 1,015 -15 7,700 7,964,000 31 73.285 1,020 J 1,700 995 B 2,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 72 79 73 76 4 160,600 12,032,700 31 68.166 76 T/J 113,100 74 B 213,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 9,259,300 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,035 1,075 1,000 1,015 -20 143,935,300 148,961,327,000 4,831 264.673 1,020 J 297,400 1,015 T/B 1,743,600 213 MDLN Modernland Realty Tbk. --M6---1 84 88 81 82 -2 8,146,200 679,213,600 437 24.336 82 T/J 6,992,400 81 B 1,460,500 214 MEDC Medco Energi Internasional Tbk. --M2K--1 372 400 380 386 14 46,912,800 18,213,684,400 1,913 679.853 388 J 141,200 386 T/B 17,300 215 MEGA Bank Mega Tbk. XDU8---1 6,450 6,500 6,000 6,500 50 67,700 429,682,500 15 4,738.024 6,500 T/J 7,300 6,450 B 100 216 MERK Merck Tbk. --U5---2 1,650 1,750 1,630 1,740 90 110,800 184,541,000 76 4,587.761 1,740 T/J 3,800 1,675 B 2,500 217 META Nusantara Infrastructure Tbk. --U7---1 120 132 118 120 0 1,714,800 206,119,000 38 36.355 120 T/J 300,000 118 B 10,000 218 MFIN Mandala Multifinance Tbk. --U8---2 970 1,175 1,115 1,115 145 15,100 16,842,500 2 1,143.590 1,115 T/J 85,200 915 B 7,000 219 MGRO Mahkota Group Tbk. --M1K--1 625 635 620 630 5 1,248,900 783,626,000 80 280.000 630 T/J 54,200 620 B 15,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,200 1,200 1,200 0 100,100 120,120,000 2 436.364 1,225 J 100,100 1,200 T/B 2,759,900 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,895 2,300 1,895 2,150 255 5,054,700 10,939,607,500 1,842 126.584 2,160 J 200 2,150 T/B 6,500 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 61,000 3,050,000 3 238.095 50 T/J 1,892,500 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 10,950 10,950 10,950 10,950 0 32,000 350,400,000 6 69,745.223 11,350 J 1,000 10,800 B 2,500 225 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 487,600 24,392,800 69 5.735 50 T/J 6,336,800 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 135 138 126 133 -2 515,100 66,150,500 39 22.735 134 J 12,200 131 B 600 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 870 920 870 905 35 38,801,500 35,041,172,500 9,538 100.556 905 T/J 1,609,500 900 B 153,900 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,135 1,135 1,135 35 1,000 1,135,000 3 195.690 1,135 T/J 12,700 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 450 474 450 460 10 473,000 216,937,200 176 30.667 460 T/J 183,100 458 B 100 230 MPPA Matahari Putra Prima Tbk. --U9---1 86 89 83 89 3 983,600 84,435,700 160 37.419 89 T/J 61,700 88 B 600 231 MPRO Maha Properti Indonesia Tbk. --U6---2 990 990 925 925 -65 800 758,500 4 840.909 925 T/J 4,800 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 0 0 5,275 0 0 0 0 478.465 5,100 J 100 4,950 B 100 233 MSIN MNC Studios International Tbk. --M9---2 340 340 340 340 0 350,100 119,034,000 9 68.000 340 T/J 1,297,100 338 B 50,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,350 1,325 1,260 1,325 -25 47,100 60,750,000 73 87.171 1,325 T/J 2,500 1,320 B 5,500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,100 1,210 1,115 1,130 30 1,052,300 1,238,042,500 125 2,034.277 1,155 J 13,500 1,130 T/B 351,900 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 126,833,500 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 380 380 380 380 0 100 38,000 1 159.764 380 T/J 39,900 370 B 300 238 MTPS Meta Epsi Tbk. --U7---2 185 185 175 175 -10 21,200 3,753,200 18 54.688 176 J 10,000 175 T/B 21,700 239 MYOH Samindo Resources Tbk. --U2---1 1,180 1,175 1,110 1,160 -20 139,300 161,105,000 67 138.165 1,160 T/J 232,100 1,120 B 24,500 240 MYOR Mayora Indah Tbk. --M5KB-1 1,815 1,910 1,815 1,855 40 2,738,200 5,060,144,000 1,225 9,279.640 1,855 T/J 670,500 1,850 B 200 241 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---2 250 0 0 250 0 0 0 0 242.718 240 J 5,700 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,175 1,215 1,170 1,200 25 50,853,800 61,042,450,500 1,558 1,165.049 1,200 T/J 30,000 1,195 B 229,300 244 NFCX NFC Indonesia Tbk. --U9---2 2,270 2,270 2,270 2,270 0 50,400 114,408,000 7 122.703 2,270 T/J 19,100 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 392 442 392 408 16 5,115,800 2,156,609,400 1,464 125.538 410 J 14,700 408 T/B 195,400 246 NIRO City Retail Developments Tbk. --U6---2 155 170 160 170 15 782,600 130,439,000 7 161.905 170 T/J 430,000 169 B 2,000,000 247 NISP Bank OCBC NISP Tbk. --U8---1 800 800 750 800 0 1,800 1,430,500 6 969.415 800 T/J 18,200 795 B 1,100 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 910 J 2,000 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 302 302 282 282 -20 31,600 8,915,200 12 128.182 302 J 6,900 282 T/B 8,700 250 OMRE Indonesia Prima Property Tbk --U6---2 360 340 338 338 -22 200 67,800 2 16.186 0 J 0 340 B 2,000 251 PALM Provident Agro Tbk. --U1---2 200 198 198 198 -2 2,300 455,400 2 54.118 198 T/J 400 186 B 300 252 PBID Panca Budi Idaman Tbk. --U3---1 835 825 815 815 -20 14,800 12,096,500 11 95.882 815 T/J 97,000 810 B 8,200 253 PBRX Pan Brothers Tbk. --M4---1 206 218 200 200 -6 168,000 34,793,200 62 353.982 210 J 50,000 200 T/B 148,600 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 725 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 730 790 745 775 45 129,356,000 99,501,370,500 8,269 258.333 780 J 1,097,300 775 T/B 1,648,000 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 426 436 420 436 10 100,200 42,990,800 44 85.073 474 J 2,000 430 B 61,200 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,900 2,900 2,700 2,710 -190 39,400 106,579,000 55 1,124.528 2,740 J 2,400 2,710 T/B 200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 105 104 98 104 -1 1,450,900 149,408,700 27 83.200 104 T/J 10,500 103 B 862,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 720 745 670 690 -30 6,587,400 4,551,635,500 694 1,148.851 695 J 50,000 690 T/B 419,700 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 300 15,000 2 50.000 50 T/J 6,232,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 635 650 625 630 -5 102,100 64,892,000 29 669.928 635 J 85,600 630 T/B 101,200 262 PNLF Panin Financial Tbk. --M8K--1 158 212 160 212 54 20,274,000 3,794,932,000 1,019 229.140 212 T/J 23,280,100 177 B 19,300 263 POLI Pollux Investasi Internasional Tbk. --U6---2 915 1,095 1,095 1,095 180 100 109,500 1 66.972 965 J 900 940 B 200 264 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,530 J 1,400 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 575 J 3,200 535 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 575 605 570 600 25 945,900 564,677,500 106 40.000 600 T/J 464,100 590 B 76,500 267 PPRE PP Presisi Tbk. --U7---1 92 99 92 96 4 11,047,800 1,059,109,400 1,597 22.326 97 J 606,800 96 T/B 705,700 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 1,753,300 87,665,000 151 108.108 50 T/J 62,762,400 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,100 3,100 2,950 2,950 -150 1,571,100 4,720,200,000 26 45.385 3,260 J 5,000 2,920 B 1,000 270 PRIM Royal Prima Tbk. --U9---2 330 350 308 308 -22 11,700 3,626,800 20 61.600 308 T/J 2,200 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 191 198 190 191 0 8,881,200 1,706,492,700 1,108 619.667 192 J 55,600 191 T/B 233,500 272 PSGO Palma Serasih Tbk. --U1---2 100 115 94 115 15 800 79,400 4 109.524 115 T/J 17,100 95 B 5,500 273 PTBA Bukit Asam Tbk. --M2BX-1 1,900 2,180 1,900 2,180 280 33,618,700 69,134,864,000 7,250 1,895.652 2,180 T/J 463,200 2,130 B 10,000 274 PTPP PP (Persero) Tbk. --M6XX-1 545 585 545 550 5 33,613,900 18,852,057,000 2,574 103.383 555 J 268,300 550 T/B 88,300 275 PTRO Petrosea Tbk. --M2---1 1,070 1,150 1,075 1,130 60 662,200 743,373,000 224 904.000 1,135 J 40,700 1,130 T/B 5,500 276 PTSN Sat Nusapersada Tbk --M4---1 146 146 140 146 0 39,800 5,717,400 23 75.517 146 T/J 4,000 145 B 4,200 277 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. --M6B3-1 312 338 304 308 -4 80,351,600 25,175,038,800 6,514 1,187.401 310 J 1,000 308 T/B 837,500 279 PZZA Sarimelati Kencana Tbk. --U9---1 565 590 550 585 20 154,500 90,157,000 53 53.182 590 J 1,000 575 B 32,100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 472 498 456 466 -6 15,603,700 7,347,313,400 3,295 291.250 468 J 154,900 466 T/B 49,700 281 RDTX Roda Vivatex Tbk --U6---1 4,700 4,800 4,700 4,700 0 6,000 28,280,000 5 247.604 4,700 T/J 400 4,600 B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 54 55 53 55 1 24,281,100 1,318,329,300 6,725 55.000 55 T/J 4,660,800 54 B 1,344,500 283 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---2 456 456 454 454 -2 145,300 65,983,000 32 278.528 454 T/J 36,500 452 B 800 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 270 290 252 252 -18 27,400 7,374,000 10 1,971.831 260 J 5,500 252 T/B 11,100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,155 1,200 1,160 1,200 45 1,776,700 2,132,004,000 23 470.588 1,200 T/J 232,600 1,195 B 200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 135 135 -5 2,400 324,500 4 168.750 135 T/J 8,700 132 B 2,700 288 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 289 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,100 9,100 0 100 910,000 1 5,870.968 9,100 T/J 57,300 8,500 B 2,100 290 SCMA Surya Citra Media Tbk. --M9XX-1 715 820 720 775 60 17,777,600 13,709,174,000 2,187 350.595 805 J 150,000 775 T/B 95,600 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 795 745 780 -20 300 232,000 3 872.434 795 J 900 780 T/B 1,900 292 SFAN Surya Fajar Capital Tbk. --U9---2 765 765 760 765 0 128,200 97,433,000 6 406.915 765 T/J 1,400 760 B 400 293 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,480 2,300 2,480 90 99,100 236,637,000 58 105.983 2,480 T/J 33,800 2,450 B 1,500 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,980 0 0 3,980 0 0 0 0 184.954 4,750 J 400 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 665 675 665 665 0 514,500 344,823,500 85 475.000 665 T/J 5,000 660 B 900 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,045 1,300 1,050 1,170 125 15,887,700 18,740,159,000 2,900 201.724 1,170 T/J 1,359,800 1,165 B 16,500 297 SILO Siloam International Hospitals Tbk. --M9K--1 4,930 6,000 5,200 6,000 1,070 116,100 661,665,000 105 68.144 6,000 T/J 692,600 5,700 B 10,000 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 204 228 204 210 6 2,759,100 574,699,800 219 19.091 210 T/J 32,600 208 B 600 299 SIPD Sierad Produce Tbk. --U3---2 770 815 720 720 -50 2,300 1,750,000 10 0.800 720 T/J 1,400 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 4,670 4,850 4,670 4,740 70 232,000 1,098,226,000 68 4,121.739 4,750 J 2,300 4,740 T/B 100 302 SMAR Smart Tbk. --U1---2 2,470 2,470 2,470 2,470 0 3,000 7,410,000 12 816.097 2,470 T/J 1,000 2,420 B 300 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 188 204 190 197 9 3,150,600 618,456,100 561 35.179 198 J 115,300 197 T/B 9,700 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 620 660 610 660 40 13,800 8,838,500 39 797.101 660 T/J 100 650 B 96,700 305 SMRA Summarecon Agung Tbk. --M6K--1 400 412 378 400 0 19,453,600 7,852,512,400 1,776 657.246 400 T/J 1,426,100 398 B 443,700 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,155 1,185 1,150 1,155 0 2,320,500 2,707,416,500 291 3,085.018 1,165 J 326,500 1,155 T/B 19,600 307 SOCI Soechi Lines Tbk. --M7---1 77 87 79 83 6 10,781,300 885,238,900 901 15.091 83 T/J 95,700 82 B 219,600 308 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--2 605 0 0 605 0 0 0 0 52.155 755 J 100,000 565 B 100 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 192 208 181 188 -4 6,596,900 1,281,301,000 1,355 106.832 190 J 5,200 188 T/B 16,400 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 210 210 196 196 -14 20,000 3,945,800 9 209.176 196 T/J 3,800 0 B 0 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 143 152 143 145 2 32,072,600 4,749,629,100 2,453 60.417 146 J 310,400 145 T/B 863,600 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 3,500 2,900 3,500 500 70,100 243,054,000 35 63.636 3,500 T/J 548,900 3,020 B 20,000 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 404 440 376 440 36 10,243,900 4,164,219,400 849 180.513 440 T/J 721,200 384 B 235,600 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 920 960 920 935 15 8,732,700 8,274,792,000 201 139.552 960 J 45,100 935 T/B 38,500 316 STTP Siantar Top Tbk. --U5---2 6,975 6,500 6,500 6,500 -475 100 650,000 1 3,840.927 6,800 J 100 6,500 T/B 200 317 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 3,900 J 400 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 2,400 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 193 194 180 180 -13 499,000 91,432,800 82 1,644.587 180 T/J 31,900 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-1 825 990 835 905 80 118,591,800 108,467,235,500 3,785 223.457 905 T/J 70,000 900 B 21,200 323 TBLA Tunas Baru Lampung Tbk. --M5---1 466 496 460 486 20 1,581,100 771,968,800 187 110.668 486 T/J 18,400 482 B 500 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,475 J 100 9,000 B 200 325 TCPI Transcoal Pacific Tbk. --U7---2 4,840 5,175 4,830 4,840 0 8,413,700 41,882,728,500 6,750 3,507.246 4,870 J 5,700 4,840 T/B 1,100 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 167 167 164 165 -2 2,900 478,700 8 72.368 167 J 500,000 164 B 800 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,640 1,640 1,640 1,640 0 123,300 202,212,000 55 149.772 1,645 J 1,200 1,640 T/B 9,900 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 105 119 107 113 8 59,038,400 6,623,107,400 2,964 36.452 114 J 734,300 113 T/B 8,138,900 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 236 222 222 222 -14 100 22,200 1 50.308 248 J 100 226 B 5,000 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,400 5,200 5,200 5,200 -200 100 520,000 1 4,273.153 5,400 J 700 5,100 B 100 331 TINS Timah Tbk. --M2K--1 416 438 420 428 12 8,861,400 3,818,187,000 1,118 218.705 430 J 4,500 428 T/B 181,800 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,000 4,280 3,990 3,990 -10 4,085,500 16,632,893,000 3,451 246.695 4,000 J 5,000 3,990 T/B 85,500 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 0 0 370 0 0 0 0 78.079 366 J 20,000 0 B 0 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 184,000 9,200,000 18 80.475 50 T/J 9,052,300 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 306 314 298 310 4 3,649,100 1,116,890,800 72 111.420 310 T/J 46,000 306 B 869,000 336 TOTO Surya Toto Indonesia Tbk. --U3---2 195 200 200 200 5 17,300 3,460,000 8 648.782 234 J 800 197 B 10,500 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 635 695 645 675 40 95,912,100 65,004,418,500 7,048 3,215.358 675 T/J 10,137,800 670 B 323,600 338 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---1 116 134 130 130 14 1,700 221,400 3 131.002 124 J 21,000 112 B 300 340 TRIN Perintis Triniti Properti Tbk. --U6---2 199 218 196 218 19 10,302,000 2,070,341,800 560 109.000 218 T/J 176,100 216 B 15,000 341 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---1 378 352 352 352 -26 1,000 352,000 1 209.974 360 J 20,000 354 B 300 343 TSPC Tempo Scan Pacific Tbk. --U5---1 965 1,015 960 965 0 4,194,000 4,074,310,000 177 172.149 980 J 10,000 965 T/B 14,100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,240 3,240 3,240 -10 1,000 3,240,000 2 84.156 3,240 T/J 5,100 3,100 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 2,822.222 1,265 J 200 1,200 B 100,000 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,060 1,325 1,070 1,260 200 3,352,500 4,284,037,000 1,097 84.000 1,260 T/J 2,400 1,255 B 2,000 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,350 1,595 1,330 1,595 245 3,594,700 5,511,936,500 281 3,092.524 1,595 T/J 710,700 1,550 B 500 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 2,800 2,700 2,750 50 700 1,925,000 4 101.849 2,810 J 100 2,700 B 500 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,860 1,860 1,800 1,855 -5 200,600 371,505,000 46 154.583 1,860 J 42,700 1,730 B 10,900 350 VICO Victoria Investama Tbk. --U8---1 109 109 105 108 -1 2,100 226,000 8 86.400 108 T/J 13,500 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 268 280 254 270 2 18,400 4,895,800 12 119.435 268 J 2,500 254 B 200 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 145 155 138 143 -2 73,454,100 10,615,012,300 2,269 49.310 144 J 121,900 143 T/B 4,881,800 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 820 875 825 835 15 26,746,600 22,598,970,500 4,266 214.624 840 J 356,700 835 T/B 178,600 354 WOOD Integra Indocabinet Tbk. --M5K--1 244 256 234 248 4 11,606,900 2,882,933,200 512 95.385 248 T/J 260,500 246 B 103,900 355 WSBP Waskita Beton Precast Tbk. --M3K--1 128 137 129 131 3 27,749,800 3,668,585,000 1,546 26.735 132 J 398,000 131 T/B 8,153,000 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 476 505 480 484 8 50,974,600 25,029,724,800 4,075 130.634 486 J 12,800 484 T/B 405,500 357 WTON Wijaya Karya Beton Tbk. --M3K--1 216 238 220 226 10 6,627,700 1,507,909,200 673 38.305 228 J 119,100 224 B 116,700 358 ZINC Kapuas Prima Coal Tbk. --U2---2 186 194 181 190 4 37,806,800 7,112,058,700 385 677.338 190 T/J 759,600 189 B 110,000 Total 2,681,784,900 1,788,311,036,600 276,667 2,835,615,300 71,059,900 Jakarta, 31 March 2020 Trading Division