List of Securities Quotation: IDX SMC Composite Date: Thursday, 02 April 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 5,275 5,400 5,100 5,325 50 3,265,800 17,293,682,500 1,764 432.590 5,350 J 10,000 5,325 T/B 144,800 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 1,345 1,385 1,385 1,385 40 200 277,000 2 36.933 1,365 J 300 1,265 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,290 1,300 1,210 1,230 -60 16,347,800 20,170,872,500 3,268 1,500.000 1,230 T/J 214,200 1,225 B 38,300 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 505 510 470 505 0 32,733,100 16,074,144,500 2,351 396.598 510 J 283,100 505 T/B 728,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,200 7,775 7,200 7,550 350 1,073,600 8,056,240,000 1,344 324.731 7,550 T/J 44,500 7,525 B 13,500 7 ADRO Adaro Energy Tbk. --M2BX-1 1,020 1,055 970 1,040 20 29,924,200 30,700,806,500 5,361 94.545 1,045 J 823,600 1,040 T/B 1,972,000 8 AGII Aneka Gas Industri Tbk. --M3---1 505 486 470 470 -35 992,400 472,980,400 118 42.727 470 T/J 51,500 0 B 0 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 96 100 92 98 2 2,809,500 274,076,700 341 160.110 99 J 12,400 98 T/B 93,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 135 131 126 127 -8 14,000 1,818,200 9 115.455 141 J 4,500 127 T/B 7,400 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,930 1,920 1,850 1,920 -10 18,298,200 34,510,614,500 2,234 1,530.234 1,920 T/J 1,307,800 1,890 B 111,400 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 294 J 800 280 B 200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 190 190 189 190 0 15,800 2,995,300 13 109.195 190 T/J 3,600 178 B 9,200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,330 0 0 2,330 0 0 0 0 95.102 2,500 J 10,000 2,250 B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,360 2,340 2,340 2,340 -20 500 1,170,000 1 123.158 2,310 J 2,000 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 755 795 710 795 40 15,900 12,420,000 15 2,028.630 795 T/J 62,700 760 B 400 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 570 535 535 535 -35 2,000 1,070,000 1 44.583 695 J 300 540 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 436 454 424 452 16 83,577,100 37,129,358,800 5,627 298.015 454 J 882,400 452 T/B 1,563,700 19 APIC Pacific Strategic Financial Tbk. --U8---2 720 740 690 720 0 27,400 19,438,000 7 765.827 740 J 51,000 720 T/B 300 20 APLN Agung Podomoro Land Tbk. --M6K--1 88 97 86 93 5 18,443,900 1,697,810,400 1,663 25.479 94 J 736,800 93 T/B 3,600 21 ARII Atlas Resources Tbk. --U2---2 595 695 605 605 10 3,200 1,954,000 2 40.333 605 T/J 12,400 560 B 1,200 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. --M3---1 348 348 340 348 0 3,407,900 1,179,396,600 143 2,365.255 348 T/J 2,858,400 344 B 300 24 ARTO Bank Artos Indonesia Tbk. XRU8---2 915 1,140 1,140 1,140 225 288,300 328,662,000 57 5,745.389 0 J 0 1,140 T/B 176,600 25 ASGR Astra Graphia Tbk. --U9---1 795 795 790 790 -5 42,900 33,935,500 23 163.792 795 J 16,600 785 B 31,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,195 1,190 1,185 1,190 -5 800 950,000 3 2,203.704 1,200 J 1,200 1,190 T/B 200 27 ASRI Alam Sutera Realty Tbk. --M6---1 104 115 101 105 1 8,899,600 952,911,600 1,021 100.000 106 J 70,000 105 T/B 487,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 276 306 276 304 28 9,982,100 2,894,522,200 583 77.949 304 T/J 900 302 B 36,200 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 200 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 770 790 760 775 5 709,000 548,416,500 337 700.913 780 J 9,600 775 T/B 11,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,900 95,000 1 57.388 50 T/J 52,327,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 450 450 420 450 0 12,800 5,685,200 6 331.773 450 T/J 100 420 B 200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 650 650 650 650 0 100 65,000 1 812.500 650 T/J 8,300 605 B 900 34 BBKP Bank Bukopin Tbk. --M8---1 98 124 96 113 15 41,031,000 4,546,827,400 2,196 33.522 114 J 38,900 113 T/B 190,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,230 1,210 1,150 1,210 -20 3,400 4,098,000 6 87.681 1,210 T/J 2,100 1,160 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 835 855 795 845 10 43,795,300 36,588,768,500 6,195 110.217 850 J 195,200 845 T/B 613,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 282 262 262 -18 11,200 3,085,600 8 266.748 282 J 3,800 262 T/B 3,400 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 160 160 150 155 -5 300,800 46,622,100 13 439.567 159 J 1,000 153 B 40,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 500 B 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,110 2,040 1,965 2,010 -100 9,807,200 19,456,362,500 2,202 1.135 2,020 J 167,100 2,010 T/B 80,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 800 40,000 2 217.306 50 T/J 357,090,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 96 106 95 106 10 21,448,800 2,179,166,500 789 62.353 108 J 260,100 106 T/B 87,300 43 BFIN BFI Finance Indonesia Tbk. --M8---2 240 290 236 278 38 2,990,700 810,387,800 236 1,424.618 280 J 76,600 278 T/B 15,600 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 2,807,900 141,015,800 152 146.220 51 J 3,632,900 50 T/B 1,291,300 45 BINA Bank Ina Perdana Tbk. --U8---1 930 970 930 970 40 63,500 61,435,000 12 548.035 970 T/J 2,000 900 B 5,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 5,000 250,000 1 35.714 50 T/J 76,441,000 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 915 1,000 855 965 50 1,839,600 1,670,145,500 554 14.846 970 J 14,800 965 T/B 15,200 48 BISI BISI International Tbk. --U1---1 605 625 600 625 20 438,700 265,937,500 79 312.500 625 T/J 2,900 615 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 725 800 695 795 70 6,438,800 4,797,821,500 1,074 132.500 795 T/J 223,400 790 B 200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 436 468 432 466 30 5,138,800 2,333,391,800 1,186 108.372 468 J 38,500 466 T/B 23,700 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,805,200 90,260,000 324 3.455 50 T/J 139,455,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 118 110 110 110 -8 1,700 187,000 2 252.409 117 J 1,400 110 T/B 2,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 123,064,100 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---2 182 0 0 182 0 0 0 0 56.875 244 J 400 185 B 6,800 56 BMTR Global Mediacom Tbk. --M9K--1 190 206 182 198 8 32,998,100 6,474,538,900 2,621 161.159 198 T/J 2,324,000 197 B 736,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,600 80,000 4 0.172 50 T/J 68,239,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 600 620 590 610 10 1,816,100 1,100,877,500 198 4.504 615 J 7,000 610 T/B 546,500 59 BNII Bank Maybank Indonesia Tbk. --U8---1 139 152 136 148 9 596,000 86,101,800 125 1.763 148 T/J 5,600 147 B 10,000 60 BNLI Bank Permata Tbk. --M8K--1 1,010 1,080 1,000 1,060 50 6,974,800 7,306,448,500 827 11.541 1,065 J 400,000 1,060 T/B 774,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,535 1,550 0 142,100 219,521,000 83 1,504.854 1,550 T/J 10,700 1,545 B 50,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 150 152 140 145 -5 7,000 1,047,900 19 82.857 145 T/J 100 140 B 5,300 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 0 J 0 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 203,500 1,180 B 311,400 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 0 J 0 3,690 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 185 193 182 189 4 7,756,300 1,464,533,600 962 37.059 190 J 186,300 189 T/B 846,800 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 41,200 2,060,000 11 7.874 50 T/J 51,172,000 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,000 J 2,500 930 B 400 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 650 670 630 645 -5 23,678,900 15,286,071,000 1,928 126.345 650 J 577,100 645 T/B 4,769,600 71 BSIM Bank Sinarmas Tbk. --U8---1 500 505 472 505 5 400 195,400 2 344.430 500 J 27,000 472 B 1,300 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,880 0 0 1,880 0 0 0 0 96.410 1,865 J 26,000 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 0 600 30,000 2 383.083 50 T/J 6,222,200 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 1,850 1,900 1,850 1,900 50 28,100 53,011,500 23 367.816 1,900 T/J 12,000 1,850 B 13,200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,985 1,980 1,850 1,920 -65 34,093,500 64,260,446,500 7,357 196.923 1,925 J 21,000 1,920 T/B 926,500 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,190 1,220 1,110 1,150 -40 12,000 13,814,000 15 194.915 1,150 T/J 20,100 1,110 B 3,000 79 BULL Buana Lintas Lautan Tbk. --M7---1 150 156 145 155 5 95,868,400 14,208,587,300 275 15.157 155 T/J 125,600 154 B 57,200 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 6,863,500 343,175,000 92 2.902 50 T/J 350,513,700 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 68 73 65 71 3 38,996,500 2,738,148,800 1,252 15.528 72 J 892,500 71 T/B 1,802,600 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 170 166 160 165 -5 308,200 50,371,900 59 50.000 165 T/J 10,600 164 B 500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 61 50 60 10 13,852,900 793,628,500 334 34.286 61 J 1,100 60 T/B 169,100 84 CASA Capital Financial Indonesia Tbk. --U8---2 400 388 380 386 -14 515,400 198,944,000 12 705.190 386 T/J 479,800 380 B 6,600 85 CASS Cardig Aero Services Tbk. --U7---2 540 540 540 540 0 100 54,000 1 135.000 570 J 308,900 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 51 51 50 50 -1 1,248,400 62,421,100 31 320.000 50 T/J 375,800 0 B 0 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 191 200 188 197 6 117,800 22,586,900 34 15.416 197 T/J 147,000 191 B 100 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,625 1,600 1,600 1,600 -25 300 480,000 3 5,805.937 1,600 T/J 500 1,550 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,460 2,480 2,340 2,340 -120 60,700 149,343,000 36 1,300.000 2,370 J 500 2,340 T/B 900 90 CLEO Sariguna Primatirta Tbk. --M5K--1 374 402 362 388 14 8,361,600 3,215,522,600 787 1,686.957 390 J 41,400 388 T/B 98,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 1,600 1,600 0 39,800 63,680,000 17 153.101 1,550 J 100 0 B 0 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 0 200 10,000 1 45.455 50 T/J 187,063,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 366 366 350 350 -16 2,206,800 780,388,000 11 176.620 350 T/J 400,000 348 B 15,000 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,250 J 400 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 420 426 394 412 -8 36,181,500 14,910,776,800 3,882 92.245 414 J 83,000 412 T/B 2,984,800 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,890 1,885 1,885 -15 500 943,500 2 3,783.469 1,885 T/J 200 1,880 B 200 98 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 225,739,700 0 B 0 99 DILD Intiland Development Tbk. --U6---1 258 258 246 250 -8 590,300 146,628,600 40 43.564 250 T/J 4,666,600 248 B 5,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,070 1,005 1,000 1,000 -70 24,200 24,215,000 14 33.898 1,000 T/J 17,300 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,780 4,990 4,780 4,990 210 2,300 11,078,000 4 29,828.442 5,000 J 50,000 4,780 B 1,400 102 DMAS Puradelta Lestari Tbk. --M6K--1 142 148 136 145 3 16,646,800 2,412,131,100 1,593 69.048 146 J 7,000 145 T/B 252,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 62 62 58 58 -4 30,642,500 1,781,549,600 366 25.217 58 T/J 8,240,400 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 990 990 965 990 0 5,400 5,299,500 16 108.197 990 T/J 1,700 985 B 200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 252 250 250 250 -2 100 25,000 1 227.273 246 J 7,500 236 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 6,500 22,750,000 3 3,074.518 3,500 T/J 14,600 3,320 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 101 111 98 109 8 20,813,000 2,201,757,100 1,382 147.569 110 J 330,800 109 T/B 457,100 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 330 330 324 330 0 482,200 157,361,200 25 89.189 330 T/J 99,700 324 B 14,600 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,700 J 500 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 442 550 412 550 108 2,506,000 1,205,327,000 736 108.911 550 T/J 146,800 545 B 100 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,800 J 5,500 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,120 2,120 2,010 2,100 -20 8,600 17,704,000 17 772.992 2,100 T/J 11,200 2,010 B 2,000 113 DWGL Dwi Guna Laksana Tbk. --U9---2 258 254 242 254 -4 15,900 3,855,000 6 169.333 254 T/J 9,600 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 0 B 0 115 ELSA Elnusa Tbk. --M2K--1 141 188 139 181 40 184,176,200 31,760,814,400 8,630 45.250 182 J 714,000 181 T/B 825,600 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 581,953,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 500 2,500,000 1 694.444 5,000 T/J 191,500 4,650 B 1,200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 0 0 2,190 0 0 0 0 1,532.229 2,180 J 9,900 2,040 B 100 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 885 945 855 930 45 14,699,400 13,535,802,000 3,460 93.000 935 J 232,500 930 T/B 93,400 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 135 155 131 145 10 3,978,300 578,150,200 484 269.963 146 J 1,000 145 T/B 203,000 121 EXCL XL Axiata Tbk. --M7BX-1 1,950 2,080 1,910 2,050 100 10,830,400 21,658,674,500 3,537 104.039 2,050 T/J 479,900 2,040 B 1,300 122 FAST Fast Food Indonesia Tbk. --U9---2 1,015 1,015 1,010 1,015 0 6,500 6,592,500 10 3,192.527 1,015 T/J 1,900 1,010 B 500 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 6,950 J 300 6,700 B 500 124 FILM MD Pictures Tbk. --U9---1 155 157 151 152 -3 430,000 66,019,500 137 72.381 153 J 2,000 152 T/B 68,100 125 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 59 64 57 62 3 62,304,800 3,828,611,800 1,577 3.444 63 J 2,997,400 62 T/B 19,842,400 128 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---2 292 350 272 290 -2 2,000 627,000 8 34.524 320 J 100 290 T/B 900 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 182 191 174 183 1 21,195,400 3,897,804,500 1,924 24.600 184 J 145,200 183 T/B 326,200 131 GJTL Gajah Tunggal Tbk. --M4---1 290 318 278 300 10 815,800 246,794,200 195 58.897 308 J 2,000 300 T/B 102,600 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 66 74 65 73 7 17,399,500 1,232,686,800 500 18.250 74 J 1,572,400 73 T/B 106,200 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,700 18,375 17,475 18,375 -325 600 10,935,000 3 3,195.652 18,375 T/J 400 17,400 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,190 1,190 1,145 1,180 -10 162,300 190,145,000 102 91.829 1,180 T/J 7,100 1,175 B 1,900 135 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 82 98 83 98 16 7,200 603,700 10 39.200 98 T/J 101,200 84 B 5,600 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,030 2,200 2,030 2,110 80 10,100 21,635,000 22 57.027 2,190 J 5,100 2,110 T/B 47,800 138 HERO Hero Supermarket Tbk. --U9---1 830 825 785 790 -40 800 640,000 5 1,648.994 790 T/J 100 785 B 1,400 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,220 2,260 2,200 2,200 -20 1,020,300 2,251,930,000 367 673.483 2,200 T/J 34,000 2,190 B 4,200 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 585 585 -40 1,300 808,500 2 900.000 585 T/J 100 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 680 660 680 0 15,899,700 10,672,552,500 530 219.355 680 T/J 171,400 675 B 22,200 142 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---2 570 535 535 535 -35 200 107,000 2 509.524 535 T/J 44,838,400 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 254 260 250 256 2 5,000 1,272,200 12 85.333 254 J 33,000 238 B 500 145 HRUM Harum Energy Tbk. --M2K--1 1,320 1,340 1,295 1,340 20 309,500 413,021,500 433 25.769 1,340 T/J 67,500 1,330 B 747,300 146 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---1 144 149 135 145 1 41,400 5,666,900 17 138.095 143 J 5,400 136 B 13,900 148 IFSH Ifishdeco Tbk. --U2---2 380 370 354 370 -10 53,400 18,906,800 4 84.091 370 T/J 9,800 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---1 418 434 418 430 12 602,100 257,441,800 133 57.728 434 J 13,200 430 T/B 64,800 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 138 145 138 145 7 331,100 47,654,700 23 29.000 146 J 65,500 144 B 200 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,055 1,050 1,055 0 535,600 564,312,000 30 277.632 1,060 J 43,900 1,040 B 3,700 153 INAF Indofarma (Persero) Tbk. --U5---1 1,085 1,140 1,015 1,120 35 11,148,900 12,291,737,500 3,536 448.000 1,125 J 204,100 1,120 T/B 61,600 154 INCO Vale Indonesia Tbk. --M2XX-1 2,030 2,220 1,930 2,210 180 10,698,500 23,093,406,000 2,654 902.041 2,210 T/J 239,100 2,200 B 30,000 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,725 1,925 1,760 1,760 35 20,700 37,664,500 23 237.040 1,800 J 1,500 1,760 T/B 2,700 156 INDS Indospring Tbk. --M4---1 1,450 1,550 1,450 1,550 100 4,500 6,660,000 5 145.312 1,690 J 100 0 B 0 157 INDY Indika Energy Tbk. --M2K--1 725 765 700 750 25 5,542,000 4,107,253,000 1,366 25.424 755 J 96,000 750 T/B 172,400 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,000 4,210 3,750 4,210 210 5,055,500 20,482,741,000 3,316 216.935 4,220 J 10,300 4,210 T/B 328,600 159 INPP Indonesian Paradise Property Tbk. --U9---2 705 750 660 745 40 7,200 5,270,500 12 709.524 750 J 4,500 665 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,500 3,600 3,500 3,590 90 971,300 3,454,373,000 75 1,300.725 3,590 T/J 100 3,490 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 850 J 949,900 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 378 380 378 378 0 16,500 6,238,000 6 266.458 390 J 100 352 B 100 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 266 284 258 280 14 2,139,900 591,712,600 342 17.073 282 J 22,900 280 T/B 281,100 164 IPTV MNC Vision Networks Tbk. --U9---1 394 408 388 406 12 5,851,500 2,351,557,400 3,466 169.167 408 J 348,800 406 T/B 68,900 165 IRRA Itama Ranoraya Tbk. --U9---2 505 520 494 510 5 5,826,800 2,946,238,600 515 136.364 510 T/J 6,800 505 B 184,700 166 ISAT Indosat Tbk. --M7K--1 1,550 1,750 1,490 1,735 185 6,129,100 10,116,787,000 2,888 123.929 1,740 J 11,500 1,735 T/B 19,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 148 183 141 146 -2 136,633,800 22,978,041,300 11,531 49.492 147 J 96,300 146 T/B 1,137,600 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,480 3,500 3,240 3,260 -220 2,822,700 9,302,891,000 1,493 1,481.818 3,260 T/J 82,500 3,240 B 5,900 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,200 7,800 8,150 50 904,500 7,253,310,000 1,550 58.214 8,150 T/J 15,800 8,125 B 500 170 JAST Jasnita Telekomindo Tbk. --U7---2 540 505 505 505 -35 100 50,500 1 205.285 505 T/J 23,810,400 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,352,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 510 500 500 500 -10 3,000 1,500,000 1 283.624 505 J 5,000 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 414 414 414 414 0 100,000 41,400,000 2 342.667 414 T/J 397,200 392 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 970 875 965 45 10,649,700 10,024,021,000 4,229 263.805 965 T/J 318,100 960 B 20,700 175 JRPT Jaya Real Property Tbk. --M6K--1 378 400 376 400 22 6,215,600 2,419,866,400 222 384.615 404 J 100 400 T/B 2,400 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,500 2,600 2,420 2,600 100 7,541,100 19,255,840,000 3,053 153.320 2,610 J 2,600 2,600 T/B 938,300 177 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---2 830 830 830 830 0 175,700 145,831,000 10 1,844.444 830 T/J 68,300 825 B 11,800 179 KAEF Kimia Farma Tbk. --M5---1 1,285 1,340 1,205 1,300 15 18,349,200 24,001,017,000 4,384 1,300.000 1,305 J 110,000 1,300 T/B 813,100 180 KBLI KMI Wire & Cable Tbk. --M4K--1 406 406 390 400 -6 710,100 283,118,400 104 48.603 402 J 13,700 400 T/B 24,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 350 368 326 348 -2 9,900 3,411,200 17 87.879 348 T/J 200 346 B 2,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 770 770 765 765 -5 1,500 1,152,500 6 102.000 765 T/J 2,300 740 B 200 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 400 20,000 4 1.818 50 T/J 320,200 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 114 123 108 118 4 4,583,100 534,839,400 384 4.094 118 T/J 72,400 117 B 9,900 185 KINO Kino Indonesia Tbk. --M5---1 1,975 2,040 1,955 1,960 -15 3,213,200 6,336,199,500 300 51.579 1,960 T/J 100,800 1,955 B 10,300 186 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---1 160 160 151 160 0 1,000 159,100 4 561.404 177 J 7,400 160 T/B 2,500 188 KMTR Kirana Megatara Tbk. --U3---2 222 220 208 208 -14 9,700 2,048,400 10 45.415 220 J 15,500 208 T/B 400 189 KOTA DMS Propertindo Tbk. --U6---1 525 525 520 525 0 300 156,500 3 262.500 525 T/J 115,800 0 B 0 190 KPIG MNC Land Tbk. --M9---2 119 120 115 119 0 12,555,000 1,470,450,300 319 256.063 119 T/J 231,700 118 B 500,000 191 KRAH Grand Kartech Tbk. --U4---2 520 486 486 486 -34 2,000 972,000 2 176.727 486 T/J 28,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 145 162 143 159 14 5,878,700 912,190,100 665 19.767 160 J 437,900 159 T/B 110,600 193 KREN Kresna Graha Investama Tbk. --U9---1 300 310 298 302 2 602,800 182,690,800 149 3,141.906 302 T/J 131,700 298 B 100 194 LAND Trimitra Propertindo Tbk. --U6---2 498 500 464 464 -34 314,700 147,292,800 82 118.974 490 J 100 464 T/B 25,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,450 J 4,000 0 B 0 196 LINK Link Net Tbk. --M9---1 2,500 2,500 2,420 2,450 -50 223,800 548,543,000 62 153.125 2,450 T/J 252,000 2,440 B 300 197 LPCK Lippo Cikarang Tbk --U6---1 428 472 420 468 40 1,373,000 613,730,800 282 52.765 470 J 200 468 T/B 5,000 198 LPKR Lippo Karawaci Tbk. --M6K--1 131 140 128 139 8 8,434,900 1,150,924,100 455 44.885 139 T/J 420,100 137 B 10,000 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,245 1,185 1,160 1,160 -85 12,478,400 14,487,200,500 2,304 26.285 1,160 T/J 9,348,000 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 785 795 735 785 0 10,519,100 8,111,357,500 1,057 202.581 790 J 23,000 785 T/B 317,200 201 MAIN Malindo Feedmill Tbk. --M3K--1 422 466 408 460 38 10,280,900 4,528,055,800 1,773 261.364 462 J 1,500 460 T/B 506,500 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,830 1,720 1,705 1,705 -125 62,000 105,714,500 16 81.190 1,705 T/J 136,600 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 83.333 1,495 J 100 1,350 B 500 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 470 474 438 454 -16 72,961,300 32,571,003,600 5,229 728.557 454 T/J 566,400 446 B 61,900 205 MARI Mahaka Radio Integra Tbk. --M9---2 150 150 150 150 0 51,000 7,650,000 3 200.000 150 T/J 449,100 145 B 1,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 356 358 340 348 -8 3,675,200 1,277,863,600 233 696.000 348 T/J 300 346 B 23,100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 490 500 488 492 2 1,800 883,200 6 349.829 492 T/J 3,800 456 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,550 1,450 1,450 -105 7,100 10,429,000 21 111.538 1,545 J 200 1,485 B 500 209 MCAS M Cash Integrasi Tbk. --U9---2 1,000 1,070 1,015 1,015 15 500 518,500 2 73.285 1,015 T/J 83,000 930 B 10,200 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 74 78 72 78 4 899,900 68,732,000 71 69.960 78 T/J 984,200 77 B 50,500 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 8,976,600 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,040 1,065 1,025 1,050 10 111,642,200 117,054,794,500 3,191 273.800 1,055 J 57,800 1,050 T/B 122,500 213 MDLN Modernland Realty Tbk. --M6---1 78 81 75 79 1 18,526,700 1,466,230,200 659 23.445 80 J 681,200 79 T/B 1,300,500 214 MEDC Medco Energi Internasional Tbk. --M2K--1 374 460 366 432 58 149,373,200 62,475,045,200 9,363 760.871 434 J 111,200 432 T/B 8,671,100 215 MEGA Bank Mega Tbk. XDU8---1 6,425 6,425 6,425 6,425 0 200 1,285,000 1 4,683.354 6,425 T/J 1,100 6,025 B 200 216 MERK Merck Tbk. --U5---2 1,830 1,970 1,800 1,880 50 54,600 100,175,500 63 4,956.891 1,880 T/J 15,600 1,830 B 12,500 217 META Nusantara Infrastructure Tbk. --U7---1 117 117 113 117 0 185,200 21,452,300 21 35.446 117 T/J 59,200 116 B 400 218 MFIN Mandala Multifinance Tbk. --U8---2 1,040 990 990 990 -50 5,000 4,950,000 2 1,015.385 1,035 J 100,000 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 630 630 615 620 -10 4,152,400 2,584,247,000 50 275.556 620 T/J 200 615 B 2,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,250 1,200 1,200 0 100,200 120,250,000 4 436.364 1,250 J 499,800 1,200 T/B 2,760,100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,000 2,090 1,945 2,000 0 518,300 1,039,938,500 329 117.752 2,030 J 3,000 2,000 T/B 104,600 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 135,500 6,775,000 3 238.095 50 T/J 1,791,300 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 15,850 15,850 0 300 4,755,000 2 754.762 15,850 T/J 6,600 15,000 B 200 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,850 10,850 10,850 10,850 0 20,000 217,000,000 1 69,108.280 11,300 J 600 10,850 T/B 500 225 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 294,700 14,735,000 15 5.735 50 T/J 2,332,600 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 135 138 130 137 2 189,200 25,395,200 17 23.419 138 J 182,600 133 B 25,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 900 1,020 860 1,000 100 31,561,700 30,566,595,000 14,591 111.111 1,010 J 13,600 1,000 T/B 26,700 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,135 1,060 1,135 0 1,600 1,792,000 9 195.690 1,135 T/J 115,200 1,060 B 700 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 452 460 446 454 2 1,520,700 690,620,200 199 30.267 462 J 22,200 454 T/B 800 230 MPPA Matahari Putra Prima Tbk. --U9---1 84 85 81 83 -1 423,300 35,320,700 72 34.896 83 T/J 500 82 B 51,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 925 1,150 1,135 1,135 210 200 228,500 2 1,031.818 1,090 J 2,700 1,085 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 0 0 5,275 0 0 0 0 478.465 5,000 J 100 4,910 B 100 233 MSIN MNC Studios International Tbk. --M9---2 340 348 346 346 6 70,300 24,324,000 12 69.200 346 T/J 134,900 344 B 30,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 83.553 1,270 J 13,000 1,195 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,130 1,135 1,085 1,130 0 1,055,200 1,182,121,500 177 2,034.277 1,130 T/J 45,000 1,125 B 1,700 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 130,171,500 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 380 380 380 380 0 1,600 608,000 2 159.764 380 T/J 498,700 370 B 500 238 MTPS Meta Epsi Tbk. --U7---2 180 178 169 172 -8 32,900 5,715,700 17 53.750 189 J 6,400 172 T/B 17,200 239 MYOH Samindo Resources Tbk. --U2---1 1,110 1,105 1,040 1,105 -5 77,100 82,981,500 57 131.614 1,105 T/J 600 1,075 B 2,500 240 MYOR Mayora Indah Tbk. --M5KB-1 1,830 1,825 1,705 1,810 -20 2,834,900 5,031,059,000 895 9,054.527 1,810 T/J 12,300 1,800 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---2 234 242 218 218 -16 2,116,100 511,660,800 10 211.650 230 J 800 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,120 1,125 1,045 1,120 0 57,242,600 63,370,486,000 1,820 1,087.379 1,125 J 43,500 1,120 T/B 6,500 244 NFCX NFC Indonesia Tbk. --U9---2 2,270 0 0 2,270 0 0 0 0 122.703 2,270 J 300 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 392 412 366 400 8 2,855,400 1,127,485,800 833 123.077 402 J 34,600 400 T/B 37,100 246 NIRO City Retail Developments Tbk. --U6---2 161 161 152 161 0 50,100 8,065,200 2 153.333 173 J 50,300 160 B 1,000,000 247 NISP Bank OCBC NISP Tbk. --U8---1 775 780 775 775 0 1,300 1,008,000 7 939.121 800 J 4,000 775 T/B 1,700 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 1,400 870 B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 264 0 0 264 0 0 0 0 120.000 264 J 6,900 260 B 100 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 251 PALM Provident Agro Tbk. --U1---2 198 198 198 198 0 200 39,600 2 54.118 197 J 1,700 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 845 845 840 845 0 400 337,000 2 99.412 845 T/J 5,000 825 B 200 253 PBRX Pan Brothers Tbk. --M4---1 212 212 210 212 0 59,000 12,497,000 13 375.221 212 T/J 40,700 210 B 200 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 735 800 710 800 65 176,088,600 136,653,030,000 9,253 266.667 805 J 1,089,600 800 T/B 366,700 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 480 530 480 480 0 122,200 61,171,200 70 93.659 510 J 200 480 T/B 84,700 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,710 2,600 2,600 2,600 -110 200 520,000 2 1,078.883 2,600 T/J 2,200 2,550 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 101 105 101 105 4 201,000 20,304,700 15 84.000 105 T/J 16,000 101 B 1,001,900 259 PNBN Bank Pan Indonesia Tbk --M8K--1 690 700 650 690 0 2,079,100 1,428,057,500 181 1,148.851 700 J 50,000 690 T/B 62,300 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,200 260,000 7 50.000 50 T/J 4,601,100 0 B 0 261 PNIN Paninvest Tbk. --U8---1 635 700 665 685 50 476,300 325,194,500 54 728.413 685 T/J 54,500 665 B 11,500 262 PNLF Panin Financial Tbk. --M8K--1 198 185 185 185 -13 3,434,300 635,345,500 373 199.957 185 T/J 22,060,000 0 B 0 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,025 1,040 1,000 1,000 -25 14,200 14,388,500 10 61.162 1,000 T/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 1,500 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 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 580 590 575 585 5 577,200 337,359,500 89 39.000 585 T/J 441,300 580 B 1,085,200 267 PPRE PP Presisi Tbk. --U7---1 96 112 93 108 12 27,212,600 2,764,763,100 2,388 25.116 108 T/J 1,552,300 107 B 376,100 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 1,549,500 77,475,000 130 108.108 50 T/J 57,316,000 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,150 3,150 3,000 3,000 -150 967,400 2,902,475,000 15 46.154 3,390 J 1,000 3,000 T/B 343,700 270 PRIM Royal Prima Tbk. --U9---2 288 314 268 290 2 5,200 1,446,200 19 58.000 274 J 200 268 B 50,400 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 199 192 195 2 15,735,400 3,067,525,800 2,431 632.644 196 J 77,200 195 T/B 86,700 272 PSGO Palma Serasih Tbk. --U1---2 107 110 100 110 3 1,300 132,700 5 104.762 101 J 5,000 100 B 2,500 273 PTBA Bukit Asam Tbk. --M2BX-1 2,050 2,060 1,950 2,030 -20 23,837,600 48,227,412,500 5,853 1,765.217 2,030 T/J 1,759,100 2,020 B 66,700 274 PTPP PP (Persero) Tbk. --M6XX-1 515 535 490 525 10 59,393,800 30,415,431,400 3,463 98.684 530 J 494,900 525 T/B 1,352,400 275 PTRO Petrosea Tbk. --M2---1 1,175 1,230 1,170 1,200 25 793,800 953,888,000 311 960.000 1,210 J 9,200 1,200 T/B 5,400 276 PTSN Sat Nusapersada Tbk --M4---1 156 153 147 149 -7 2,048,500 309,940,900 210 77.069 149 T/J 494,800 148 B 42,500 277 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. --M6B3-1 312 328 294 328 16 34,495,900 11,074,927,200 3,350 1,264.505 330 J 1,115,300 328 T/B 6,800 279 PZZA Sarimelati Kencana Tbk. --U9---1 565 565 535 555 -10 760,500 413,718,000 106 50.455 555 T/J 41,900 550 B 79,200 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 434 468 404 456 22 49,048,000 20,860,986,000 4,507 285.000 458 J 16,200 456 T/B 239,700 281 RDTX Roda Vivatex Tbk --U6---1 4,700 0 0 4,700 0 0 0 0 247.604 4,800 J 1,200 4,620 B 300 282 REAL Repower Asia Indonesia Tbk. --U6---2 57 61 56 61 4 70,603,700 4,144,381,400 19,833 61.000 61 T/J 6,752,300 60 B 420,900 283 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---2 456 454 446 446 -10 110,600 50,192,400 20 273.620 446 T/J 59,200 444 B 1,700 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 280 236 278 26 2,800 679,400 7 2,175.274 278 T/J 8,200 242 B 1,100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,230 1,180 1,210 10 1,572,600 1,897,806,500 52 474.510 1,230 J 35,800 1,200 B 200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 139 138 138 3 2,200 304,100 2 172.500 138 T/J 198,300 137 B 1,000 288 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 289 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 9,100 9,100 0 500 4,550,000 3 5,870.968 9,100 T/J 3,600 8,600 B 4,000 290 SCMA Surya Citra Media Tbk. --M9XX-1 755 800 715 795 40 16,416,300 12,699,110,000 1,509 359.642 800 J 60,400 795 T/B 257,700 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 0 0 780 0 0 0 0 872.434 750 J 900 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 765 770 0 2,200 1,684,000 9 409.574 770 T/J 2,300 765 B 1,400 293 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,470 2,430 2,450 -40 61,600 150,949,000 45 104.701 2,450 T/J 23,200 2,440 B 1,900 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,790 0 0 3,790 0 0 0 0 176.124 3,790 J 49,400 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 675 675 670 670 -5 340,700 228,317,500 58 478.571 670 T/J 38,900 665 B 3,900 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,105 1,180 1,090 1,170 65 5,643,700 6,564,722,500 1,952 201.724 1,170 T/J 63,600 1,165 B 15,300 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,825 5,825 5,600 5,800 -25 8,300 48,057,500 21 65.873 5,800 T/J 24,500 5,700 B 1,200 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 212 226 200 226 14 3,886,300 839,469,200 218 20.545 226 T/J 248,000 224 B 10,300 299 SIPD Sierad Produce Tbk. --U3---2 720 880 850 850 130 600 513,000 2 0.944 845 J 1,200 675 B 100 300 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 301 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,740 4,790 4,650 4,740 0 228,400 1,080,464,000 67 4,121.739 4,800 J 3,300 4,740 T/B 800 302 SMAR Smart Tbk. --U1---2 2,420 2,420 2,420 2,420 0 1,000 2,420,000 8 799.577 2,500 J 1,200 2,420 T/B 300 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 198 226 197 220 22 11,508,200 2,455,489,100 1,407 39.286 222 J 173,700 220 T/B 106,700 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 665 670 665 665 0 7,400 4,949,500 14 803.140 670 J 600 665 T/B 6,700 305 SMRA Summarecon Agung Tbk. --M6K--1 372 370 350 356 -16 58,196,900 20,672,466,600 3,366 584.949 358 J 345,300 356 T/B 3,028,600 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,175 1,175 1,125 1,170 -5 3,006,100 3,487,121,000 727 3,125.083 1,175 J 30,000 1,165 B 10,900 307 SOCI Soechi Lines Tbk. --M7---1 85 114 84 114 29 45,705,400 5,017,169,700 2,709 20.727 0 J 0 114 T/B 13,388,900 308 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--2 605 575 565 565 -40 4,900 2,777,500 5 48.707 600 J 400 570 B 301,000 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 182 210 190 204 22 12,003,300 2,406,148,500 1,894 115.924 204 T/J 399,900 202 B 124,400 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 202 200 188 200 -2 57,000 10,777,800 36 213.445 189 J 2,000 188 B 100 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 142 148 134 147 5 33,255,000 4,747,141,500 2,313 61.250 148 J 724,500 147 T/B 144,400 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,300 3,200 3,070 3,080 -220 57,000 175,824,000 60 56.000 3,080 T/J 2,302,800 0 B 0 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 410 416 382 382 -28 24,700,800 9,450,380,000 715 156.718 382 T/J 3,797,100 0 B 0 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 965 1,000 915 1,000 35 8,871,000 8,673,344,000 336 149.254 1,005 J 1,100 1,000 T/B 142,000 316 STTP Siantar Top Tbk. --U5---2 7,125 8,400 7,125 8,175 1,050 500 3,900,000 5 4,830.704 7,925 J 500 7,125 B 500 317 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 4,990 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,860 2,850 2,850 2,850 -10 200 570,000 1 1,838.710 2,860 J 33,300 2,850 T/B 2,200 320 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 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-1 895 900 850 880 -15 61,953,600 54,778,228,500 1,571 217.284 880 T/J 70,900 875 B 6,100 323 TBLA Tunas Baru Lampung Tbk. --M5---1 470 500 466 470 0 5,056,300 2,396,376,000 516 107.025 472 J 2,600 470 T/B 6,500 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,375 J 100 8,850 B 200 325 TCPI Transcoal Pacific Tbk. --U7---2 4,720 5,100 4,680 4,800 80 10,781,100 51,877,291,500 7,844 3,478.261 5,025 J 2,500 4,800 T/B 3,800 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 163 157 153 153 -10 17,500 2,712,700 16 67.105 154 J 100 153 T/B 17,400 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,640 1,640 1,630 1,635 -5 58,000 94,828,000 59 149.315 1,635 T/J 800 1,630 B 300 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 118 147 115 140 22 227,590,200 30,768,457,100 11,891 45.161 141 J 786,300 140 T/B 1,622,600 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 210 0 0 210 0 0 0 0 47.589 238 J 200 212 B 6,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 4,900 4,900 4,900 -100 100 490,000 1 4,026.625 0 J 0 4,900 T/B 100 331 TINS Timah Tbk. --M2K--1 414 440 406 440 26 9,209,200 3,950,827,000 1,043 224.837 442 J 45,900 440 T/B 66,600 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,880 4,180 3,750 4,180 300 5,015,000 20,020,699,000 3,987 258.442 4,190 J 20,400 4,180 T/B 440,300 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 378 370 368 368 -10 13,900 5,133,600 4 77.656 368 T/J 27,200 352 B 5,300 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 896,300 44,815,000 16 80.475 50 T/J 11,954,800 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 308 312 302 310 2 353,400 109,214,600 85 111.420 310 T/J 2,400 308 B 200 336 TOTO Surya Toto Indonesia Tbk. --U3---2 190 190 190 190 0 12,400 2,356,000 8 616.343 190 T/J 37,600 189 B 100 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 655 670 650 665 10 67,787,200 44,850,563,500 1,965 3,167.723 665 T/J 15,313,700 660 B 3,457,900 338 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---1 128 130 128 128 0 300 38,600 3 128.987 128 T/J 22,800 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 212 210 198 202 -10 16,092,600 3,235,567,400 430 101.000 202 T/J 2,800 200 B 15,700 341 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 0 0 350 0 0 0 0 208.781 360 J 10,000 352 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 995 1,105 980 1,100 105 287,500 300,792,500 105 196.232 1,105 J 1,200 1,100 T/B 34,500 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 3,240 3,240 3,240 0 200 648,000 1 84.156 3,240 T/J 30,700 3,030 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,300 0 0 1,300 0 0 0 0 2,888.889 1,300 J 400 0 B 0 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,250 1,280 1,175 1,190 -60 347,000 422,444,500 487 79.333 1,200 J 105,900 1,190 T/B 80,300 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,485 1,485 1,385 1,395 -90 662,700 928,235,000 502 2,704.746 1,395 T/J 71,300 1,390 B 11,100 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,600 0 0 2,600 0 0 0 0 96.294 3,100 J 100 2,700 B 400 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,855 1,855 1,800 1,850 -5 231,400 425,848,000 52 154.167 1,850 T/J 11,000 1,795 B 8,000 350 VICO Victoria Investama Tbk. --U8---1 108 107 107 107 -1 200 21,400 1 85.600 106 J 13,500 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 260 266 248 264 4 3,000 750,200 7 116.781 260 J 300 254 B 4,000 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 146 165 136 164 18 49,296,400 7,503,386,400 2,432 56.552 165 J 334,000 164 T/B 572,300 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 870 790 865 30 35,061,200 29,879,316,500 4,200 222.335 870 J 373,400 865 T/B 1,113,300 354 WOOD Integra Indocabinet Tbk. --M5K--1 242 268 234 258 16 5,341,000 1,319,912,400 320 99.231 258 T/J 69,800 254 B 10,000 355 WSBP Waskita Beton Precast Tbk. --M3K--1 127 140 124 136 9 42,668,100 5,694,733,800 1,688 27.755 137 J 70,300 136 T/B 6,930,600 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 480 490 460 488 8 55,859,300 26,905,650,400 4,242 131.714 490 J 1,123,900 488 T/B 861,500 357 WTON Wijaya Karya Beton Tbk. --M3K--1 216 230 208 226 10 18,303,000 4,069,808,200 1,412 38.305 228 J 993,200 226 T/B 1,012,300 358 ZINC Kapuas Prima Coal Tbk. --U2---2 180 181 170 175 -5 30,915,600 5,404,107,500 484 623.864 175 T/J 882,200 174 B 171,300 Total 3,197,829,100 1,654,855,781,000 294,989 2,766,537,500 104,807,700 Jakarta, 02 April 2020 Trading Division