List of Securities Quotation: IDX SMC Composite Date: Monday, 13 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 6,400 6,600 6,100 6,525 125 1,605,900 10,452,595,000 1,130 530.075 6,550 J 5,400 6,525 T/B 200 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 1,415 1,395 1,320 1,395 -20 1,600 2,137,000 7 37.200 1,320 J 200 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,190 1,220 1,155 1,195 5 7,073,000 8,436,417,000 3,479 1,457.317 1,200 J 16,900 1,195 T/B 63,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 590 650 575 635 45 24,294,300 15,254,498,500 3,031 498.692 635 T/J 842,600 630 B 783,300 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,450 6,950 6,950 6,950 -500 162,600 1,130,070,000 269 298.925 6,950 T/J 1,155,000 0 B 0 7 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,075 1,020 1,040 0 13,653,600 14,248,635,000 3,005 94.545 1,040 T/J 13,500 1,035 B 52,300 8 AGII Aneka Gas Industri Tbk. --M3---1 436 442 438 438 2 26,000 11,398,600 18 39.818 440 J 100 438 T/B 51,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 102 93 100 1 3,095,700 311,174,300 204 163.377 101 J 14,500 100 T/B 210,200 10 AGRS Bank IBK Indonesia Tbk. --U8---2 129 140 121 139 10 8,800 1,145,800 11 126.364 139 T/J 21,300 129 B 11,800 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,970 2,050 1,920 2,020 50 25,378,300 51,064,596,000 2,072 1,609.934 2,040 J 228,600 2,020 T/B 22,700 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 296 290 296 6 700 203,600 3 281.905 294 J 40,200 270 B 500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 183 193 171 173 -10 56,900 9,906,800 33 99.425 180 J 3,000 173 T/B 7,400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,540 2,530 2,440 2,440 -100 1,200 2,937,000 4 99.592 2,530 J 2,000 2,440 T/B 35,500 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,180 2,180 2,030 2,180 0 1,300 2,772,000 7 114.737 2,170 J 10,000 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 825 850 825 830 5 462,300 392,043,000 108 2,117.941 830 T/J 12,300 825 B 7,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 510 515 0 5,300 2,728,000 4 42.917 0 J 0 515 T/B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 520 555 510 535 15 72,240,600 38,735,749,500 6,746 352.740 535 T/J 1,301,400 530 B 3,808,400 19 APIC Pacific Strategic Financial Tbk. --U8---2 730 745 720 745 15 1,400 1,016,500 5 792.418 745 T/J 200 720 B 50,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 108 113 102 105 -3 11,026,000 1,184,094,900 743 28.767 107 J 55,200 105 T/B 154,500 21 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 20,800 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 0 0 1,400 0 0 0 0 593.220 1,400 J 700 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 350 354 348 354 4 283,600 99,159,200 25 2,406.035 354 T/J 101,200 352 B 100 24 ARTO Bank Artos Indonesia Tbk. --U8---2 910 850 850 850 -60 32,800 27,880,000 26 4,283.842 850 T/J 2,024,000 0 B 0 25 ASGR Astra Graphia Tbk. --U9---1 840 840 830 835 -5 76,000 63,569,500 21 173.122 840 J 7,100 835 T/B 10,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,175 1,165 1,175 0 5,000 5,849,000 8 2,175.926 1,175 T/J 700 1,165 B 300 27 ASRI Alam Sutera Realty Tbk. --M6---1 119 122 111 115 -4 30,636,800 3,506,781,000 1,445 109.524 115 T/J 386,100 114 B 617,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 294 332 292 318 24 9,876,200 3,031,433,000 662 81.538 320 J 28,800 318 T/B 9,100 29 ATIC Anabatic Technologies Tbk. --U9---1 700 720 700 720 20 400 284,000 2 102.857 720 T/J 1,500 655 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 815 840 815 820 5 564,600 467,632,500 185 741.612 820 T/J 2,200 815 B 19,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,500 75,000 3 57.388 50 T/J 51,514,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 400 420 372 420 20 346,800 134,207,600 33 309.655 430 J 1,000 400 B 126,300 33 BALI Bali Towerindo Sentra Tbk. --U7---2 665 655 620 620 -45 52,000 32,739,000 10 775.000 620 T/J 1,100 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 118 119 113 116 -2 4,927,300 568,398,500 420 34.412 117 J 106,300 116 T/B 54,900 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,150 1,140 1,100 1,140 -10 800 904,000 4 82.609 1,140 T/J 16,200 1,110 B 1,400 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 920 945 910 920 0 27,755,200 25,677,537,500 2,541 120.000 925 J 75,300 920 T/B 182,200 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 0 0 286 0 0 0 0 291.183 286 J 1,941,400 282 B 5,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 168 168 165 168 0 74,100 12,394,700 35 476.434 168 T/J 500 167 B 25,000 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 2,100 2,280 2,040 2,240 140 5,211,600 11,531,449,000 1,411 1.265 2,250 J 56,500 2,240 T/B 48,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,900 145,000 3 217.306 50 T/J 428,561,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 148 136 140 0 40,884,700 5,791,235,200 2,863 82.353 142 J 845,600 140 T/B 538,300 43 BFIN BFI Finance Indonesia Tbk. --M8---2 346 346 322 322 -24 543,400 175,608,000 83 1,650.097 322 T/J 400 0 B 0 44 BHIT MNC Investama Tbk. --M9---1 52 53 51 52 0 1,293,800 67,247,700 88 152.069 53 J 2,301,400 52 T/B 300 45 BINA Bank Ina Perdana Tbk. --U8---1 990 990 925 940 -50 165,100 154,197,000 33 531.085 940 T/J 221,200 925 B 15,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 78,033,700 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,015 1,025 1,005 1,015 0 422,600 429,334,000 186 15.615 1,015 T/J 10,900 1,010 B 11,100 48 BISI BISI International Tbk. --U1---1 735 750 715 740 5 45,700 33,594,000 35 370.000 740 T/J 9,800 735 B 24,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 815 845 810 845 30 4,780,900 3,989,373,000 1,043 140.833 850 J 220,800 845 T/B 462,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 530 505 515 5 2,694,900 1,393,724,500 649 119.767 520 J 268,200 515 T/B 519,200 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,281,900 64,095,000 145 3.455 50 T/J 66,068,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 84 81 80 80 -4 117,100 9,382,600 20 183.570 110 J 99,800 79 B 99,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 73,159,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 240 260 240 250 10 1,900 464,000 7 78.125 248 J 3,100 0 B 0 56 BMTR Global Mediacom Tbk. --M9K--1 226 236 214 224 -2 49,416,200 11,281,577,800 1,762 182.321 224 T/J 2,193,200 222 B 1,508,700 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 16,600 830,000 7 0.172 50 T/J 79,810,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 660 700 660 695 35 2,397,600 1,641,189,000 524 5.132 695 T/J 32,300 690 B 86,500 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 152 152 144 146 -6 678,000 99,789,600 137 1.740 150 J 47,600 146 T/B 33,300 60 BNLI Bank Permata Tbk. --M8K--1 1,110 1,230 1,110 1,230 120 41,892,500 50,230,339,500 1,559 13.392 1,230 T/J 64,100 1,225 B 40,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,550 1,550 0 1,000 1,550,000 1 1,504.854 1,555 J 23,100 1,545 B 112,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 145 149 137 137 -8 47,100 6,526,800 34 78.286 149 J 4,000 137 T/B 3,200 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 890 J 200 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 1,180 1,180 0 152,200 179,596,000 1 1,258.398 1,280 J 196,500 1,180 T/B 179,500 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,950 B 200 67 BRIS Bank BRIsyariah Tbk. --M8---1 193 212 192 200 7 27,688,500 5,627,172,000 2,099 39.216 202 J 450,800 200 T/B 262,700 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 16,000 800,000 15 7.874 50 T/J 53,089,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 865 815 820 -25 14,360,200 12,041,236,000 2,177 160.625 825 J 71,600 820 T/B 70,200 71 BSIM Bank Sinarmas Tbk. --U8---1 494 494 474 494 0 1,900 922,600 4 336.928 494 T/J 15,900 480 B 200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,780 1,675 1,675 -125 5,800 9,898,500 12 85.897 1,675 T/J 34,500 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 0 100 5,000 1 383.083 50 T/J 7,283,700 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 1,890 1,950 1,890 1,905 15 17,000 32,298,000 35 368.784 1,905 T/J 50,700 1,890 B 1,200 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,940 2,940 2,740 2,740 -200 60,607,900 167,831,067,000 10,838 281.026 2,740 T/J 6,541,100 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,095 1,115 1,050 1,100 5 1,900 2,064,000 10 186.441 1,100 T/J 22,400 1,020 B 700 79 BULL Buana Lintas Lautan Tbk. --M7---1 155 169 153 156 1 70,492,000 11,057,241,700 557 15.255 158 J 70,600 156 T/B 700 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 8,657,700 432,885,000 115 2.902 50 T/J 394,882,700 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 85 90 82 83 -2 33,477,700 2,872,245,100 1,763 18.153 84 J 574,800 83 T/B 433,700 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 189 190 184 186 -3 25,800 4,808,100 31 56.364 187 J 2,200 186 T/B 3,200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 57 58 54 55 -2 2,983,700 163,448,100 130 31.429 56 J 50,400 55 T/B 8,300 84 CASA Capital Financial Indonesia Tbk. --U8---2 426 530 398 398 -28 9,000 4,074,200 15 727.113 398 T/J 569,400 0 B 0 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 570 J 300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 55 52 52 0 4,520,400 238,919,900 158 332.800 53 J 274,500 52 T/B 79,900 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 189 184 184 1 101,100 18,761,000 26 14.398 189 J 100 184 T/B 14,200 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 1,650 B 100 89 CLAY Citra Putra Realty Tbk. --U9---2 2,300 2,280 2,220 2,270 -30 54,000 122,035,000 9 1,261.111 2,270 T/J 1,900 2,220 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 410 420 408 412 2 5,209,300 2,157,417,200 613 1,791.304 414 J 25,800 412 T/B 54,900 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,595 J 300 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 0 500 25,000 1 45.455 50 T/J 204,220,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 370 0 0 370 0 0 0 0 186.713 370 J 1,000 0 B 0 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-1 615 640 590 615 0 37,617,100 23,442,232,500 3,835 137.695 615 T/J 117,300 610 B 148,100 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,860 1,855 1,850 1,855 -5 5,500 10,190,500 9 3,723.255 1,860 J 1,200 1,845 B 800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 2 16.496 50 T/J 159,124,800 0 B 0 99 DILD Intiland Development Tbk. --U6---1 250 244 240 240 -10 82,600 19,838,400 30 41.822 240 T/J 5,224,600 238 B 23,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 910 975 850 850 -60 44,300 37,965,500 56 28.814 900 J 8,100 850 T/B 600 101 DLTA Delta Djakarta Tbk. --U5---1 4,830 4,850 4,800 4,800 -30 4,500 21,609,000 8 28,692.689 4,800 T/J 46,300 4,760 B 1,200 102 DMAS Puradelta Lestari Tbk. --M6K--1 172 192 170 183 11 148,938,900 27,066,799,200 7,736 87.143 184 J 575,100 183 T/B 3,349,200 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 64 61 63 0 2,794,300 174,702,700 240 27.391 63 T/J 510,900 62 B 253,700 104 DMND Diamond Food Indonesia Tbk. --U5---1 935 970 935 940 5 3,800 3,573,500 9 102.732 960 J 500 935 B 2,100 105 DNAR Bank Oke Indonesia Tbk. --U8---1 282 302 264 264 -18 500 139,200 4 240.000 264 T/J 2,800 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 5,800 20,300,000 4 3,074.518 3,500 T/J 14,400 3,310 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 124 138 116 130 6 24,475,900 3,197,967,500 1,331 175.999 131 J 387,400 130 T/B 547,800 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 328 328 322 322 -6 581,400 189,453,000 69 87.027 322 T/J 381,300 320 B 93,700 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,500 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 390 418 364 404 14 991,900 388,580,400 450 80.000 406 J 12,100 404 T/B 400 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,790 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,140 2,150 2,100 2,140 0 4,800 10,132,000 10 787.716 2,140 T/J 200 2,110 B 2,500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 250 256 250 250 0 1,300 329,200 5 166.667 250 T/J 5,300 234 B 100 114 ECII Electronic City Indonesia Tbk. --U9---2 700 700 655 680 -20 8,100 5,456,500 18 16.790 680 T/J 2,900 0 B 0 115 ELSA Elnusa Tbk. --M2K--1 226 230 212 214 -12 100,868,800 21,935,985,600 5,935 53.500 214 T/J 11,462,300 212 B 12,061,200 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 101,000 5,050,000 9 10.308 50 T/J 591,250,700 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 4,970 4,970 4,970 -30 300 1,491,000 1 690.278 4,970 T/J 106,800 4,700 B 200 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 2,040 2,040 2,040 0 800 1,632,000 3 1,427.282 2,000 J 4,300 0 B 0 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,095 1,105 1,045 1,060 -35 11,518,800 12,330,004,500 2,842 106.000 1,060 T/J 131,500 1,055 B 146,000 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 151 155 150 150 -1 2,237,000 337,604,800 179 279.272 152 J 22,300 150 T/B 29,300 121 EXCL XL Axiata Tbk. --M7BX-1 2,150 2,200 2,120 2,170 20 6,483,900 14,074,114,000 2,301 110.129 2,180 J 20,200 2,170 T/B 152,300 122 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,090 1,050 1,050 0 4,500 4,751,500 19 3,302.614 1,050 T/J 1,400 1,025 B 500 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 300 6,850 B 100 124 FILM MD Pictures Tbk. --U9---1 149 152 140 147 -2 863,700 129,063,600 205 70.000 148 J 12,700 147 T/B 26,100 125 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,460 2,360 2,360 360 200 482,000 2 1,888.000 2,470 J 100 2,360 T/B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 800 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 92 102 89 98 6 376,819,100 36,608,331,900 11,461 5.444 98 T/J 206,800 97 B 1,134,000 128 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---2 256 270 260 270 14 300 79,000 3 32.143 320 J 200 270 T/B 1,400 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 216 202 208 -2 7,143,000 1,502,013,000 1,024 27.961 210 J 358,900 208 T/B 30,000 131 GJTL Gajah Tunggal Tbk. --M4---1 346 362 336 360 14 1,007,300 359,981,200 214 70.677 362 J 10,000 360 T/B 6,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 78 74 77 1 1,611,600 122,789,300 193 19.250 77 T/J 413,500 76 B 351,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,075 17,450 17,450 17,450 -625 200 3,490,000 1 3,034.783 17,450 T/J 500 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,170 1,140 1,155 -15 51,300 59,603,500 64 89.883 1,150 J 1,000 1,145 B 100 135 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 87 99 84 99 12 6,500 564,500 13 39.600 99 T/J 6,200 86 B 18,600 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,470 2,500 2,340 2,400 -70 101,400 243,848,000 61 64.865 2,400 T/J 3,900 2,390 B 1,500 138 HERO Hero Supermarket Tbk. --U9---1 805 805 800 800 -5 3,300 2,640,500 6 1,669.867 800 T/J 2,800 770 B 8,000 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,260 2,300 2,240 2,290 30 410,800 925,917,000 161 701.035 2,300 J 100 2,290 T/B 11,100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 3,100 1,860,000 2 923.077 600 T/J 16,200 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 720 720 705 710 -10 12,868,600 9,141,020,000 691 229.032 710 T/J 141,600 705 B 99,600 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 374 348 348 348 -26 7,200 2,505,600 24 331.429 348 T/J 19,930,300 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 256 258 240 250 -6 12,400 3,069,200 33 83.333 250 T/J 1,000 240 B 800 145 HRUM Harum Energy Tbk. --M2K--1 1,360 1,370 1,340 1,370 10 124,300 169,285,000 44 26.346 1,370 T/J 18,600 1,365 B 453,800 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 1,500 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 140 139 131 133 -7 700 95,100 4 126.667 138 J 55,500 133 T/B 1,200 148 IFSH Ifishdeco Tbk. --U2---2 390 390 368 368 -22 23,200 8,603,600 6 83.636 368 T/J 119,300 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---1 540 550 525 545 5 278,100 151,587,500 143 73.167 550 J 289,000 545 T/B 28,300 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 166 174 166 166 0 15,700 2,647,100 11 33.200 166 T/J 18,100 158 B 10,000 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,070 1,050 1,070 0 561,900 599,490,500 21 281.579 1,075 J 105,600 1,050 B 4,000 153 INAF Indofarma (Persero) Tbk. --U5---1 1,205 1,240 1,155 1,165 -40 6,287,700 7,488,301,000 2,338 466.000 1,170 J 6,200 1,165 T/B 400 154 INCO Vale Indonesia Tbk. --M2XX-1 2,270 2,370 2,220 2,370 100 5,787,100 13,513,132,000 2,152 967.347 2,370 T/J 186,800 2,360 B 33,800 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,130 2,130 1,985 1,985 -145 6,700 13,699,000 23 267.344 2,080 J 2,000 1,985 T/B 18,800 156 INDS Indospring Tbk. --M4---1 1,700 1,700 1,585 1,585 -115 5,900 9,372,500 5 148.594 1,695 J 100 1,590 B 5,200 157 INDY Indika Energy Tbk. --M2K--1 750 770 745 760 10 1,893,600 1,435,208,000 482 25.763 765 J 37,200 760 T/B 99,200 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,910 4,990 4,690 4,860 -50 1,782,600 8,671,519,000 2,134 250.429 4,860 T/J 26,700 4,850 B 342,000 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 800 700 700 0 15,100 10,861,500 36 666.667 725 J 8,700 660 B 1,100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,530 3,540 3,530 3,540 10 958,600 3,385,969,000 98 1,282.609 3,540 T/J 3,000 3,530 B 500 161 INRU Toba Pulp Lestari Tbk. --U3---2 915 910 910 910 -5 10,000 9,100,000 1 9.239 885 J 23,300 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 346 344 344 344 -2 1,000 344,000 2 242.491 344 T/J 6,100 322 B 12,500 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 318 326 298 320 2 4,747,400 1,507,998,400 767 19.512 322 J 158,900 320 T/B 368,100 164 IPTV MNC Vision Networks Tbk. --U9---1 402 406 396 400 -2 658,000 263,007,000 99 166.667 402 J 534,300 398 B 306,500 165 IRRA Itama Ranoraya Tbk. --U9---2 540 575 535 545 5 5,837,700 3,194,286,000 720 145.722 545 T/J 6,900 540 B 139,300 166 ISAT Indosat Tbk. --M7K--1 1,955 2,030 1,860 1,990 35 3,213,600 6,342,265,500 1,937 142.143 1,990 T/J 263,800 1,965 B 8,300 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 133 146 133 143 10 12,724,700 1,790,796,000 1,315 48.475 143 T/J 120,400 142 B 70,700 168 ITIC Indonesian Tobacco Tbk. --U5---2 4,050 4,200 3,910 4,000 -50 1,559,300 6,199,789,000 1,056 1,818.182 4,000 T/J 27,200 3,950 B 7,600 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,725 7,825 7,700 7,750 25 1,080,400 8,391,347,500 1,473 55.357 7,750 T/J 41,300 7,725 B 14,100 170 JAST Jasnita Telekomindo Tbk. --U7---2 354 330 330 330 -24 16,900 5,577,000 7 134.146 330 T/J 4,488,600 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 220,450,100 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 472 460 472 0 3,200 1,475,600 4 267.741 472 T/J 4,900 450 B 3,500 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 406,100 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 930 875 880 -40 35,126,500 31,383,977,500 4,746 240.569 885 J 18,600 880 T/B 733,200 175 JRPT Jaya Real Property Tbk. --M6K--1 418 422 418 420 2 38,600 16,154,200 41 403.846 420 T/J 63,800 418 B 27,800 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,840 3,090 2,760 3,050 210 12,276,900 36,597,560,000 4,194 179.856 3,060 J 90,700 3,050 T/B 22,800 177 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---2 825 830 825 830 5 161,300 133,077,000 18 1,844.444 830 T/J 30,800 825 B 15,100 179 KAEF Kimia Farma Tbk. --M5---1 1,370 1,410 1,320 1,340 -30 13,635,100 18,651,978,500 3,160 1,340.000 1,340 T/J 68,600 1,335 B 531,600 180 KBLI KMI Wire & Cable Tbk. --M4K--1 398 402 380 390 -8 1,016,700 397,880,200 232 47.388 392 J 88,000 390 T/B 48,300 181 KEEN Kencana Energi Lestari Tbk. --M7---1 368 370 344 362 -6 139,400 48,644,800 30 91.414 364 J 900 362 T/B 100 182 KEJU Mulia Boga Raya Tbk. --U5---2 740 745 725 740 0 8,800 6,502,000 20 98.667 740 T/J 36,800 730 B 2,600 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,000 50,000 2 1.818 50 T/J 280,000 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 129 135 126 132 3 2,468,800 323,094,200 424 4.580 134 J 10,700 132 T/B 169,200 185 KINO Kino Indonesia Tbk. --M5---1 2,000 2,320 2,000 2,310 310 4,592,200 10,160,135,000 1,698 60.789 2,320 J 23,200 2,310 T/B 18,800 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 0 J 0 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 156 160 146 151 -5 244,800 36,550,000 38 529.825 159 J 3,000 151 T/B 8,900 188 KMTR Kirana Megatara Tbk. --U3---2 268 270 268 268 0 2,000 538,600 6 58.515 266 J 100 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 520 488 484 486 -34 2,500 1,217,200 4 243.000 510 J 100 486 T/B 7,600 190 KPIG MNC Land Tbk. --M9---2 117 118 115 116 -1 1,986,900 230,814,600 128 249.607 116 T/J 2,152,900 115 B 394,200 191 KRAH Grand Kartech Tbk. --U4---2 346 326 322 322 -24 2,000 644,400 7 117.091 322 T/J 25,600 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 173 175 163 171 -2 1,563,300 269,483,300 209 21.259 171 T/J 8,600 170 B 46,700 193 KREN Kresna Graha Investama Tbk. --U9---1 230 230 214 214 -16 484,500 104,033,600 302 2,226.384 214 T/J 641,400 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 438 460 408 428 -10 323,100 139,353,000 68 109.744 410 J 1,000 408 B 200 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,750 J 900 0 B 0 196 LINK Link Net Tbk. --M9---1 2,350 2,580 2,350 2,510 160 437,800 1,086,738,000 738 156.875 2,540 J 20,900 2,510 T/B 7,200 197 LPCK Lippo Cikarang Tbk --U6---1 590 610 560 605 15 281,800 167,700,500 93 68.212 600 J 6,400 595 B 26,000 198 LPKR Lippo Karawaci Tbk. --M6K--1 147 150 141 141 -6 9,922,500 1,436,639,400 819 45.531 145 J 156,700 141 T/B 308,100 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,230 1,240 1,145 1,155 -75 12,695,600 14,816,024,000 4,164 26.172 1,160 J 3,700 1,155 T/B 1,400 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 850 850 805 825 -25 3,505,900 2,904,615,000 870 212.903 825 T/J 199,500 820 B 202,700 201 MAIN Malindo Feedmill Tbk. --M3K--1 480 510 480 486 6 3,958,400 1,951,577,100 849 276.136 488 J 3,000 486 T/B 15,900 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,575 1,600 1,545 1,545 -30 438,400 682,930,500 198 73.571 1,555 J 15,000 1,545 T/B 200 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,500 1,350 1,450 0 5,700 7,745,000 13 86.310 1,670 J 100 1,450 T/B 400 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 545 555 510 530 -15 10,798,500 5,748,101,000 2,025 850.518 530 T/J 82,000 525 B 206,000 205 MARI Mahaka Radio Integra Tbk. --M9---2 139 139 133 138 -1 2,200 299,100 9 184.000 138 T/J 3,500 135 B 3,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 352 340 344 -4 1,483,600 508,565,000 149 688.000 344 T/J 5,000 342 B 14,300 207 MASA Multistrada Arah Sarana Tbk. --U4---1 480 490 448 448 -32 129,000 58,408,000 33 318.544 448 T/J 42,600 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,525 1,640 1,530 1,590 65 5,100 8,069,000 11 122.308 1,590 T/J 10,400 1,540 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 980 1,015 915 1,005 25 74,500 70,812,000 44 72.563 1,005 T/J 23,000 960 B 100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 86 84 86 1 308,100 26,095,700 35 77.136 86 T/J 185,900 84 B 23,800 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,200 60,000 3 36.232 50 T/J 7,069,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,210 1,290 1,225 1,260 50 103,734,200 131,663,370,500 3,744 328.560 1,260 T/J 5,016,700 1,255 B 579,300 213 MDLN Modernland Realty Tbk. --M6---1 79 98 81 95 16 306,369,900 28,109,414,800 6,790 28.194 96 J 3,422,400 95 T/B 46,845,400 214 MEDC Medco Energi Internasional Tbk. --M2K--1 515 525 486 488 -27 76,970,300 38,384,947,800 4,508 859.503 488 T/J 1,151,100 486 B 1,512,900 215 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,450 6,450 0 500 3,225,000 3 4,701.577 6,450 T/J 2,500 6,050 B 100 216 MERK Merck Tbk. --U5---2 1,820 1,870 1,780 1,840 20 33,800 62,062,500 31 4,851.425 1,840 T/J 8,300 1,820 B 5,000 217 META Nusantara Infrastructure Tbk. --U7---1 111 113 107 107 -4 2,488,200 271,832,100 66 32.417 108 J 100,000 107 T/B 5,000 218 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,185 J 500,000 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 640 635 620 635 -5 562,300 354,094,500 86 282.222 635 T/J 37,000 630 B 5,200 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,275 1,400 1,275 1,275 0 200,600 255,800,500 8 463.636 1,350 J 100 1,275 T/B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,990 1,900 1,980 70 348,100 681,850,000 513 116.575 1,980 T/J 45,400 1,940 B 19,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 4,700 235,000 6 238.095 50 T/J 1,116,300 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 6,200 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,125 11,500 11,175 11,175 50 9,000 101,112,500 14 71,178.344 11,175 T/J 17,800 11,125 B 100 225 MLPL Multipolar Tbk. --M9---1 50 51 50 51 1 359,400 18,054,300 34 5.850 51 T/J 1,108,800 50 B 2,045,500 226 MMLP Mega Manunggal Property Tbk. --M6---2 135 140 135 136 1 150,100 20,562,800 15 23.248 140 J 48,600 136 T/B 57,800 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,120 1,140 1,065 1,105 -15 34,371,100 38,069,088,500 27,395 122.778 1,105 T/J 1,513,700 1,100 B 525,800 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,130 1,125 1,130 0 19,500 21,987,500 2 194.828 1,130 T/J 2,500 1,125 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 540 565 515 550 10 845,600 449,613,000 147 36.667 550 T/J 8,100 540 B 200 230 MPPA Matahari Putra Prima Tbk. --U9---1 107 112 102 108 1 3,040,400 327,902,600 376 45.407 108 T/J 288,800 107 B 53,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 1,245 1,180 1,180 145 400 485,000 4 1,072.727 1,150 J 1,200 1,145 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,400 J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 348 360 330 348 0 46,100 16,052,400 30 69.600 348 T/J 104,500 346 B 12,500 234 MSKY MNC Sky Vision Tbk. --U9---1 1,195 1,200 1,195 1,195 0 1,500 1,797,500 2 78.618 1,195 T/J 21,100 1,190 B 600 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,190 1,220 1,190 1,195 5 110,000 133,380,000 63 2,151.293 1,215 J 3,400 1,195 T/B 4,500 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 141,741,800 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 384 382 358 382 -2 12,900 4,635,200 10 160.605 382 T/J 40,200 358 B 1,000 238 MTPS Meta Epsi Tbk. --U7---2 392 392 366 366 -26 30,000 11,508,600 23 114.375 366 T/J 124,000 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,175 1,205 1,175 1,175 0 15,800 18,571,000 6 139.952 1,175 T/J 32,600 1,135 B 2,000 240 MYOR Mayora Indah Tbk. --M5KB-1 1,920 1,935 1,900 1,925 5 1,690,600 3,250,893,500 654 9,629.815 1,925 T/J 372,000 1,920 B 29,600 241 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---2 185 0 0 185 0 0 0 0 179.612 220 J 35,000 175 B 100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 1,105 1,100 1,030 1,075 -30 68,519,800 71,783,269,000 832 1,043.689 1,075 T/J 549,800 1,045 B 50,000 244 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,320 2,170 2,240 -90 4,100 9,102,000 18 121.081 2,170 J 300 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 446 424 438 14 3,389,000 1,478,652,800 871 134.769 438 T/J 16,800 436 B 59,600 246 NIRO City Retail Developments Tbk. --U6---2 157 156 156 156 -1 120,000 18,720,000 2 148.571 157 J 120,000 153 B 300,000 247 NISP Bank OCBC NISP Tbk. --U8---1 750 770 745 755 5 4,100 3,119,500 6 914.885 775 J 500 750 B 1,300 248 NOBU Bank Nationalnobu Tbk. --U8---1 855 860 860 860 5 100 86,000 1 229.333 910 J 100 860 T/B 1,200 249 NZIA Nusantara Almazia Tbk. --U6---1 206 206 192 206 0 1,800 356,800 5 93.636 206 T/J 6,100 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,700 251 PALM Provident Agro Tbk. --U1---2 220 208 206 206 -14 1,400 288,800 5 56.304 210 J 42,200 0 B 0 252 PBID Panca Budi Idaman Tbk. --U3---1 915 920 900 910 -5 600 547,000 5 107.059 905 J 5,400 900 B 900 253 PBRX Pan Brothers Tbk. --M4---1 202 212 202 206 4 257,700 52,868,200 94 364.602 208 J 300 206 T/B 19,700 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 725 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 835 860 800 830 -5 92,693,600 77,606,857,500 5,742 276.667 835 J 1,865,500 830 T/B 598,500 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 585 595 545 580 -5 8,300 4,624,000 25 113.171 575 J 2,400 570 B 100 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,590 2,370 2,560 160 1,900 4,664,000 18 1,062.285 2,570 J 700 2,430 B 1,100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 125 123 123 0 73,000 8,979,700 22 98.400 125 J 11,800 123 T/B 1,128,500 259 PNBN Bank Pan Indonesia Tbk --M8K--1 750 765 725 755 5 647,200 487,921,000 122 1,257.076 755 T/J 33,700 750 B 60,500 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,900 245,000 13 50.000 50 T/J 3,231,100 0 B 0 261 PNIN Paninvest Tbk. --U8---1 690 700 690 695 5 139,300 96,875,000 23 739.047 695 T/J 93,200 690 B 4,800 262 PNLF Panin Financial Tbk. --M8K--1 192 195 187 194 2 1,791,900 342,698,300 547 209.684 194 T/J 177,900 192 B 63,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,040 1,000 970 995 -45 700 696,000 6 60.856 995 T/J 900 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 5,900 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 675 670 675 35 10,100 6,796,500 7 126.168 660 J 1,300 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 630 635 600 605 -25 168,900 102,957,500 86 40.333 615 J 2,000 605 T/B 124,700 267 PPRE PP Presisi Tbk. --U7---1 124 133 122 127 3 11,900,500 1,520,032,800 1,536 29.535 127 T/J 22,400 126 B 93,600 268 PPRO PP Properti Tbk. --U6K--1 52 54 50 52 0 100,334,800 5,252,098,700 2,023 112.432 53 J 7,324,100 52 T/B 112,900 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,550 3,550 3,310 3,550 0 65,400 229,799,000 40 54.615 3,550 T/J 80,200 3,320 B 4,000 270 PRIM Royal Prima Tbk. --U9---2 274 320 294 310 36 500 151,200 5 62.000 308 J 2,500 272 B 200 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 206 199 204 5 31,483,200 6,373,490,700 2,431 661.843 204 T/J 1,330,500 202 B 766,300 272 PSGO Palma Serasih Tbk. --U1---2 119 118 111 117 -2 10,700 1,192,100 14 111.429 117 T/J 37,900 111 B 2,000 273 PTBA Bukit Asam Tbk. --M2BX-1 1,980 2,030 1,955 2,000 20 5,783,600 11,573,046,000 2,342 1,739.130 2,010 J 57,600 2,000 T/B 200,200 274 PTPP PP (Persero) Tbk. --M6XX-1 695 760 665 730 35 87,493,900 63,800,509,500 6,975 137.218 730 T/J 812,900 725 B 422,700 275 PTRO Petrosea Tbk. --M2---1 1,365 1,480 1,365 1,440 75 1,605,000 2,309,471,000 709 1,152.000 1,445 J 6,200 1,440 T/B 2,600 276 PTSN Sat Nusapersada Tbk --M4---1 171 177 171 174 3 1,372,700 238,541,700 226 90.000 176 J 58,500 173 B 32,200 277 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. --M6B3-1 404 406 386 392 -12 34,744,400 13,849,827,800 2,835 1,511.238 394 J 25,900 392 T/B 523,400 279 PZZA Sarimelati Kencana Tbk. --U9---1 550 580 540 565 15 1,223,400 686,903,000 323 51.364 570 J 58,100 565 T/B 213,300 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 605 610 580 595 -10 7,515,600 4,474,263,500 1,164 371.875 595 T/J 208,400 590 B 60,500 281 RDTX Roda Vivatex Tbk --U6---1 4,890 4,800 4,800 4,800 -90 300 1,440,000 2 252.872 4,870 J 3,000 4,600 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 67 73 66 70 3 283,608,700 19,816,159,800 32,871 70.000 70 T/J 1,608,700 69 B 850,300 283 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---2 438 456 438 456 18 828,100 368,892,800 228 279.755 458 J 62,000 456 T/B 3,000 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 222 222 222 222 0 100 22,200 1 1,737.089 262 J 1,000 224 B 7,300 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,275 1,275 1,195 1,275 0 2,704,900 3,413,216,500 124 500.000 1,275 T/J 202,500 1,250 B 1,200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 131 140 0 2,700 367,000 10 175.000 138 J 200 137 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 9,000 8,975 8,975 8,975 -25 2,400 21,540,000 3 5,790.323 9,000 J 1,000 8,575 B 900 290 SCMA Surya Citra Media Tbk. --M9XX-1 830 835 800 810 -20 14,312,700 11,668,128,500 2,603 366.428 815 J 104,300 810 T/B 43,200 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 800 800 800 50 2,000 1,600,000 3 894.805 800 T/J 10,000 750 B 100 292 SFAN Surya Fajar Capital Tbk. --U9---2 745 740 735 735 -10 4,900 3,610,500 7 390.957 735 T/J 400 730 B 2,700 293 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,490 2,410 2,470 -10 34,600 85,124,000 29 105.556 2,470 T/J 1,300 2,460 B 1,500 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 3,350 J 5,000 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 655 645 650 5 502,100 325,603,000 103 464.286 650 T/J 13,200 640 B 2,400 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,235 1,250 1,220 1,235 0 1,138,500 1,403,327,000 619 212.931 1,235 T/J 40,200 1,230 B 14,400 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,325 5,600 5,100 5,525 200 67,100 368,047,500 86 62.750 5,525 T/J 163,200 5,500 B 1,000 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 248 230 248 14 5,374,200 1,310,810,000 337 22.545 248 T/J 220,400 242 B 45,700 299 SIPD Sierad Produce Tbk. --U3---2 840 840 800 840 0 20,600 17,296,000 7 0.933 840 T/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 4,770 4,840 4,490 4,750 -20 283,400 1,340,968,000 83 4,130.435 4,750 T/J 1,300 4,650 B 200 302 SMAR Smart Tbk. --U1---2 2,690 2,700 2,690 2,690 0 4,800 12,922,000 7 888.786 2,740 J 100 2,690 T/B 1,000 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 240 250 238 246 6 2,748,200 675,366,400 438 43.929 246 T/J 160,900 244 B 44,200 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 820 860 825 825 5 1,700 1,440,500 4 996.377 845 J 100 825 T/B 2,000 305 SMRA Summarecon Agung Tbk. --M6K--1 500 520 470 486 -14 29,610,300 14,792,664,400 2,480 798.554 488 J 222,100 486 T/B 505,700 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,150 1,195 1,155 1,190 40 2,448,000 2,888,293,000 529 3,178.504 1,190 T/J 1,000 1,180 B 1,000 307 SOCI Soechi Lines Tbk. --M7---1 104 113 102 112 8 15,809,800 1,715,020,800 836 20.364 112 T/J 77,500 111 B 350,100 308 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--2 550 605 535 605 55 4,300 2,340,500 17 52.155 600 J 300 550 B 500 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 222 234 208 224 2 5,291,100 1,213,236,400 807 127.289 226 J 5,000 224 T/B 122,600 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 171 179 160 177 6 133,100 21,757,600 51 188.899 177 T/J 13,200 162 B 1,000 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 164 165 159 162 -2 13,440,900 2,170,748,700 1,009 67.500 162 T/J 568,200 161 B 1,161,700 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,910 2,900 2,900 0 16,300 47,321,000 30 52.727 2,900 T/J 2,083,700 2,890 B 2,700 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 378 360 360 0 30,022,300 11,012,342,200 1,088 147.692 360 T/J 804,600 358 B 47,500 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,000 1,050 1,000 1,000 0 11,818,600 11,999,579,500 189 149.254 1,000 T/J 10,100 995 B 25,700 316 STTP Siantar Top Tbk. --U5---2 9,500 9,450 9,100 9,100 -400 300 2,790,000 3 5,377.297 9,075 J 400 0 B 0 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,000 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,850 2,850 2,850 2,850 0 200 570,000 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-1 950 980 920 940 -10 61,669,800 59,760,612,500 2,031 232.099 940 T/J 486,600 935 B 252,200 323 TBLA Tunas Baru Lampung Tbk. --M5---1 520 530 492 515 -5 1,491,400 760,069,600 436 117.272 515 T/J 109,600 510 B 500 324 TCID Mandom Indonesia Tbk. --U5---1 9,350 0 0 9,350 0 0 0 0 917.098 9,450 J 2,400 9,025 B 100 325 TCPI Transcoal Pacific Tbk. --U7---2 4,520 4,570 4,210 4,210 -310 10,225,000 44,875,908,000 8,476 3,050.725 4,220 J 4,500 4,210 T/B 10,600 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 149 150 141 149 0 15,900 2,363,800 9 65.351 149 T/J 2,000 141 B 800 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 1,610 1,610 1,610 -5 63,300 101,913,000 41 147.032 1,615 J 3,800 1,610 T/B 1,700 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 132 140 123 139 7 38,150,500 5,113,815,100 2,093 44.839 140 J 447,800 139 T/B 54,700 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 232 232 232 12 100 23,200 1 52.574 232 T/J 200 222 B 6,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 5,075 5,075 5,075 50 200 1,015,000 1 4,170.433 0 J 0 5,100 B 100 331 TINS Timah Tbk. --M2K--1 500 525 496 515 15 16,135,100 8,282,400,400 1,571 263.162 515 T/J 1,607,300 510 B 503,400 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,930 5,025 4,790 4,900 -30 1,427,500 7,004,071,500 1,606 302.959 4,910 J 1,800 4,900 T/B 7,600 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 348 354 -2 12,700 4,510,400 5 74.702 356 J 100 348 B 600 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 33,700 1,685,000 15 80.475 50 T/J 10,661,500 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 290 294 290 294 4 231,800 67,627,200 76 105.669 294 T/J 100,800 292 B 201,800 336 TOTO Surya Toto Indonesia Tbk. --U3---2 212 214 212 214 2 3,800 807,800 3 694.197 214 T/J 400 212 B 13,000 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 700 750 670 740 40 52,642,800 38,154,352,500 5,380 3,524.985 745 J 73,800 740 T/B 699,100 338 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---1 125 117 117 117 -8 9,800 1,146,600 7 117.902 117 T/J 91,100 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 216 234 210 224 8 9,646,900 2,085,738,200 832 112.000 224 T/J 7,300 222 B 6,000 341 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 342 TRST Trias Sentosa Tbk. --U3---1 350 0 0 350 0 0 0 0 208.781 380 J 100 352 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,130 1,180 1,130 1,175 45 60,000 70,082,000 52 209.612 1,175 T/J 200 1,170 B 200 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,250 3,250 3,250 50 1,000 3,250,000 3 84.416 3,200 J 29,300 3,010 B 200 345 TURI Tunas Ridean Tbk. --U9---1 1,320 0 0 1,320 0 0 0 0 2,933.333 1,300 J 193,600 0 B 0 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,090 1,125 1,080 1,120 30 119,100 131,889,500 206 74.667 1,125 J 27,700 1,120 T/B 72,600 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,385 1,400 1,380 1,395 10 95,300 132,863,000 127 2,704.746 1,395 T/J 6,500 1,390 B 100 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 2,800 2,800 2,800 100 100 280,000 1 103.701 3,200 J 200 2,750 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,780 1,775 1,770 1,770 -10 6,700 11,880,500 6 147.500 1,770 T/J 4,300 1,765 B 1,400 350 VICO Victoria Investama Tbk. --U8---1 103 105 96 102 -1 20,800 2,011,500 15 81.600 102 T/J 7,100 0 B 0 351 VOKS Voksel Electric Tbk. --U4---1 264 270 260 268 4 8,900 2,354,400 14 118.550 266 J 4,600 262 B 3,800 352 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 188 193 180 182 -6 40,779,900 7,625,906,700 2,415 62.759 183 J 120,000 182 T/B 386,300 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,090 1,155 1,030 1,075 -15 66,365,900 73,451,141,000 8,083 276.312 1,080 J 209,400 1,075 T/B 503,400 354 WOOD Integra Indocabinet Tbk. --M5K--1 274 280 256 270 -4 899,300 240,328,400 209 103.846 270 T/J 30,700 268 B 13,200 355 WSBP Waskita Beton Precast Tbk. --M3K--1 158 168 154 164 6 60,793,400 9,964,256,800 2,887 33.469 164 T/J 1,275,000 163 B 411,000 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 610 660 585 630 20 93,417,900 59,317,989,000 6,999 170.040 635 J 231,000 630 T/B 1,315,800 357 WTON Wijaya Karya Beton Tbk. XDM3K--1 248 272 238 258 10 27,688,000 7,241,975,200 2,264 43.729 260 J 6,700 258 T/B 2,149,600 358 ZINC Kapuas Prima Coal Tbk. --U2---2 185 199 180 193 8 76,682,000 14,361,281,900 1,950 688.033 193 T/J 170,200 192 B 163,200 Total 3,479,132,200 1,738,130,773,300 301,044 2,685,179,300 100,786,100 Jakarta, 13 April 2020 Trading Division