List of Securities Quotation: IDX SMC Composite Date: Friday, 03 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 5,325 5,675 5,375 5,550 225 4,638,200 25,545,715,000 1,789 450.868 5,550 T/J 242,900 5,500 B 48,300 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 1,385 1,380 1,375 1,375 -10 400 551,000 4 36.667 1,375 T/J 400 1,300 B 300 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,230 1,280 1,210 1,280 50 19,467,100 24,354,870,500 3,001 1,560.976 1,285 J 15,400 1,280 T/B 439,600 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 505 530 505 520 15 30,412,600 15,827,887,500 1,778 408.378 525 J 499,200 520 T/B 410,500 6 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 7,550 7,950 7,600 7,800 250 1,674,700 13,125,490,000 1,609 335.484 7,800 T/J 89,900 7,775 B 23,800 7 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,100 1,040 1,100 60 43,071,600 46,507,853,000 6,174 100.000 1,100 T/J 3,417,000 1,095 B 76,600 8 AGII Aneka Gas Industri Tbk. --M3---1 470 470 438 438 -32 604,200 265,968,800 217 39.818 438 T/J 81,000 0 B 0 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 102 92 98 0 3,961,200 393,613,500 482 160.110 99 J 600 98 T/B 726,400 10 AGRS Bank IBK Indonesia Tbk. --U8---2 127 145 128 138 11 63,600 8,347,700 35 125.455 138 T/J 18,800 131 B 500 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,920 1,985 1,910 1,965 45 22,102,400 43,377,178,500 2,211 1,566.099 1,965 T/J 7,941,900 1,960 B 103,500 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 296 280 294 -2 7,600 2,131,000 7 280.000 294 T/J 200 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 190 190 180 181 -9 43,300 7,914,000 21 104.023 190 J 107,200 181 T/B 500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,330 2,330 2,330 2,330 0 100 233,000 1 95.102 2,460 J 100 2,210 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,340 2,340 2,300 2,300 -40 500 1,158,000 3 121.053 2,300 T/J 52,100 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 825 795 795 0 106,500 86,116,000 50 2,028.630 800 J 2,500 795 T/B 9,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 535 0 0 535 0 0 0 0 44.583 0 J 0 540 B 1,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 452 472 450 464 12 115,728,200 53,566,211,200 7,296 305.927 466 J 177,400 464 T/B 665,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 720 730 730 730 10 300 219,000 1 776.464 730 T/J 1,300 720 B 55,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 93 104 91 99 6 40,423,800 3,929,763,300 2,620 27.123 100 J 700,600 99 T/B 1,578,800 21 ARII Atlas Resources Tbk. --U2---2 605 595 590 590 -15 300 177,500 2 39.333 590 T/J 12,200 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 0 0 1,490 0 0 0 0 631.356 1,490 J 100 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 348 350 340 346 -2 4,010,700 1,385,684,000 146 2,351.662 346 T/J 200,000 342 B 53,300 24 ARTO Bank Artos Indonesia Tbk. XRU8---2 1,140 1,425 1,100 1,200 60 890,900 1,157,293,000 366 6,047.777 1,200 T/J 23,700 1,195 B 100 25 ASGR Astra Graphia Tbk. --U9---1 790 830 760 790 0 54,700 43,060,500 36 163.792 805 J 200 785 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,190 1,190 1,185 1,185 -5 500 594,000 2 2,194.444 1,195 J 700 1,185 T/B 200 27 ASRI Alam Sutera Realty Tbk. --M6---1 105 111 106 110 5 12,441,100 1,361,911,700 642 104.762 111 J 1,040,900 110 T/B 375,100 28 ASSA Adi Sarana Armada Tbk. --M7K--1 304 312 292 292 -12 8,342,900 2,481,954,600 481 74.872 294 J 6,600 292 T/B 200 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 720 J 3,300 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 775 820 780 805 30 475,800 384,107,000 258 728.046 810 J 3,200 805 T/B 78,300 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 8,200 410,000 5 57.388 50 T/J 54,378,900 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 450 480 420 420 -30 111,300 46,788,200 22 309.655 420 T/J 83,400 0 B 0 33 BALI Bali Towerindo Sentra Tbk. --U7---2 650 700 675 680 30 2,200 1,497,500 4 850.000 675 J 700 605 B 1,400 34 BBKP Bank Bukopin Tbk. --M8---1 113 125 111 118 5 26,548,700 3,150,727,400 1,473 35.005 119 J 174,600 118 T/B 682,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,210 1,200 1,130 1,200 -10 2,300 2,749,500 5 86.957 1,200 T/J 5,500 1,180 B 10,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 845 935 850 920 75 57,311,600 51,429,923,000 6,377 120.000 920 T/J 1,190,000 915 B 472,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 262 282 264 282 20 9,100 2,475,600 9 287.111 282 T/J 7,200 280 B 5,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 155 166 150 150 -5 266,500 40,003,900 32 425.387 150 T/J 736,100 146 B 39,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 490 B 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,010 2,030 1,985 2,030 20 5,492,600 11,011,240,500 1,250 1.146 2,040 J 48,200 2,030 T/B 37,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 0 0 50 0 0 0 0 217.306 50 J 365,429,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 106 114 104 110 4 15,640,900 1,714,850,300 695 64.706 111 J 87,700 110 T/B 69,800 43 BFIN BFI Finance Indonesia Tbk. --M8---2 278 284 268 278 0 678,200 187,139,400 139 1,424.618 280 J 428,800 278 T/B 2,700 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 8,106,900 406,268,300 247 146.220 50 T/J 489,800 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 970 970 970 970 0 2,200 2,134,000 4 548.035 950 J 10,000 905 B 100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 84,539,000 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 965 1,050 945 1,015 50 2,022,300 2,047,815,500 540 15.615 1,015 T/J 679,000 1,010 B 45,600 48 BISI BISI International Tbk. --U1---1 625 640 615 640 15 124,100 77,714,000 88 320.000 640 T/J 9,800 620 B 1,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 825 765 820 25 4,954,900 4,025,187,500 1,143 136.667 820 T/J 156,800 815 B 90,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 466 500 470 500 34 11,438,400 5,616,002,200 1,906 116.279 505 J 5,100 500 T/B 305,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 666,600 33,330,000 83 3.455 50 T/J 146,964,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 110 110 103 103 -7 135,100 14,629,300 7 236.347 103 T/J 94,500 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 125,207,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 200 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 182 0 0 182 0 0 0 0 56.875 244 J 800 185 B 5,200 56 BMTR Global Mediacom Tbk. --M9K--1 198 206 196 200 2 23,582,200 4,704,603,400 1,452 162.787 200 T/J 442,700 199 B 605,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,000 100,000 2 0.172 50 T/J 75,487,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 610 645 615 640 30 1,406,800 885,986,000 401 4.725 645 J 227,400 640 T/B 5,700 59 BNII Bank Maybank Indonesia Tbk. --U8---1 148 155 150 153 5 1,052,100 160,384,200 152 1.823 154 J 563,100 153 T/B 34,100 60 BNLI Bank Permata Tbk. --M8K--1 1,060 1,130 1,075 1,105 45 5,617,500 6,224,632,500 587 12.031 1,110 J 102,800 1,105 T/B 785,500 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,445 1,550 0 9,948,300 15,377,492,500 162 1,504.854 1,550 T/J 7,900 1,545 B 108,600 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 145 164 160 160 15 2,800 448,800 5 91.429 159 J 200 146 B 300 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 900 J 200 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 1,180 1,180 0 500 590,000 1 1,258.398 1,275 J 216,800 1,180 T/B 301,700 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 3,800 B 600 67 BRIS Bank BRIsyariah Tbk. --M8---1 189 198 190 193 4 12,491,100 2,412,748,700 1,254 37.843 193 T/J 51,200 192 B 293,000 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 8,800 440,000 7 7.874 50 T/J 56,798,100 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 400 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 645 710 655 710 65 32,633,800 22,458,203,000 3,095 139.078 715 J 93,700 710 T/B 5,346,200 71 BSIM Bank Sinarmas Tbk. --U8---1 505 0 0 505 0 0 0 0 344.430 505 J 1,200 478 B 1,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,880 1,855 1,850 1,850 -30 800 1,481,500 2 94.872 1,850 T/J 190,900 0 B 0 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 200 10,000 2 383.083 50 T/J 6,427,800 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 1,900 1,980 1,780 1,910 10 335,600 621,289,000 48 369.752 1,910 T/J 11,400 1,830 B 400 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,920 1,980 1,790 1,805 -115 24,533,500 45,141,555,000 10,397 185.128 1,810 J 66,700 1,805 T/B 1,184,200 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,150 1,210 1,080 1,150 0 13,100 14,925,000 39 194.915 1,150 T/J 7,400 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 155 169 154 160 5 61,111,300 9,856,760,200 480 15.646 160 T/J 154,300 157 B 101,500 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 4,265,600 213,280,000 125 2.902 50 T/J 382,038,100 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 71 82 71 76 5 51,313,200 3,943,828,400 1,525 16.622 77 J 3,688,600 76 T/B 4,808,100 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 165 186 163 178 13 1,569,700 279,037,600 285 53.939 179 J 10,700 178 T/B 8,200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 60 64 56 64 4 14,736,900 918,141,900 277 36.571 64 T/J 1,097,600 56 B 5,400,400 84 CASA Capital Financial Indonesia Tbk. --U8---2 386 384 380 384 -2 605,100 232,358,000 5 701.536 384 T/J 312,000 380 B 4,900 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 400,000 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 51 50 50 0 1,189,800 59,984,500 47 320.000 51 J 465,300 50 T/B 335,800 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 197 204 190 190 -7 369,300 70,598,900 16 14.868 197 J 20,900 192 B 1,600 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,600 1,600 1,600 0 26,100 41,760,000 5 5,805.937 1,750 J 400 1,600 T/B 24,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,340 2,390 2,310 2,340 0 160,900 381,559,000 66 1,300.000 2,340 T/J 4,200 2,320 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 388 422 388 416 28 11,266,200 4,529,142,000 1,070 1,808.696 418 J 91,700 416 T/B 214,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 0 0 1,600 0 0 0 0 153.101 1,600 J 25,200 1,500 B 200 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 126,386,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 1,000,000 350,000,000 3 176.620 350 T/J 400,000 340 B 1,200 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-1 412 474 416 456 44 101,549,800 44,764,790,400 5,976 102.096 462 J 4,900 456 T/B 4,090,000 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,885 1,885 1,875 1,875 -10 1,500 2,819,500 3 3,763.398 1,875 T/J 400 1,870 B 700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 1 16.496 50 T/J 254,435,300 0 B 0 99 DILD Intiland Development Tbk. --U6---1 250 250 234 248 -2 449,200 110,298,200 86 43.216 248 T/J 6,700 240 B 600 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,000 1,000 930 940 -60 417,300 391,786,500 133 31.864 945 J 257,100 940 T/B 100 101 DLTA Delta Djakarta Tbk. --U5---1 4,990 4,990 4,680 4,700 -290 1,200 5,820,000 11 28,094.925 4,960 J 100 4,700 T/B 5,300 102 DMAS Puradelta Lestari Tbk. --M6K--1 145 170 145 150 5 56,257,400 8,508,676,300 3,414 71.429 151 J 50,000 150 T/B 365,500 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 58 69 54 67 9 81,471,300 5,253,147,400 2,298 29.130 67 T/J 428,000 66 B 1,235,500 104 DMND Diamond Food Indonesia Tbk. --U5---1 990 990 930 955 -35 10,200 9,746,500 32 104.372 950 J 4,000 940 B 6,400 105 DNAR Bank Oke Indonesia Tbk. --U8---1 250 310 240 310 60 4,500 1,157,800 10 281.818 298 J 12,400 296 B 200 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 100 350,000 1 3,074.518 3,500 T/J 15,200 3,320 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 109 146 110 137 28 115,172,400 15,440,107,900 5,409 185.476 138 J 652,000 137 T/B 446,100 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 330 332 324 332 2 925,200 305,177,400 26 89.730 332 T/J 23,000 328 B 1,100 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,600 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 550 605 515 515 -35 1,071,500 569,602,000 140 101.980 515 T/J 361,400 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 39,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,110 2,030 2,100 0 3,100 6,390,000 12 772.992 2,100 T/J 4,800 2,050 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 254 252 238 252 -2 1,300 324,800 4 168.000 252 T/J 3,500 238 B 100 114 ECII Electronic City Indonesia Tbk. --U9---2 780 780 780 780 0 300 234,000 1 19.259 780 T/J 99,900 750 B 1,000 115 ELSA Elnusa Tbk. --M2K--1 181 220 186 204 23 272,940,400 56,296,732,200 12,910 51.000 206 J 1,380,000 204 T/B 4,179,000 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 220,400 11,020,000 4 10.308 50 T/J 560,550,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,800 5,000 0 1,100 5,411,000 8 694.444 5,000 T/J 191,400 4,700 B 300 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 0 0 2,190 0 0 0 0 1,532.229 2,160 J 10,500 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 975 920 930 0 12,096,300 11,400,762,500 3,274 93.000 935 J 900 930 T/B 67,700 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 145 174 151 159 14 3,036,000 482,219,700 488 296.029 159 T/J 81,300 157 B 25,800 121 EXCL XL Axiata Tbk. --M7BX-1 2,050 2,160 2,030 2,150 100 16,417,900 34,301,061,000 3,405 109.114 2,160 J 18,700 2,150 T/B 570,400 122 FAST Fast Food Indonesia Tbk. --U9---2 1,015 1,020 1,015 1,015 0 2,100 2,136,500 7 3,192.527 1,195 J 1,000 1,015 T/B 2,300 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,000 J 500 6,700 B 500 124 FILM MD Pictures Tbk. --U9---1 152 159 154 155 3 489,100 76,341,300 127 73.810 155 T/J 27,300 154 B 55,300 125 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,000 2,000 2,000 0 100 200,000 1 1,600.000 2,500 J 1,100 1,860 B 200 126 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 78 63 76 14 524,678,400 38,011,990,900 12,701 4.222 77 J 2,322,600 76 T/B 1,885,500 128 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---2 290 320 280 280 -10 200 60,000 2 33.333 360 J 2,700 282 B 100 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 183 195 182 191 8 25,774,900 4,884,210,200 2,250 25.675 192 J 90,500 191 T/B 217,900 131 GJTL Gajah Tunggal Tbk. --M4---1 300 324 302 324 24 2,199,100 693,065,600 278 63.609 326 J 10,600 324 T/B 1,706,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 73 77 71 76 3 6,837,700 513,105,300 379 19.000 76 T/J 163,600 75 B 330,300 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,375 18,950 18,950 18,950 575 100 1,895,000 1 3,295.652 18,975 J 200 17,100 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,180 1,200 1,180 1,185 5 82,100 97,864,500 61 92.218 1,185 T/J 22,200 1,180 B 3,000 135 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 98 99 92 92 -6 235,100 21,708,400 75 36.800 92 T/J 32,900 0 B 0 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,110 2,240 2,050 2,130 20 395,200 837,568,000 90 57.568 2,240 J 2,100 2,140 B 100 138 HERO Hero Supermarket Tbk. --U9---1 790 825 735 800 10 61,300 46,361,000 41 1,669.867 800 T/J 700 795 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,200 2,300 2,210 2,250 50 531,600 1,194,558,000 225 688.790 2,250 T/J 91,600 2,240 B 335,300 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 600 585 600 15 11,000 6,498,000 4 923.077 600 T/J 2,800 545 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 705 675 700 20 14,471,700 10,016,882,500 736 225.806 700 T/J 82,400 695 B 38,500 142 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---2 535 498 498 498 -37 9,000 4,482,000 8 474.286 498 T/J 33,206,400 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 256 260 256 256 0 1,200 309,400 6 85.333 256 T/J 9,400 0 B 0 145 HRUM Harum Energy Tbk. --M2K--1 1,340 1,360 1,345 1,360 20 1,084,100 1,468,012,000 451 26.154 1,365 J 10,600 1,360 T/B 7,900 146 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---1 145 143 135 138 -7 143,000 19,596,100 33 131.429 138 T/J 58,100 137 B 93,800 148 IFSH Ifishdeco Tbk. --U2---2 370 0 0 370 0 0 0 0 84.091 368 J 9,700 346 B 200 149 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---1 430 456 432 446 16 589,000 263,494,400 202 59.876 448 J 500 446 T/B 21,900 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 145 189 147 160 15 777,200 126,807,300 71 32.000 160 T/J 9,900 155 B 50,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,060 1,055 1,060 5 522,400 552,566,000 23 278.947 1,065 J 46,100 1,055 B 100 153 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,180 1,110 1,120 0 7,785,300 8,859,383,500 2,364 448.000 1,120 T/J 115,500 1,115 B 81,300 154 INCO Vale Indonesia Tbk. --M2XX-1 2,210 2,370 2,220 2,320 110 9,716,800 22,537,539,000 3,098 946.939 2,320 T/J 114,400 2,310 B 18,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,760 2,000 1,760 2,000 240 14,000 27,298,000 25 269.364 2,000 T/J 2,000 1,910 B 2,000 156 INDS Indospring Tbk. --M4---1 1,550 1,700 1,550 1,700 150 7,500 12,208,500 10 159.375 1,885 J 100 1,490 B 100 157 INDY Indika Energy Tbk. --M2K--1 750 785 730 740 -10 4,416,100 3,318,454,500 1,331 25.085 740 T/J 317,300 735 B 144,400 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,210 4,640 4,210 4,510 300 10,788,800 47,797,669,000 4,946 232.394 4,520 J 85,900 4,510 T/B 404,700 159 INPP Indonesian Paradise Property Tbk. --U9---2 745 820 700 720 -25 4,500 3,198,000 14 685.714 700 J 2,600 695 B 200 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,590 3,630 3,500 3,500 -90 857,000 3,085,366,000 79 1,268.116 3,500 T/J 2,900 3,470 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 880 J 500 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 378 360 360 360 -18 10,000 3,600,000 1 253.770 378 J 10,000 356 B 1,200 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 280 302 274 294 14 6,580,000 1,918,356,800 730 17.927 294 T/J 15,600 292 B 69,600 164 IPTV MNC Vision Networks Tbk. --U9---1 406 410 402 408 2 5,216,600 2,130,571,400 7,808 170.000 408 T/J 236,300 406 B 100,000 165 IRRA Itama Ranoraya Tbk. --U9---2 510 525 500 525 15 6,651,200 3,395,347,500 561 140.374 530 J 28,200 525 T/B 10,000 166 ISAT Indosat Tbk. --M7K--1 1,735 2,010 1,750 1,945 210 9,056,200 17,327,524,500 4,209 138.929 1,950 J 7,600 1,945 T/B 660,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 146 164 141 158 12 66,714,100 10,430,609,700 5,256 53.559 158 T/J 223,500 157 B 508,500 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,260 3,360 3,040 3,100 -160 3,183,600 10,106,831,000 1,916 1,409.091 3,100 T/J 24,500 3,050 B 500 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,150 8,475 8,150 8,225 75 1,097,000 9,130,395,000 1,851 58.750 8,225 T/J 128,000 8,200 B 28,800 170 JAST Jasnita Telekomindo Tbk. --U7---2 505 470 470 470 -35 100 47,000 1 191.057 470 T/J 26,687,700 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 150,792,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 488 488 488 -12 1,200 585,600 2 276.817 500 J 5,000 488 T/B 1,800 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 414 416 416 416 2 100,000 41,600,000 1 344.322 416 T/J 297,300 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 965 1,005 960 970 5 26,431,200 25,869,991,500 4,943 265.172 975 J 66,800 970 T/B 84,900 175 JRPT Jaya Real Property Tbk. --M6K--1 400 420 398 404 4 7,137,100 2,916,671,400 462 388.462 408 J 220,700 404 T/B 127,000 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,600 2,880 2,600 2,880 280 9,769,300 27,155,136,000 3,390 169.831 2,880 T/J 10,300 2,870 B 53,600 177 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 0 175,800 145,914,000 9 1,844.444 830 T/J 68,200 825 B 11,800 179 KAEF Kimia Farma Tbk. --M5---1 1,300 1,390 1,300 1,305 5 15,582,100 20,643,948,500 4,137 1,305.000 1,310 J 228,900 1,305 T/B 59,200 180 KBLI KMI Wire & Cable Tbk. --M4K--1 400 500 394 500 100 1,958,100 941,523,200 171 60.754 500 T/J 1,065,100 406 B 100 181 KEEN Kencana Energi Lestari Tbk. --M7---1 348 370 336 340 -8 52,600 18,396,400 22 85.859 362 J 6,100 338 B 300 182 KEJU Mulia Boga Raya Tbk. --U5---2 765 765 745 745 -20 15,300 11,485,500 29 99.333 745 T/J 2,900 740 B 400 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 119,100 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 118 124 115 120 2 4,071,300 486,759,500 341 4.163 121 J 900 120 T/B 36,200 185 KINO Kino Indonesia Tbk. --M5---1 1,960 1,960 1,945 1,960 0 536,900 1,052,169,500 251 51.579 1,960 T/J 68,100 1,955 B 30,700 186 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---1 160 160 160 160 0 5,300 848,000 1 561.404 178 J 3,800 173 B 99,900 188 KMTR Kirana Megatara Tbk. --U3---2 208 248 200 200 -8 10,600 2,144,200 9 43.668 240 J 14,500 200 T/B 3,100 189 KOTA DMS Propertindo Tbk. --U6---1 525 520 492 520 -5 12,500 6,435,600 11 260.000 525 J 149,500 492 B 200 190 KPIG MNC Land Tbk. --M9---2 119 120 115 117 -2 12,386,800 1,438,470,300 375 251.759 117 T/J 2,931,200 116 B 1,000,000 191 KRAH Grand Kartech Tbk. --U4---2 486 466 452 452 -34 5,100 2,325,200 6 164.364 452 T/J 6,900 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 159 171 160 166 7 5,871,500 974,678,300 627 20.637 167 J 707,700 166 T/B 23,900 193 KREN Kresna Graha Investama Tbk. --U9---1 302 304 294 302 0 196,300 58,657,400 87 3,141.906 302 T/J 74,800 294 B 1,500 194 LAND Trimitra Propertindo Tbk. --U6---2 464 580 432 434 -30 86,800 41,037,800 56 111.282 432 J 3,300 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 1,000 0 B 0 196 LINK Link Net Tbk. --M9---1 2,450 2,550 2,400 2,400 -50 707,100 1,726,712,000 444 150.000 2,400 T/J 2,500 2,390 B 100 197 LPCK Lippo Cikarang Tbk --U6---1 468 505 464 482 14 770,900 370,974,100 227 54.344 488 J 2,000 482 T/B 123,200 198 LPKR Lippo Karawaci Tbk. --M6K--1 139 145 136 139 0 11,529,800 1,623,330,500 723 44.885 141 J 25,000 139 T/B 154,200 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,160 1,240 1,080 1,095 -65 49,779,100 56,530,314,500 11,411 24.812 1,100 J 4,000 1,095 T/B 1,720,000 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 785 855 790 800 15 21,098,300 17,253,237,000 1,677 206.452 800 T/J 6,168,200 795 B 153,600 201 MAIN Malindo Feedmill Tbk. --M3K--1 460 505 462 478 18 13,919,200 6,745,196,200 2,146 271.591 480 J 38,700 478 T/B 149,400 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,705 1,705 1,590 1,590 -115 153,400 244,647,500 42 75.714 1,590 T/J 332,600 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,400 1,650 1,450 1,650 250 500 775,000 5 98.214 1,550 J 100 1,410 B 1,000 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 454 470 438 458 4 37,452,700 17,073,138,800 3,105 734.976 458 T/J 246,100 456 B 6,700 205 MARI Mahaka Radio Integra Tbk. --M9---2 150 162 140 162 12 174,900 28,256,000 10 216.000 162 T/J 44,000 141 B 10,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 362 336 340 -8 6,271,800 2,173,307,400 422 680.000 342 J 58,400 340 T/B 95,400 207 MASA Multistrada Arah Sarana Tbk. --U4---1 492 0 0 492 0 0 0 0 349.829 484 J 2,000 460 B 2,300 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,450 1,645 1,450 1,570 120 96,900 149,807,000 58 120.769 1,570 T/J 1,800 1,500 B 300 209 MCAS M Cash Integrasi Tbk. --U9---2 1,015 1,030 970 1,015 0 28,500 29,211,000 78 73.285 1,015 T/J 59,500 1,005 B 200 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 78 86 75 82 4 2,674,800 214,186,200 135 73.548 82 T/J 96,900 81 B 430,000 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 400 20,000 1 36.232 50 T/J 5,890,900 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,050 1,120 1,065 1,080 30 75,885,700 82,746,388,500 2,577 281.623 1,080 T/J 58,900 1,075 B 1,006,100 213 MDLN Modernland Realty Tbk. --M6---1 79 83 78 79 0 56,898,400 4,535,001,000 836 23.445 80 J 2,133,100 79 T/B 23,940,300 214 MEDC Medco Energi Internasional Tbk. --M2K--1 432 515 450 480 48 164,165,200 79,846,057,300 12,794 845.413 482 J 390,200 480 T/B 247,300 215 MEGA Bank Mega Tbk. XDU8---1 6,425 6,450 6,425 6,450 25 7,800 50,132,500 8 4,701.577 6,450 T/J 6,200 6,025 B 500 216 MERK Merck Tbk. --U5---2 1,880 1,950 1,825 1,830 -50 71,200 133,073,500 43 4,825.059 1,855 J 7,500 1,830 T/B 4,300 217 META Nusantara Infrastructure Tbk. --U7---1 117 117 113 113 -4 1,148,800 130,028,800 69 34.234 113 T/J 1,081,000 112 B 129,100 218 MFIN Mandala Multifinance Tbk. --U8---2 990 1,040 1,035 1,035 45 5,200 5,382,500 3 1,061.538 1,035 T/J 494,900 925 B 9,700 219 MGRO Mahkota Group Tbk. --M1K--1 620 635 625 635 15 2,314,300 1,456,410,500 205 282.222 640 J 109,000 635 T/B 8,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,250 1,250 1,250 50 499,900 624,875,000 2 454.545 1,355 J 2,000 1,250 T/B 500,100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,000 2,100 2,000 2,060 60 1,399,300 2,880,438,000 730 121.285 2,060 T/J 400 2,050 B 1,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,100 55,000 2 238.095 50 T/J 1,238,400 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 15,825 15,850 0 500 7,920,000 3 754.762 15,850 T/J 6,700 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,850 11,075 10,850 10,850 0 43,300 470,332,500 15 69,108.280 11,075 J 300 10,850 T/B 100 225 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 8,839,100 442,673,700 124 5.735 50 T/J 11,170,300 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 137 148 137 148 11 326,000 45,942,100 25 25.299 154 J 6,500 140 B 1,096,900 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,045 990 1,000 0 25,041,000 25,148,909,000 6,728 111.111 1,000 T/J 1,288,900 995 B 163,100 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 10,000 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 454 486 456 480 26 1,639,900 774,990,800 334 32.000 480 T/J 400 474 B 15,300 230 MPPA Matahari Putra Prima Tbk. --U9---1 83 88 80 82 -1 3,393,100 282,423,100 410 34.476 83 J 72,000 82 T/B 112,700 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,135 0 0 1,135 0 0 0 0 1,031.818 1,060 J 2,900 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 0 0 5,275 0 0 0 0 478.465 5,050 J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 346 350 346 346 0 27,600 9,560,000 5 69.200 346 T/J 279,300 344 B 15,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 83.553 1,270 J 30,300 1,195 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,130 1,250 1,140 1,185 55 586,200 699,484,000 217 2,133.290 1,200 J 1,800 1,185 T/B 53,100 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 136,364,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 380 0 0 380 0 0 0 0 159.764 380 J 52,900 354 B 5,000 238 MTPS Meta Epsi Tbk. --U7---2 172 232 168 200 28 76,600 16,182,900 71 62.500 230 J 4,900 200 T/B 18,900 239 MYOH Samindo Resources Tbk. --U2---1 1,105 1,335 1,115 1,335 230 123,800 164,598,500 31 159.009 1,335 T/J 87,600 1,105 B 2,500 240 MYOR Mayora Indah Tbk. --M5KB-1 1,810 1,825 1,760 1,810 0 1,960,900 3,501,907,000 864 9,054.527 1,815 J 25,700 1,810 T/B 966,700 241 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---2 218 228 204 226 8 52,000 10,944,000 11 219.417 226 T/J 38,000 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,120 1,145 1,115 1,120 0 54,238,500 61,401,555,000 1,858 1,087.379 1,120 T/J 11,700 1,115 B 211,000 244 NFCX NFC Indonesia Tbk. --U9---2 2,270 2,310 2,310 2,310 40 100 231,000 1 124.865 2,310 T/J 1,000 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 400 424 406 408 8 2,018,600 830,060,200 560 125.538 412 J 4,300 408 T/B 236,500 246 NIRO City Retail Developments Tbk. --U6---2 161 159 151 159 -2 530,000 84,030,000 3 151.429 159 T/J 30,000 158 B 1,000,000 247 NISP Bank OCBC NISP Tbk. --U8---1 775 800 725 780 5 4,000 3,037,500 5 945.180 780 T/J 1,500 760 B 200 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 300 855 B 200 249 NZIA Nusantara Almazia Tbk. --U6---1 264 264 246 264 0 5,000 1,302,000 3 120.000 326 J 600 264 T/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 0 0 198 0 0 0 0 54.118 197 J 1,300 185 B 200 252 PBID Panca Budi Idaman Tbk. --U3---1 845 870 825 835 -10 30,700 25,604,000 33 98.235 865 J 2,600 835 T/B 2,800 253 PBRX Pan Brothers Tbk. --M4---1 212 216 210 216 4 27,400 5,792,400 14 382.301 216 T/J 7,800 212 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-1 800 840 795 800 0 199,167,500 162,230,179,000 11,447 266.667 805 J 980,400 800 T/B 3,511,200 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 480 600 480 590 110 253,800 132,431,400 69 115.122 590 T/J 8,500 510 B 200 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,600 2,550 2,500 2,500 -100 3,000 7,572,000 12 1,037.387 2,550 J 4,600 2,500 T/B 600 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 105 105 103 105 0 86,300 8,895,300 14 84.000 105 T/J 6,500 104 B 15,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 690 740 700 740 50 3,580,700 2,584,011,000 383 1,232.101 740 T/J 599,000 735 B 343,200 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 50.000 50 T/J 5,038,700 0 B 0 261 PNIN Paninvest Tbk. --U8---1 685 700 685 700 15 12,900 8,999,500 9 744.364 705 J 5,000 700 T/B 14,300 262 PNLF Panin Financial Tbk. --M8K--1 185 197 175 194 9 23,647,200 4,328,157,900 1,199 209.684 194 T/J 457,800 193 B 413,800 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,000 1,040 1,040 1,040 40 100 104,000 1 63.609 995 J 100 935 B 300 264 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,550 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 200 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 585 595 585 585 0 735,100 431,072,000 166 39.000 595 J 2,100 585 T/B 1,000 267 PPRE PP Presisi Tbk. --U7---1 108 112 105 110 2 27,645,400 3,003,928,700 2,295 25.581 110 T/J 1,257,900 109 B 237,100 268 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 3,191,700 159,585,000 231 108.108 50 T/J 63,893,600 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,000 3,070 3,000 3,070 70 10,900 32,720,000 8 47.231 3,460 J 5,200 3,070 T/B 400 270 PRIM Royal Prima Tbk. --U9---2 290 310 288 288 -2 2,700 780,000 6 57.600 290 J 2,800 288 T/B 7,500 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 204 197 198 3 22,950,300 4,590,166,200 1,925 642.377 198 T/J 3,706,300 197 B 519,900 272 PSGO Palma Serasih Tbk. --U1---2 110 112 111 111 1 200 22,300 2 105.714 110 J 10,400 0 B 0 273 PTBA Bukit Asam Tbk. --M2BX-1 2,030 2,130 2,020 2,110 80 25,841,300 54,227,038,000 6,401 1,834.783 2,110 T/J 10,000 2,100 B 15,700 274 PTPP PP (Persero) Tbk. --M6XX-1 525 585 525 570 45 69,448,800 38,908,980,000 4,495 107.143 575 J 93,400 570 T/B 149,000 275 PTRO Petrosea Tbk. --M2---1 1,200 1,300 1,220 1,300 100 1,181,100 1,505,761,000 521 1,040.000 1,300 T/J 79,000 1,285 B 10,000 276 PTSN Sat Nusapersada Tbk --M4---1 149 156 150 156 7 3,449,600 533,567,000 188 80.690 156 T/J 10,000 155 B 209,600 277 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. --M6B3-1 328 352 330 344 16 46,310,800 15,876,300,600 4,147 1,326.188 346 J 149,600 344 T/B 5,673,300 279 PZZA Sarimelati Kencana Tbk. --U9---1 555 600 565 570 15 2,625,800 1,532,052,000 522 51.818 570 T/J 32,000 565 B 22,900 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 456 525 456 510 54 53,962,600 26,849,792,100 5,356 318.750 515 J 255,200 510 T/B 533,400 281 RDTX Roda Vivatex Tbk --U6---1 4,700 4,700 4,700 4,700 0 1,900 8,930,000 3 247.604 4,800 J 1,200 4,600 B 300 282 REAL Repower Asia Indonesia Tbk. --U6---2 61 82 59 82 21 297,780,800 22,302,097,100 26,385 82.000 82 T/J 588,500 81 B 170,500 283 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---2 446 446 442 442 -4 3,000 1,334,800 9 271.166 442 T/J 58,700 440 B 800 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 298 260 262 -16 28,100 7,440,400 21 2,050.078 262 T/J 5,800 260 B 7,300 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,290 1,230 1,250 40 9,000 11,230,500 12 490.196 1,290 J 520,100 1,215 B 5,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 139 129 139 1 6,700 889,500 8 173.750 139 T/J 78,700 138 B 500 288 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 0 0 9,100 0 0 0 0 5,870.968 9,100 J 50,300 8,550 B 3,000 290 SCMA Surya Citra Media Tbk. --M9XX-1 795 815 765 790 -5 28,014,300 21,973,178,500 2,182 357.380 795 J 279,200 790 T/B 441,000 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 795 730 795 15 4,000 3,091,500 4 889.212 800 J 23,400 780 B 1,000 292 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 770 770 0 4,700 3,619,000 11 409.574 770 T/J 1,600 765 B 2,100 293 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,490 2,400 2,450 0 105,700 257,452,000 51 104.701 2,450 T/J 1,000 2,360 B 2,100 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,790 3,610 3,610 3,610 -180 1,200 4,332,000 1 167.760 3,790 J 49,900 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 690 665 675 5 547,400 370,592,500 106 482.143 675 T/J 1,500 665 B 1,000 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,170 1,420 1,170 1,240 70 15,557,500 20,172,445,000 4,375 213.793 1,270 J 100 1,240 T/B 211,000 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,800 5,750 5,600 5,600 -200 14,900 83,482,500 39 63.601 5,600 T/J 9,800 5,550 B 1,200 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 226 236 216 232 6 2,619,300 605,256,600 363 21.091 234 J 351,000 232 T/B 35,300 299 SIPD Sierad Produce Tbk. --U3---2 850 0 0 850 0 0 0 0 0.944 840 J 800 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 4,740 4,840 4,740 4,770 30 209,600 1,000,759,000 56 4,147.826 4,770 T/J 700 4,760 B 500 302 SMAR Smart Tbk. --U1---2 2,420 2,330 2,330 2,330 -90 100 233,000 1 769.841 2,460 J 100 2,370 B 100 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 220 238 220 226 6 11,532,400 2,640,729,200 1,528 40.357 228 J 96,700 226 T/B 186,800 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 665 680 665 670 5 11,200 7,508,000 26 809.179 685 J 500 670 T/B 12,800 305 SMRA Summarecon Agung Tbk. --M6K--1 356 424 358 424 68 103,299,000 40,039,702,200 5,933 696.681 426 J 22,300 424 T/B 1,297,500 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,170 1,200 1,145 1,180 10 2,494,900 2,937,613,000 575 3,151.794 1,185 J 27,000 1,180 T/B 25,000 307 SOCI Soechi Lines Tbk. --M7---1 114 136 108 114 0 71,141,700 8,783,426,700 4,003 20.727 114 T/J 159,800 113 B 200,000 308 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--2 565 585 575 575 10 4,631,400 2,709,322,000 35 49.569 585 J 8,500 575 T/B 5,800 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 216 197 199 -5 9,082,400 1,846,080,300 1,474 113.082 199 T/J 37,800 198 B 298,400 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 186 186 -14 110,500 20,562,200 37 198.504 186 T/J 88,200 0 B 0 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 153 147 151 4 34,062,400 5,136,204,000 1,944 62.917 152 J 1,005,800 151 T/B 1,437,300 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,080 3,150 2,870 2,870 -210 128,900 380,933,000 109 52.182 2,990 J 3,300 2,870 T/B 27,000 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 382 400 362 372 -10 48,351,000 18,675,203,400 2,007 152.615 372 T/J 2,551,100 368 B 86,600 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,000 1,045 1,000 1,005 5 9,359,800 9,429,637,000 244 150.000 1,005 T/J 150,300 1,000 B 260,100 316 STTP Siantar Top Tbk. --U5---2 8,175 9,800 9,525 9,525 1,350 400 3,837,500 4 5,628.435 9,450 J 100 0 B 0 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,900 J 300 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,850 0 0 2,850 0 0 0 0 1,838.710 2,860 J 33,300 2,850 B 2,400 320 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-1 880 950 860 905 25 25,400,800 23,567,656,000 1,296 223.457 910 J 54,400 905 T/B 28,200 323 TBLA Tunas Baru Lampung Tbk. --M5---1 470 492 472 490 20 3,656,100 1,771,464,200 478 111.579 492 J 33,200 490 T/B 44,500 324 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,325 9,200 9,200 -300 500 4,625,000 5 902.385 9,325 J 100 9,100 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 4,800 5,000 4,810 4,830 30 10,393,600 50,539,417,000 7,653 3,500.000 4,950 J 200 4,830 T/B 9,600 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 153 166 152 166 13 12,400 1,930,600 36 72.807 166 T/J 300 153 B 1,400 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,635 1,640 1,630 1,630 -5 63,400 103,359,500 64 148.858 1,630 T/J 4,600 1,625 B 1,700 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 140 148 135 135 -5 81,061,700 11,339,444,900 4,802 43.548 136 J 3,041,100 135 T/B 1,794,300 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 210 232 232 232 22 200 46,400 1 52.574 262 J 200 232 T/B 7,400 330 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 5,400 5,000 5,025 125 700 3,572,500 7 4,129.345 5,500 J 100 5,050 B 100 331 TINS Timah Tbk. --M2K--1 440 456 440 448 8 19,699,200 8,878,885,400 1,632 228.925 450 J 166,700 448 T/B 1,149,400 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,180 4,780 4,130 4,780 600 9,082,000 40,267,196,000 4,876 295.539 4,790 J 54,700 4,780 T/B 381,600 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 366 366 366 -2 19,900 7,283,400 1 77.234 366 T/J 20,000 344 B 5,100 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 51,000 2,550,000 15 80.475 50 T/J 10,179,100 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 310 310 300 300 -10 1,422,100 429,842,400 202 107.826 302 J 1,228,500 300 T/B 194,300 336 TOTO Surya Toto Indonesia Tbk. --U3---2 190 191 190 191 1 200 38,100 2 619.587 218 J 30,100 202 B 100 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 665 670 645 660 -5 121,947,000 80,333,737,000 2,666 3,143.905 660 T/J 1,362,600 655 B 1,764,100 338 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---1 128 128 128 128 0 100 12,800 1 128.987 127 J 12,700 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 202 224 200 208 6 15,941,600 3,321,081,400 783 104.000 208 T/J 44,200 206 B 3,300 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 350 360 352 360 10 500 176,800 2 214.746 360 T/J 9,900 352 B 9,600 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,100 1,150 1,090 1,100 0 47,100 52,387,500 50 196.232 1,110 J 75,100 1,100 T/B 100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 0 0 3,240 0 0 0 0 84.156 3,230 J 5,000 3,020 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,300 1,330 1,295 1,330 30 40,000 53,189,000 5 2,955.556 1,325 J 1,800 0 B 0 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,190 1,300 1,175 1,190 0 665,400 803,740,000 490 79.333 1,195 J 16,700 1,190 T/B 1,100 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,400 1,350 1,370 -25 744,100 1,025,821,000 500 2,656.274 1,380 J 1,900 1,370 T/B 37,100 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,600 0 0 2,600 0 0 0 0 96.294 2,990 J 100 2,700 B 200 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,850 1,850 1,790 1,790 -60 52,400 95,253,500 41 149.167 1,790 T/J 46,700 1,725 B 23,800 350 VICO Victoria Investama Tbk. --U8---1 107 107 107 107 0 200 21,400 1 85.600 106 J 13,500 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 264 264 248 260 -4 2,500 646,400 6 115.012 260 T/J 11,200 252 B 4,000 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 164 177 163 173 9 53,485,300 9,157,886,900 3,631 59.655 173 T/J 645,100 172 B 927,500 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 865 940 865 910 45 57,253,000 51,546,419,000 6,009 233.901 915 J 703,700 910 T/B 3,999,600 354 WOOD Integra Indocabinet Tbk. --M5K--1 258 274 256 266 8 7,439,800 1,973,469,000 678 102.308 266 T/J 9,200 264 B 29,600 355 WSBP Waskita Beton Precast Tbk. --M3K--1 136 148 137 141 5 79,515,500 11,353,112,400 2,942 28.776 142 J 221,500 141 T/B 4,159,800 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 488 515 486 510 22 124,082,500 62,387,549,200 5,998 137.652 515 J 2,327,100 510 T/B 988,900 357 WTON Wijaya Karya Beton Tbk. --M3K--1 226 240 228 240 14 29,651,900 6,998,412,600 1,805 40.678 242 J 799,300 240 T/B 745,000 358 ZINC Kapuas Prima Coal Tbk. --U2---2 175 181 171 179 4 74,974,200 13,140,559,100 1,027 638.123 179 T/J 1,535,000 178 B 100,400 Total 4,544,686,900 2,117,137,283,600 357,037 2,764,370,900 110,708,300 Jakarta, 03 April 2020 Trading Division