List of Securities Quotation: IDX SMC Composite Date: Wednesday, 08 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 6,600 6,850 6,275 6,400 -200 4,360,200 28,028,397,500 2,023 519.920 6,475 J 8,400 6,400 T/B 231,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,675 J 3,100 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,445 0 0 1,445 0 0 0 0 38.533 1,435 J 700 1,355 B 1,000 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,325 1,320 1,235 1,235 -90 13,241,500 16,421,032,000 3,772 1,506.098 1,235 T/J 3,754,700 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 640 590 590 -40 42,114,700 25,304,262,000 2,782 463.352 590 T/J 493,000 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 8,000 8,275 7,800 8,000 0 3,050,600 24,447,415,000 2,527 344.086 8,025 J 1,300 8,000 T/B 200,100 7 ADRO Adaro Energy Tbk. --M2BX-1 1,140 1,150 1,065 1,065 -75 44,442,400 47,652,534,500 5,520 96.818 1,065 T/J 2,042,500 0 B 0 8 AGII Aneka Gas Industri Tbk. --M3---1 440 448 434 434 -6 214,200 93,803,200 91 39.455 436 J 300 434 T/B 3,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 105 108 98 98 -7 6,342,800 629,365,100 654 160.110 98 T/J 222,400 0 B 0 10 AGRS Bank IBK Indonesia Tbk. CRU8---2 136 146 127 138 2 25,400 3,366,000 21 125.455 138 T/J 13,100 129 B 21,500 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,150 2,150 2,000 2,000 -150 12,553,900 25,449,824,000 2,124 1,593.994 2,000 T/J 2,425,500 0 B 0 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 0 0 278 0 0 0 0 264.762 278 J 5,300 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 188 185 177 185 -3 5,800 1,055,500 12 106.322 185 T/J 37,800 177 B 2,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,250 2,740 2,350 2,690 440 6,300 16,441,000 10 109.796 2,690 T/J 1,400 2,350 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,190 2,180 2,180 2,180 -10 2,600 5,668,000 1 114.737 2,180 T/J 2,200 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 810 830 810 810 0 46,500 38,076,000 22 2,066.907 810 T/J 8,100 800 B 3,300 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 515 515 0 5,000 2,575,000 2 42.917 0 J 0 500 B 1,900 18 ANTM Aneka Tambang Tbk. --M2XX-1 555 555 520 520 -35 90,030,300 47,529,463,000 7,184 342.850 520 T/J 14,436,700 0 B 0 19 APIC Pacific Strategic Financial Tbk. --U8---2 780 730 730 730 -50 500 365,000 1 776.464 975 J 8,000 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 116 117 109 110 -6 13,037,200 1,447,394,900 610 30.137 110 T/J 183,800 109 B 15,100 21 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 580 J 20,000 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 0 0 1,400 0 0 0 0 593.220 1,395 J 7,300 1,310 B 5,000 23 ARNA Arwana Citramulia Tbk. --M3---1 348 348 346 348 0 1,425,600 495,553,600 71 2,365.255 350 J 300,000 348 T/B 122,800 24 ARTO Bank Artos Indonesia Tbk. XRU8---2 1,045 975 975 975 -70 148,700 144,982,500 41 4,913.819 975 T/J 1,097,800 0 B 0 25 ASGR Astra Graphia Tbk. --U9---1 850 870 810 815 -35 39,200 32,735,500 32 168.975 825 J 200 815 T/B 12,100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,190 1,185 1,180 1,180 -10 1,300 1,537,500 3 2,185.185 1,180 T/J 800 1,175 B 800 27 ASRI Alam Sutera Realty Tbk. --M6---1 125 126 117 117 -8 25,297,500 2,976,652,300 1,080 111.429 117 T/J 3,827,300 0 B 0 28 ASSA Adi Sarana Armada Tbk. --M7K--1 318 330 300 314 -4 6,706,700 2,113,130,600 280 80.513 314 T/J 270,600 304 B 100 29 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 670 J 1,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 845 850 805 810 -35 442,100 358,751,500 257 732.568 815 J 36,200 810 T/B 276,800 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,900 95,000 3 57.388 50 T/J 52,259,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 392 396 -24 164,100 65,220,000 18 291.960 396 T/J 10,900 0 B 0 33 BALI Bali Towerindo Sentra Tbk. --U7---2 645 640 600 600 -45 2,900 1,824,000 4 750.000 645 J 1,000 600 T/B 2,400 34 BBKP Bank Bukopin Tbk. --M8---1 125 129 117 117 -8 17,689,400 2,107,789,100 937 34.709 118 J 3,600 117 T/B 503,400 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,170 1,160 1,110 1,160 -10 3,400 3,927,000 3 84.058 1,160 T/J 2,000 1,110 B 1,400 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 1,010 1,040 940 940 -70 42,956,400 41,322,957,500 3,793 122.609 940 T/J 12,591,200 0 B 0 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 0 0 286 0 0 0 0 291.183 288 J 2,800 268 B 500 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 168 168 163 165 -3 99,900 16,516,000 42 467.926 165 T/J 25,700 164 B 21,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,240 2,200 2,090 2,090 -150 3,529,300 7,458,249,000 1,067 1.180 2,100 J 16,900 2,090 T/B 41,500 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,700 85,000 5 217.306 50 T/J 382,717,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 120 126 115 120 0 31,928,100 3,800,524,000 1,378 70.588 120 T/J 1,007,400 119 B 550,000 43 BFIN BFI Finance Indonesia Tbk. --M8---2 334 340 312 312 -22 909,300 295,584,600 88 1,598.852 320 J 70,600 312 T/B 214,900 44 BHIT MNC Investama Tbk. --M9---1 54 54 51 53 -1 16,231,300 844,949,400 430 154.993 53 T/J 2,081,500 52 B 1,513,100 45 BINA Bank Ina Perdana Tbk. --U8---1 970 950 920 925 -45 23,800 22,067,000 12 522.611 945 J 1,200 920 B 300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,600 180,000 2 35.714 50 T/J 73,067,500 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,000 1,020 970 995 -5 912,000 910,400,500 285 15.308 995 T/J 10,800 990 B 100 48 BISI BISI International Tbk. --U1---1 780 785 730 730 -50 539,600 405,517,500 107 365.000 740 J 30,600 730 T/B 46,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 840 840 785 800 -40 6,771,600 5,412,877,000 1,217 133.333 800 T/J 246,700 795 B 142,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 545 505 510 -30 8,260,000 4,219,007,500 1,571 118.605 510 T/J 183,800 505 B 758,800 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 17,560,300 878,015,000 153 3.455 50 T/J 81,968,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 90 90 85 85 -5 57,700 5,070,800 21 195.044 89 J 1,600 84 B 30,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 133,187,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,840 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 210 240 210 240 30 3,200 681,000 5 75.000 240 T/J 7,000 206 B 100 56 BMTR Global Mediacom Tbk. --M9K--1 232 234 216 216 -16 24,784,700 5,501,371,200 1,475 175.810 218 J 314,000 216 T/B 124,197,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 29,200 1,460,000 12 0.172 50 T/J 73,597,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 675 680 630 640 -35 3,462,200 2,211,342,500 635 4.725 645 J 74,700 640 T/B 1,900 59 BNII Bank Maybank Indonesia Tbk. --U8---1 167 166 156 156 -11 1,069,700 168,418,000 203 1.859 156 T/J 160,300 0 B 0 60 BNLI Bank Permata Tbk. --M8K--1 1,155 1,155 1,090 1,110 -45 5,429,800 6,052,933,500 1,025 12.085 1,110 T/J 775,700 1,105 B 2,100 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,550 1,550 0 1,800 2,790,000 2 1,504.854 1,560 J 30,200 1,545 B 112,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 150 155 140 152 2 896,800 133,729,400 41 86.857 151 J 2,700 142 B 30,000 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 0 0 1,180 0 0 0 0 1,258.398 1,280 J 175,900 1,180 B 311,200 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 3,710 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 202 208 190 191 -11 10,227,900 2,007,853,700 1,279 37.451 192 J 107,700 191 T/B 1,162,900 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 1,305,900 65,295,000 64 7.874 50 T/J 72,573,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 400 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 855 895 800 800 -55 14,656,500 11,853,016,500 2,005 156.708 800 T/J 852,300 0 B 0 71 BSIM Bank Sinarmas Tbk. --U8---1 500 500 480 494 -6 2,500 1,236,400 13 336.928 494 T/J 3,600 482 B 400 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 2,000 1,675 1,895 95 19,000 32,880,000 21 97.179 1,895 T/J 23,200 1,675 B 200 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 2,300 115,000 4 383.083 50 T/J 6,420,800 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 2,020 2,020 1,950 1,950 -70 32,700 64,748,000 48 377.496 1,950 T/J 13,000 1,910 B 200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,780 2,970 2,600 2,660 -120 56,848,100 154,855,342,000 18,408 272.821 2,660 T/J 6,800 2,650 B 51,400 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,100 1,180 1,130 1,130 30 1,700 1,926,000 2 191.525 1,100 J 11,600 1,030 B 300 79 BULL Buana Lintas Lautan Tbk. --M7---1 162 163 151 152 -10 102,158,000 16,495,575,300 270 14.864 153 J 1,900 152 T/B 616,600 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 746,400 37,320,000 107 2.902 50 T/J 436,523,600 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 84 83 79 81 -3 19,756,100 1,595,365,600 621 17.715 81 T/J 1,897,400 80 B 1,123,100 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 202 206 188 188 -14 950,400 185,489,000 153 56.970 188 T/J 658,000 0 B 0 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 65 63 61 61 -4 3,845,300 234,660,700 155 34.857 61 T/J 107,400 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 382 382 362 382 0 120,600 46,046,200 12 697.883 382 T/J 569,500 380 B 309,500 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 1,273,900 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 51 51 -3 4,092,600 209,735,000 127 326.400 51 T/J 1,742,800 0 B 0 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 191 181 181 -9 39,700 7,420,400 30 14.164 191 J 900 181 T/B 43,700 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 400 1,535 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,330 2,350 2,210 2,310 -20 64,100 149,848,000 41 1,283.333 2,310 T/J 1,800 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 422 426 402 404 -18 6,061,500 2,490,856,000 680 1,756.522 404 T/J 51,200 402 B 20,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,600 J 100 1,490 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 50 50 50 0 626,200 31,310,000 3 45.455 50 T/J 189,004,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 370 J 100,500 330 B 800 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 605 605 565 565 -40 63,504,400 36,710,795,500 3,935 126.500 565 T/J 272,300 0 B 0 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,875 1,870 1,860 1,865 -10 2,900 5,410,000 4 3,743.326 1,875 J 800 1,860 B 400 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 245,656,600 0 B 0 99 DILD Intiland Development Tbk. --U6---1 246 250 238 250 4 329,900 82,158,400 126 43.564 250 T/J 141,100 248 B 50,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 930 975 975 975 45 200 195,000 1 33.051 935 J 700 875 B 100 101 DLTA Delta Djakarta Tbk. --U5---1 4,850 4,850 4,840 4,840 -10 4,100 19,864,000 5 28,931.795 4,850 J 38,000 4,750 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 158 170 150 161 3 61,034,200 9,802,389,300 3,032 76.667 162 J 984,400 161 T/B 10,833,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 66 67 62 62 -4 6,705,000 426,680,300 274 26.957 63 J 200,700 62 T/B 1,256,800 104 DMND Diamond Food Indonesia Tbk. --U5---1 965 965 940 940 -25 6,500 6,188,000 19 102.732 965 J 8,400 940 T/B 4,400 105 DNAR Bank Oke Indonesia Tbk. --U8---1 282 302 302 302 20 100 30,200 1 274.545 286 J 100 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,500 J 7,000 3,400 B 10,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 129 130 120 120 -9 14,923,900 1,829,788,500 724 162.461 120 T/J 1,508,200 0 B 0 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 338 344 334 338 0 1,432,500 485,996,000 103 91.351 338 T/J 123,000 334 B 14,400 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,650 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 448 442 418 418 -30 475,700 199,602,400 84 82.772 418 T/J 466,100 0 B 0 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 39,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,150 2,150 2,000 2,090 -60 11,100 22,931,000 27 769.311 2,150 J 9,700 2,090 T/B 1,000 113 DWGL Dwi Guna Laksana Tbk. --U9---2 246 250 230 250 4 12,300 2,967,000 19 166.667 250 T/J 1,600 248 B 1,000 114 ECII Electronic City Indonesia Tbk. --U9---2 750 750 700 750 0 19,600 14,475,000 9 18.519 750 T/J 97,400 0 B 0 115 ELSA Elnusa Tbk. --M2K--1 220 216 206 206 -14 56,767,300 11,871,104,800 3,032 51.500 206 T/J 205,000 0 B 0 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 571,330,800 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,990 5,000 5,000 5,000 10 500 2,500,000 1 694.444 5,000 T/J 187,700 4,720 B 100 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,040 2,040 2,040 40 2,000 4,080,000 4 1,427.282 2,040 T/J 10,000 1,860 B 200 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,210 1,260 1,130 1,130 -80 49,026,400 57,706,089,000 8,665 113.000 1,130 T/J 4,480,100 0 B 0 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 159 160 150 150 -9 515,100 78,139,700 125 279.272 152 J 129,900 150 T/B 5,800 121 EXCL XL Axiata Tbk. --M7BX-1 2,280 2,260 2,130 2,210 -70 17,191,900 37,578,132,000 4,103 112.159 2,210 T/J 258,100 2,190 B 130,300 122 FAST Fast Food Indonesia Tbk. --U9---2 1,030 1,090 1,020 1,090 60 1,300 1,407,500 6 3,428.428 1,100 J 100 1,090 T/B 900 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,900 0 0 6,900 0 0 0 0 1,581.263 7,000 J 300 0 B 0 124 FILM MD Pictures Tbk. --U9---1 150 170 140 150 0 8,250,900 1,311,178,800 1,865 71.429 152 J 38,400 150 T/B 1,800 125 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 900 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 92 94 86 86 -6 78,731,800 6,906,007,900 3,813 4.778 86 T/J 3,372,600 0 B 0 128 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---2 280 320 270 274 -6 400 118,400 3 32.619 280 J 100 274 T/B 1,100 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 218 228 204 204 -14 20,290,500 4,228,119,600 1,942 27.423 204 T/J 3,032,200 0 B 0 131 GJTL Gajah Tunggal Tbk. --M4---1 356 358 332 332 -24 1,126,300 385,486,600 308 65.180 334 J 2,500 332 T/B 148,200 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 80 80 75 76 -4 5,278,600 404,634,400 456 19.000 76 T/J 26,800 75 B 112,100 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,200 18,900 18,000 18,900 700 400 7,470,000 4 3,286.957 18,900 T/J 100 17,200 B 200 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,175 1,180 1,165 1,170 -5 78,100 91,619,500 87 91.051 1,170 T/J 8,000 1,165 B 5,400 135 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 93 90 87 87 -6 14,600 1,294,400 8 34.800 89 J 2,900 87 T/B 103,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,510 2,630 2,400 2,490 -20 1,000,100 2,528,509,000 274 67.297 2,490 T/J 37,700 2,450 B 2,000 138 HERO Hero Supermarket Tbk. --U9---1 805 805 805 805 0 1,500 1,207,500 1 1,680.304 805 T/J 5,800 800 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,320 2,330 2,260 2,260 -60 1,284,800 2,942,345,000 140 691.851 2,260 T/J 55,800 2,250 B 446,300 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,000 1,200,000 1 923.077 600 T/J 20,500 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 750 750 700 715 -35 9,465,200 6,856,409,000 834 230.645 715 T/J 8,600 705 B 335,000 142 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---2 432 402 402 402 -30 1,600 643,200 8 382.857 402 T/J 90,906,900 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 256 260 242 260 4 12,400 3,181,200 26 86.667 256 J 20,400 250 B 500 145 HRUM Harum Energy Tbk. --M2K--1 1,375 1,375 1,335 1,365 -10 790,400 1,077,235,000 104 26.250 1,370 J 59,100 1,365 T/B 374,300 146 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---1 139 139 131 131 -8 45,300 6,070,000 21 124.762 131 T/J 11,500 130 B 43,200 148 IFSH Ifishdeco Tbk. --U2---2 356 400 370 370 14 1,000 388,000 5 84.091 350 J 11,100 0 B 0 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 585 600 545 545 -40 1,397,200 764,645,500 250 73.167 545 T/J 721,400 0 B 0 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 171 170 160 168 -3 547,500 89,189,800 57 33.600 168 T/J 77,700 164 B 9,700 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,065 1,065 1,060 1,065 0 418,800 445,086,000 9 280.263 1,070 J 114,700 1,045 B 3,000 153 INAF Indofarma (Persero) Tbk. --U5---1 1,080 1,215 1,050 1,165 85 24,945,600 28,948,867,000 7,133 466.000 1,170 J 231,300 1,165 T/B 1,025,300 154 INCO Vale Indonesia Tbk. --M2XX-1 2,310 2,320 2,150 2,210 -100 7,703,100 16,883,793,000 1,945 902.041 2,210 T/J 171,500 2,190 B 600 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,150 2,050 2,050 -110 10,700 22,197,000 16 276.098 2,100 J 800 2,050 T/B 43,200 156 INDS Indospring Tbk. --M4---1 1,620 1,700 1,670 1,700 80 2,200 3,707,000 6 159.375 1,700 T/J 1,200 1,650 B 100 157 INDY Indika Energy Tbk. --M2K--1 755 760 710 740 -15 6,107,500 4,463,737,500 1,047 25.085 740 T/J 103,900 730 B 200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,275 4,900 5,075 -175 5,460,800 27,239,433,000 2,677 261.508 5,075 T/J 161,800 5,000 B 600 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 850 700 700 0 9,100 6,711,500 36 666.667 730 J 6,700 665 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,610 3,540 3,550 10 1,392,700 4,979,543,000 328 1,286.232 3,550 T/J 600 3,540 B 1,200 161 INRU Toba Pulp Lestari Tbk. --U3---2 900 0 0 900 0 0 0 0 9.137 895 J 5,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 358 358 346 346 -12 10,300 3,567,400 2 243.901 358 J 8,700 338 B 500 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 298 372 294 322 24 113,280,900 39,204,051,800 12,485 19.634 324 J 25,000 322 T/B 1,006,500 164 IPTV MNC Vision Networks Tbk. --U9---1 404 410 398 402 -2 1,157,200 468,616,200 186 167.500 404 J 189,100 400 B 308,200 165 IRRA Itama Ranoraya Tbk. --U9---2 545 545 520 530 -15 7,024,200 3,715,986,000 648 141.711 535 J 86,800 530 T/B 70,700 166 ISAT Indosat Tbk. --M7K--1 2,060 2,060 1,920 1,920 -140 6,789,400 13,170,830,000 3,001 137.143 1,920 T/J 49,200 0 B 0 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 153 155 143 143 -10 5,958,600 864,772,900 529 48.475 143 T/J 2,627,000 0 B 0 168 ITIC Indonesian Tobacco Tbk. --U5---2 4,300 4,540 4,000 4,000 -300 1,150,000 4,799,413,000 1,576 1,818.182 4,000 T/J 177,300 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,250 8,475 7,700 8,025 -225 2,377,700 18,732,452,500 2,779 57.321 8,000 J 98,100 7,825 B 12,400 170 JAST Jasnita Telekomindo Tbk. --U7---2 408 390 380 380 -28 4,300 1,635,000 4 154.472 380 T/J 6,401,800 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 176,921,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 488 472 472 -16 453,000 220,984,000 3 267.741 488 J 72,000 472 T/B 100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 420 420 0 100,000 42,000,000 1 347.633 420 T/J 498,300 400 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 980 985 915 915 -65 28,138,200 26,053,952,500 3,616 250.137 915 T/J 5,931,700 0 B 0 175 JRPT Jaya Real Property Tbk. --M6K--1 426 426 398 410 -16 893,500 365,375,800 188 394.231 412 J 6,400 410 T/B 46,100 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,200 3,200 2,980 2,980 -220 9,535,800 28,780,954,000 2,557 175.728 2,980 T/J 5,680,700 0 B 0 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 975 J 600 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 825 830 830 830 5 176,300 146,329,000 10 1,844.444 830 T/J 69,300 825 B 12,100 179 KAEF Kimia Farma Tbk. --M5---1 1,275 1,425 1,245 1,340 65 50,147,000 67,911,988,000 11,699 1,340.000 1,345 J 187,800 1,340 T/B 664,300 180 KBLI KMI Wire & Cable Tbk. --M4K--1 434 444 404 404 -30 1,872,800 762,012,000 387 49.089 404 T/J 32,900 0 B 0 181 KEEN Kencana Energi Lestari Tbk. --M7---1 370 372 348 370 0 177,300 62,547,600 22 93.434 372 J 25,200 348 B 10,700 182 KEJU Mulia Boga Raya Tbk. --U5---2 770 770 725 755 -15 109,400 79,849,500 23 100.667 755 T/J 12,100 725 B 5,900 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 330,000 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 135 126 126 -9 5,038,800 643,176,900 266 4.372 126 T/J 32,600 0 B 0 185 KINO Kino Indonesia Tbk. --M5---1 2,210 2,260 2,060 2,060 -150 1,455,900 3,074,080,000 813 54.211 2,060 T/J 435,100 0 B 0 186 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---1 162 155 155 155 -7 100 15,500 1 543.860 160 J 100 158 B 2,400 188 KMTR Kirana Megatara Tbk. --U3---2 266 0 0 266 0 0 0 0 58.079 266 J 5,200 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 525 525 520 520 -5 300 156,500 2 260.000 520 T/J 400 492 B 6,800 190 KPIG MNC Land Tbk. --M9---2 116 116 114 115 -1 1,618,500 186,138,300 59 247.456 115 T/J 1,119,600 114 B 757,000 191 KRAH Grand Kartech Tbk. --U4---2 396 378 370 370 -26 3,500 1,302,200 4 134.545 370 T/J 32,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 179 180 167 168 -11 6,266,800 1,071,142,000 585 20.886 169 J 890,000 168 T/B 530,800 193 KREN Kresna Graha Investama Tbk. --U9---1 264 264 246 246 -18 529,300 131,167,000 75 2,559.301 246 T/J 937,800 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 474 500 442 442 -32 65,600 31,302,200 29 113.333 442 T/J 2,400 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,050 J 2,100 0 B 0 196 LINK Link Net Tbk. --M9---1 2,350 2,410 2,260 2,260 -90 1,126,700 2,660,174,000 1,204 141.250 2,340 J 16,100 2,260 T/B 27,900 197 LPCK Lippo Cikarang Tbk --U6---1 610 615 570 570 -40 544,400 316,763,000 174 64.265 580 J 38,300 570 T/B 17,500 198 LPKR Lippo Karawaci Tbk. --M6K--1 152 152 142 142 -10 20,363,700 2,910,476,000 1,172 45.854 143 J 391,100 142 T/B 3,865,000 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,415 1,505 1,320 1,320 -95 41,919,900 58,148,244,500 8,752 29.911 1,320 T/J 3,467,000 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 890 910 830 830 -60 15,455,800 13,280,591,500 2,528 214.194 835 J 135,900 830 T/B 1,200 201 MAIN Malindo Feedmill Tbk. --M3K--1 510 515 476 476 -34 6,515,000 3,160,109,000 1,099 270.455 476 T/J 460,400 0 B 0 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,600 1,690 1,550 1,590 -10 1,249,400 1,992,236,000 367 75.714 1,595 J 9,500 1,590 T/B 89,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,540 1,500 1,450 1,450 -90 200 295,000 2 86.310 1,500 J 2,500 1,450 T/B 1,000 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 605 625 565 565 -40 7,506,600 4,256,430,000 962 906.684 565 T/J 6,189,000 0 B 0 205 MARI Mahaka Radio Integra Tbk. --M9---2 147 147 137 146 -1 81,600 11,293,100 25 194.667 145 J 10,000 139 B 300 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 354 340 354 14 1,057,900 363,871,000 220 708.000 354 T/J 180,600 352 B 15,900 207 MASA Multistrada Arah Sarana Tbk. --U4---1 478 500 448 480 2 6,300 3,010,000 8 341.297 480 T/J 62,000 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,600 1,540 1,590 30 12,900 20,098,000 13 122.308 1,585 J 300 1,540 B 500 209 MCAS M Cash Integrasi Tbk. --U9---2 1,000 1,000 945 975 -25 274,800 267,359,000 66 70.397 985 J 100 945 B 30,700 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 90 88 84 85 -5 1,255,300 106,707,500 90 76.239 86 J 144,600 84 B 191,600 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 4,000 200,000 2 36.232 50 T/J 8,709,700 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,240 1,270 1,200 1,205 -35 49,510,800 61,577,063,500 2,730 314.218 1,205 T/J 761,400 1,200 B 103,800 213 MDLN Modernland Realty Tbk. --M6---1 83 85 78 79 -4 35,881,800 2,884,186,700 1,094 23.445 80 J 1,123,800 79 T/B 1,257,600 214 MEDC Medco Energi Internasional Tbk. --M2K--1 505 520 470 470 -35 43,885,600 21,209,075,000 3,582 827.800 470 T/J 680,300 0 B 0 215 MEGA Bank Mega Tbk. XDU8---1 6,450 0 0 6,450 0 0 0 0 4,701.577 6,400 J 2,300 6,200 B 500 216 MERK Merck Tbk. --U5---2 1,895 1,895 1,805 1,805 -90 26,300 47,580,500 28 4,759.143 1,855 J 8,700 1,805 T/B 48,200 217 META Nusantara Infrastructure Tbk. --U7---1 113 115 109 113 0 827,700 93,225,700 37 34.234 113 T/J 1,862,100 109 B 5,700 218 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,155 J 556,500 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 640 640 625 640 0 602,200 382,527,000 79 284.444 640 T/J 68,400 630 B 1,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,275 1,275 1,275 25 55,000 70,125,000 2 463.636 1,350 J 100 1,275 T/B 145,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,990 2,010 1,905 1,930 -60 450,100 873,951,500 579 113.631 1,930 T/J 6,000 1,925 B 900 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 50,000 2,500,000 3 238.095 50 T/J 1,841,400 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 6,400 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,275 11,275 10,900 11,000 -275 12,600 139,885,000 15 70,063.694 11,000 T/J 100 10,850 B 500 225 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 6,805,100 345,116,900 171 5.735 50 T/J 489,800 0 B 0 226 MMLP Mega Manunggal Property Tbk. --M6---2 150 150 141 141 -9 5,400 764,700 5 24.103 141 T/J 48,800 140 B 1,600 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,040 1,055 1,015 1,030 -10 27,718,100 28,523,047,500 10,986 114.444 1,035 J 133,700 1,030 T/B 9,742,700 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 194.828 1,125 J 700 1,055 B 100 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 595 595 555 555 -40 955,900 534,067,500 220 37.000 555 T/J 279,700 0 B 0 230 MPPA Matahari Putra Prima Tbk. --U9---1 90 99 88 93 3 3,012,700 280,853,400 429 39.100 93 T/J 74,100 92 B 51,100 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 0 0 1,035 0 0 0 0 940.909 965 J 1,700 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,675 5,675 5,675 675 100 567,500 1 514.747 5,100 J 100 4,700 B 100 233 MSIN MNC Studios International Tbk. --M9---2 346 348 322 344 -2 167,600 57,951,600 37 68.800 344 T/J 289,500 342 B 11,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,200 1,190 1,190 1,190 -10 900 1,071,000 2 78.289 1,190 T/J 23,500 1,185 B 600 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,235 1,240 1,180 1,185 -50 232,800 279,190,500 189 2,133.290 1,220 J 400 1,185 T/B 78,400 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 146,527,800 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 386 386 386 386 0 10,000 3,860,000 1 162.286 384 J 7,200 364 B 600 238 MTPS Meta Epsi Tbk. --U7---2 336 420 338 420 84 641,800 257,535,000 250 131.250 0 J 0 420 T/B 86,300 239 MYOH Samindo Resources Tbk. --U2---1 1,260 1,235 1,175 1,175 -85 168,600 198,983,000 50 139.952 1,205 J 300 0 B 0 240 MYOR Mayora Indah Tbk. --M5KB-1 1,875 1,895 1,835 1,895 20 1,421,900 2,654,106,000 600 9,479.740 1,895 T/J 9,800 1,875 B 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---2 198 185 185 185 -13 10,000 1,850,000 1 179.612 196 J 16,000 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,165 1,205 1,090 1,150 -15 53,929,500 63,603,751,500 1,553 1,116.505 1,150 T/J 36,000 1,145 B 200,000 244 NFCX NFC Indonesia Tbk. --U9---2 2,300 2,330 2,330 2,330 30 100 233,000 1 125.946 2,310 J 2,500 2,150 B 100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 428 458 416 418 -10 7,185,900 3,164,678,000 1,819 128.615 420 J 2,000 418 T/B 175,900 246 NIRO City Retail Developments Tbk. --U6---2 159 157 151 157 -2 1,900,100 293,285,700 31 149.524 168 J 100 151 B 500,000 247 NISP Bank OCBC NISP Tbk. --U8---1 750 780 700 735 -15 77,700 57,369,000 44 890.650 735 T/J 500 715 B 200 248 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 920 J 200 870 B 1,200 249 NZIA Nusantara Almazia Tbk. --U6---1 236 222 220 220 -16 32,300 7,126,000 9 100.000 236 J 6,900 220 T/B 9,000 250 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---2 220 220 218 220 0 1,500 327,200 3 60.131 218 J 3,100 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 900 920 880 905 5 4,800 4,282,500 13 106.471 905 T/J 4,900 880 B 5,300 253 PBRX Pan Brothers Tbk. --M4---1 228 228 216 216 -12 124,900 27,398,000 67 382.301 218 J 53,300 216 T/B 73,300 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 915 915 855 855 -60 125,212,700 109,149,325,500 8,623 285.000 855 T/J 21,638,300 0 B 0 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 600 560 600 0 17,500 9,945,500 28 117.073 570 J 2,200 0 B 0 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,490 2,400 2,400 0 7,400 17,814,000 17 995.892 2,400 T/J 4,700 2,350 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 116 126 120 123 7 776,700 95,723,300 59 98.400 123 T/J 42,300 122 B 20,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 795 805 740 740 -55 2,361,000 1,776,491,000 416 1,232.101 740 T/J 474,900 0 B 0 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 64,500 3,225,000 2 50.000 50 T/J 2,986,600 0 B 0 261 PNIN Paninvest Tbk. --U8---1 715 730 665 665 -50 363,600 243,144,000 79 707.146 665 T/J 431,000 0 B 0 262 PNLF Panin Financial Tbk. --M8K--1 210 210 196 196 -14 12,387,300 2,493,535,200 749 211.846 196 T/J 3,884,700 0 B 0 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,010 990 990 990 -20 300 297,000 1 60.550 970 J 600 940 B 200 264 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,400 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 675 535 535 -40 2,100 1,146,500 7 100.000 670 J 4,400 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 660 670 615 615 -45 2,751,300 1,700,407,000 316 41.000 615 T/J 200,900 0 B 0 267 PPRE PP Presisi Tbk. --U7---1 135 137 126 126 -9 17,571,800 2,258,633,900 1,117 29.302 126 T/J 867,800 0 B 0 268 PPRO PP Properti Tbk. --U6K--1 58 59 54 54 -4 208,126,100 11,551,549,700 7,933 116.757 54 T/J 23,461,500 0 B 0 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,350 3,550 3,300 3,550 200 60,100 211,359,000 31 54.615 3,550 T/J 54,300 3,500 B 100 270 PRIM Royal Prima Tbk. --U9---2 290 300 274 274 -16 1,700 471,000 5 54.800 290 J 600 274 T/B 100 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 226 208 208 -14 41,238,400 8,726,543,600 3,611 674.821 208 T/J 9,042,400 0 B 0 272 PSGO Palma Serasih Tbk. --U1---2 109 125 102 118 9 12,500 1,483,100 21 112.381 118 T/J 67,600 103 B 5,400 273 PTBA Bukit Asam Tbk. --M2BX-1 2,100 2,150 1,955 1,995 -105 19,039,300 38,069,847,000 4,809 1,734.783 1,995 T/J 127,400 1,975 B 1,100 274 PTPP PP (Persero) Tbk. --M6XX-1 760 760 710 710 -50 55,924,200 40,272,386,500 4,253 133.459 710 T/J 7,927,100 0 B 0 275 PTRO Petrosea Tbk. --M2---1 1,335 1,335 1,280 1,335 0 1,081,100 1,411,526,500 378 1,068.000 1,340 J 1,500 1,335 T/B 98,700 276 PTSN Sat Nusapersada Tbk --M4---1 181 181 169 171 -10 1,964,000 338,533,200 337 88.448 172 J 15,000 171 T/B 1,991,300 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 404 404 376 380 -24 90,418,900 34,544,854,200 4,738 1,464.976 380 T/J 1,883,700 378 B 36,200 279 PZZA Sarimelati Kencana Tbk. --U9---1 565 565 530 530 -35 8,303,000 4,433,392,500 914 48.182 530 T/J 114,900 0 B 0 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 630 640 590 590 -40 24,891,200 14,734,518,500 1,591 368.750 595 J 70,600 590 T/B 292,900 281 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,800 4,800 0 900 4,320,000 1 252.872 4,800 T/J 300 4,500 B 2,000 282 REAL Repower Asia Indonesia Tbk. --U6---2 72 75 67 67 -5 162,263,100 11,274,372,300 14,287 67.000 67 T/J 13,021,100 0 B 0 283 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---2 440 440 418 438 -2 276,000 119,530,600 164 268.712 438 T/J 600 432 B 1,000 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 260 236 236 -14 1,100 283,600 2 1,846.635 280 J 2,100 236 T/B 3,500 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,265 1,265 1,245 1,250 -15 206,700 258,381,500 23 490.196 1,250 T/J 29,800 1,245 B 6,400 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 131 140 0 2,600 345,000 6 175.000 140 T/J 385,600 138 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 9,200 9,100 9,100 9,100 -100 700 6,370,000 3 5,870.968 9,100 T/J 14,900 8,600 B 5,000 290 SCMA Surya Citra Media Tbk. --M9XX-1 850 850 795 795 -55 15,778,200 12,696,082,500 1,591 359.642 800 J 206,900 795 T/B 152,500 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 745 J 100 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 775 770 755 760 -15 8,800 6,700,000 14 404.255 760 T/J 1,600 755 B 700 293 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,490 2,320 2,430 -60 151,600 361,054,000 67 103.846 2,480 J 26,500 2,430 T/B 1,900 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,460 3,350 3,350 3,350 -110 1,000 3,350,000 1 155.677 3,400 J 20,500 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 650 660 -10 322,300 212,994,500 82 471.429 660 T/J 6,800 645 B 3,400 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,245 1,255 1,185 1,220 -25 8,914,000 11,005,366,000 2,065 210.345 1,220 T/J 59,900 1,215 B 6,100 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,400 5,725 5,275 5,700 300 55,500 309,037,500 229 64.737 5,700 T/J 8,400 5,575 B 200 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 250 254 234 234 -16 4,012,000 961,128,600 332 21.273 236 J 67,800 234 T/B 1,953,100 299 SIPD Sierad Produce Tbk. --U3---2 785 0 0 785 0 0 0 0 0.872 845 J 1,000 740 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 4,680 4,800 4,600 4,660 -20 287,600 1,354,382,000 61 4,052.174 4,800 J 12,400 4,680 B 2,000 302 SMAR Smart Tbk. --U1---2 2,700 2,650 2,520 2,520 -180 10,900 27,598,000 21 832.617 2,690 J 200 2,520 T/B 1,800 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 246 250 230 232 -14 4,870,800 1,157,298,800 641 41.429 232 T/J 843,000 230 B 947,500 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 820 820 810 820 0 8,900 7,245,500 13 990.338 840 J 100 815 B 1,100 305 SMRA Summarecon Agung Tbk. --M6K--1 520 520 484 484 -36 28,181,300 13,920,823,200 1,840 795.268 484 T/J 7,180,700 0 B 0 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,145 1,150 1,100 1,125 -20 2,763,300 3,101,877,000 686 3,004.888 1,125 T/J 2,600 1,110 B 1,100 307 SOCI Soechi Lines Tbk. --M7---1 115 115 107 107 -8 11,050,600 1,195,513,500 523 19.455 107 T/J 6,870,600 0 B 0 308 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--2 605 605 565 570 -35 4,600 2,638,500 16 49.138 605 J 10,300 570 T/B 7,000 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 248 260 232 232 -16 16,145,300 3,808,624,600 1,755 131.835 232 T/J 4,194,000 0 B 0 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 190 187 177 183 -7 90,400 16,043,400 23 195.302 183 T/J 100 0 B 0 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 170 173 159 161 -9 36,125,500 5,887,730,100 2,384 67.083 162 J 172,600 161 T/B 672,100 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 3,000 2,880 2,980 80 59,000 174,421,000 45 54.182 2,980 T/J 204,200 2,890 B 4,200 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 372 376 348 348 -24 8,307,100 2,967,226,000 828 142.769 348 T/J 92,600 346 B 893,100 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,010 1,015 975 975 -35 9,972,900 9,936,349,500 503 145.522 980 J 15,400 975 T/B 3,000 316 STTP Siantar Top Tbk. --U5---2 9,525 9,525 9,350 9,525 0 300 2,840,000 2 5,628.435 9,500 J 500 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 4,000 J 200 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-1 925 925 865 880 -45 29,685,200 27,072,480,500 1,121 217.284 885 J 5,200 880 T/B 25,000 323 TBLA Tunas Baru Lampung Tbk. --M5---1 560 560 525 525 -35 2,516,000 1,338,898,500 446 119.549 525 T/J 577,200 0 B 0 324 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,300 9,300 9,300 0 100 930,000 1 912.194 9,450 J 400 8,825 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 5,075 5,200 4,720 4,850 -225 9,122,700 45,546,112,000 7,552 3,514.493 4,850 T/J 7,200 0 B 0 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 150 155 150 150 0 24,000 3,646,200 7 65.789 149 J 10,000 142 B 200 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,630 1,630 1,625 1,625 -5 61,800 100,636,000 48 148.402 1,625 T/J 10,500 1,620 B 3,700 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 151 153 141 141 -10 62,645,800 9,147,682,800 2,861 45.484 141 T/J 2,737,800 0 B 0 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 0 0 220 0 0 0 0 49.855 250 J 100 222 B 6,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 0 0 5,025 0 0 0 0 4,129.345 5,400 J 100 4,700 B 100 331 TINS Timah Tbk. --M2K--1 525 530 490 490 -35 19,483,300 9,714,459,300 2,208 250.387 492 J 651,000 490 T/B 403,500 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,300 5,325 4,930 4,930 -370 3,971,800 19,795,542,500 2,642 304.813 4,930 T/J 75,700 0 B 0 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 348 356 356 356 8 10,000 3,560,000 3 75.124 356 T/J 41,800 324 B 25,600 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 48,600 2,430,000 12 80.475 50 T/J 10,137,900 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 298 300 286 286 -12 591,600 171,644,800 211 102.794 290 J 21,300 286 T/B 1,000 336 TOTO Surya Toto Indonesia Tbk. --U3---2 216 220 210 212 -4 31,300 6,792,000 12 687.709 212 T/J 113,000 210 B 600 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 720 715 675 685 -35 82,898,200 57,263,750,500 2,042 3,262.992 685 T/J 272,900 680 B 3,890,900 338 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---1 128 130 120 128 0 400 50,600 4 128.987 128 T/J 9,000 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 216 216 204 216 0 11,884,800 2,478,026,200 420 108.000 216 T/J 39,500 214 B 100 341 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---1 360 352 350 350 -10 20,000 7,020,000 2 208.781 360 J 3,000 352 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,090 1,140 1,030 1,070 -20 93,400 100,491,000 36 190.881 1,090 J 74,800 1,075 B 1,500 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,190 3,190 3,190 0 1,000 3,190,000 2 82.857 3,190 T/J 29,000 3,100 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,330 1,270 1,270 1,270 -60 100 127,000 1 2,822.222 1,295 J 1,800 0 B 0 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,170 1,170 1,090 1,130 -40 848,300 957,511,500 425 75.333 1,130 T/J 1,400 1,110 B 10,100 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,410 1,415 1,400 1,400 -10 1,051,700 1,472,675,000 573 2,714.441 1,400 T/J 2,400 1,395 B 2,600 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 0 0 2,700 0 0 0 0 99.997 2,990 J 100 2,600 B 2,400 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,785 1,785 1,785 1,785 0 1,000 1,785,000 1 148.750 1,785 T/J 41,700 1,780 B 4,300 350 VICO Victoria Investama Tbk. --U8---1 105 105 105 105 0 3,000 315,000 1 84.000 105 T/J 110,500 98 B 300 351 VOKS Voksel Electric Tbk. --U4---1 270 270 270 270 0 300 81,000 1 119.435 268 J 15,600 254 B 1,300 352 WEGE Wijaya Karya Bangunan Gedung Tbk. CDM6K--1 202 206 191 193 -9 65,539,400 12,771,248,100 2,665 66.552 193 T/J 7,611,700 192 B 387,600 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,220 1,220 1,135 1,135 -85 63,858,500 73,280,066,500 4,487 291.734 1,135 T/J 1,703,000 0 B 0 354 WOOD Integra Indocabinet Tbk. --M5K--1 302 302 282 294 -8 697,200 200,414,000 240 113.077 294 T/J 27,800 286 B 100 355 WSBP Waskita Beton Precast Tbk. --M3K--1 171 171 160 160 -11 65,895,600 10,717,965,500 2,755 32.653 160 T/J 13,601,800 0 B 0 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 665 675 620 620 -45 68,149,800 42,996,554,500 5,877 167.341 620 T/J 6,602,400 0 B 0 357 WTON Wijaya Karya Beton Tbk. XDM3K--1 274 272 256 256 -18 19,631,000 5,091,191,000 1,674 43.390 256 T/J 1,960,800 0 B 0 358 ZINC Kapuas Prima Coal Tbk. --U2---2 188 188 180 187 -1 58,213,400 10,704,971,000 903 666.643 187 T/J 745,100 185 B 200,000 Total 3,181,608,400 1,932,234,481,600 305,743 3,012,884,800 179,958,200 Jakarta, 08 April 2020 Trading Division