List of Securities Quotation: IDX SMC Composite Date: Thursday, 16 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 6,700 6,700 6,275 6,325 -375 2,499,400 16,084,972,500 1,614 513.827 6,350 J 4,000 6,325 T/B 4,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,575 J 2,700 5,200 B 100 3 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,475 J 8,100 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,275 1,290 1,230 1,240 -35 13,389,100 16,706,459,500 3,410 1,512.195 1,250 J 80,200 1,240 T/B 5,194,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 635 595 600 -30 18,779,800 11,408,700,000 1,553 471.205 605 J 28,400 600 T/B 73,200 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,575 6,600 6,225 6,350 -225 380,600 2,443,157,500 666 273.118 6,450 J 8,400 6,350 T/B 6,300 7 ADRO Adaro Energy Tbk. --M2BX-1 1,045 1,035 975 975 -70 33,908,100 33,400,530,500 6,947 88.636 980 J 86,300 975 T/B 75,400 8 AGII Aneka Gas Industri Tbk. --M3---1 432 430 402 402 -30 727,100 294,696,200 202 36.545 402 T/J 2,147,500 0 B 0 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 101 93 97 -2 4,461,200 437,034,300 613 158.476 98 J 44,200 97 T/B 52,700 10 AGRS Bank IBK Indonesia Tbk. XRU8---2 140 146 140 141 1 6,800 963,100 11 128.182 141 T/J 7,100 132 B 10,000 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,930 1,965 1,810 1,835 -95 11,839,300 22,162,111,000 2,679 1,462.489 1,835 T/J 12,800 1,825 B 1,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 292 J 100 276 B 200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 174 180 171 176 2 17,500 3,077,400 18 101.149 178 J 18,700 176 T/B 2,200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,750 0 0 2,750 0 0 0 0 112.245 2,600 J 2,300 2,560 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,170 2,250 2,200 2,200 30 200 445,000 2 115.789 2,190 J 800 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 840 850 810 830 -10 318,900 266,454,500 27 2,117.941 840 J 21,500 830 T/B 71,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 0 0 515 0 0 0 0 42.917 0 J 0 520 B 400 18 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 494 505 -20 100,312,000 50,830,702,500 7,186 332.960 510 J 2,812,800 505 T/B 29,300 19 APIC Pacific Strategic Financial Tbk. --U8---2 745 720 720 720 -25 1,100 792,000 3 765.827 930 J 8,000 720 T/B 4,100 20 APLN Agung Podomoro Land Tbk. --M6K--1 108 108 102 103 -5 8,326,200 864,485,900 369 28.219 104 J 493,700 102 B 919,700 21 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 20,000 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,500 0 0 1,500 0 0 0 0 635.593 1,495 J 500 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 384 382 358 370 -14 196,000 72,216,400 54 2,514.783 370 T/J 5,500 368 B 23,700 24 ARTO Bank Artos Indonesia Tbk. --U8---2 960 985 900 940 -20 140,600 133,870,500 139 4,737.426 980 J 100 940 T/B 57,300 25 ASGR Astra Graphia Tbk. --U9---1 840 850 805 820 -20 8,100 6,679,500 14 170.012 820 T/J 14,100 805 B 18,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,170 1,165 1,170 -5 5,100 5,958,500 10 2,166.667 1,175 J 1,100 1,170 T/B 900 27 ASRI Alam Sutera Realty Tbk. --M6---1 118 118 111 112 -6 11,026,700 1,250,253,200 1,348 106.667 114 J 130,300 112 T/B 1,886,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 340 350 318 318 -22 5,378,800 1,794,854,200 447 81.538 318 T/J 89,300 0 B 0 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 1,500 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 840 825 795 805 -35 328,800 264,996,000 215 728.046 805 T/J 107,600 800 B 19,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 31,164,900 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 450 394 418 -2 296,300 119,961,400 33 308.180 418 T/J 1,660,400 410 B 20,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 620 620 620 620 0 10,100 6,262,000 2 775.000 610 J 500 585 B 3,100 34 BBKP Bank Bukopin Tbk. --M8---1 117 118 111 115 -2 6,372,700 725,748,000 533 34.116 116 J 152,800 115 T/B 43,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 1,140 1,140 0 2,000 2,280,000 2 82.609 1,140 T/J 21,000 1,085 B 1,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 960 955 895 900 -60 30,484,100 27,877,654,000 3,643 117.391 905 J 2,500 900 T/B 1,215,100 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 292 270 270 -10 10,200 2,756,200 3 274.893 284 J 3,400 0 B 0 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 171 173 0 59,600 10,282,800 20 490.613 173 T/J 48,600 172 B 10,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,160 2,170 2,050 2,090 -70 2,400,700 5,034,440,000 762 1.180 2,100 J 2,000 2,090 T/B 97,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,000 150,000 5 217.306 50 T/J 447,100,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 143 132 140 0 29,517,900 4,043,969,900 891 82.353 140 T/J 803,800 139 B 166,400 43 BFIN BFI Finance Indonesia Tbk. --M8---2 324 324 306 314 -10 571,500 182,502,400 105 1,609.101 322 J 100,000 314 T/B 3,000 44 BHIT MNC Investama Tbk. --M9---1 52 52 51 51 -1 4,110,800 209,655,800 147 149.145 52 J 5,347,400 51 T/B 158,300 45 BINA Bank Ina Perdana Tbk. --U8---1 980 995 960 970 -10 26,700 26,009,000 10 548.035 970 T/J 203,800 965 B 100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,100 155,000 2 35.714 50 T/J 65,884,100 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 1,015 1,020 985 990 -25 575,100 571,551,000 202 15.231 990 T/J 784,200 985 B 200 48 BISI BISI International Tbk. --U1---1 815 855 800 830 15 113,700 94,323,500 81 415.000 830 T/J 3,900 805 B 2,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 895 930 850 910 15 22,200,000 19,968,736,000 3,392 151.667 915 J 364,400 910 T/B 120,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 550 530 535 -10 4,021,400 2,153,346,000 1,104 124.419 540 J 628,300 535 T/B 266,300 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 71,000 3,550,000 22 3.455 50 T/J 143,515,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 78 78 73 73 -5 1,662,400 124,045,200 19 167.508 73 T/J 50,000 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 78,167,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 256 320 266 320 64 171,100 54,109,000 45 100.000 0 J 0 320 T/B 465,700 56 BMTR Global Mediacom Tbk. --M9K--1 240 240 224 228 -12 46,701,800 10,593,381,000 3,314 185.577 228 T/J 416,300 226 B 300,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 5,200 260,000 3 0.172 50 T/J 68,283,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 690 715 660 700 10 8,215,800 5,763,642,500 766 5.168 700 T/J 5,300 695 B 53,300 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 147 150 144 146 -1 213,400 31,278,000 69 1.740 147 J 21,900 146 T/B 35,000 60 BNLI Bank Permata Tbk. --M8K--1 1,215 1,225 1,205 1,220 5 24,819,300 30,167,779,000 916 13.283 1,220 T/J 17,800 1,215 B 18,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 1,540 1,545 0 20,900 32,281,000 24 1,500.000 1,545 T/J 8,700 1,540 B 66,500 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 141 154 135 135 -6 125,400 17,018,200 32 77.143 135 T/J 177,900 134 B 14,000 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 880 J 200 710 B 100 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,275 J 208,500 1,185 B 304,500 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 3,690 B 5,100 67 BRIS Bank BRIsyariah Tbk. --M8---1 197 200 190 194 -3 7,288,300 1,415,268,200 911 38.039 195 J 65,500 194 T/B 1,578,500 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 69,100 3,455,000 5 7.874 50 T/J 60,222,900 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 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 850 790 790 -55 22,859,800 18,281,030,000 3,017 154.749 790 T/J 4,807,800 0 B 0 71 BSIM Bank Sinarmas Tbk. --U8---1 500 500 488 488 -12 400 196,400 3 332.835 488 T/J 32,200 480 B 1,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,740 1,675 1,695 -105 1,100 1,871,500 11 86.923 1,675 J 24,900 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 0 100 5,000 1 383.083 50 T/J 9,776,900 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 1,800 1,880 1,800 1,810 10 66,000 119,098,000 49 350.394 1,810 T/J 18,700 1,800 B 28,700 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,380 2,340 2,220 2,220 -160 11,638,000 25,860,660,000 2,714 227.692 2,220 T/J 31,199,700 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,090 1,090 1,015 1,085 -5 2,000 2,132,000 14 183.898 1,070 J 9,900 1,015 B 1,500 79 BULL Buana Lintas Lautan Tbk. --M7---1 156 161 154 160 4 75,125,500 11,658,817,200 239 15.646 160 T/J 38,200 159 B 6,300 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 716,600 35,830,000 108 2.902 50 T/J 356,431,100 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 82 83 78 80 -2 14,808,300 1,176,884,000 476 17.497 81 J 468,100 80 T/B 610,600 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 196 198 183 183 -13 449,300 82,684,500 94 55.455 183 T/J 272,400 0 B 0 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 53 55 52 53 0 6,657,000 353,275,500 146 30.286 53 T/J 18,770,800 52 B 2,527,100 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 362 388 0 294,700 114,142,800 21 708.844 392 J 300 386 B 208,500 85 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 52 53 0 1,831,500 97,010,500 74 339.200 53 T/J 165,200 52 B 87,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 182 184 180 183 1 63,600 11,634,300 17 14.320 193 J 600 183 T/B 500 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,750 1,750 1,750 1,750 0 5,100 8,925,000 2 6,350.243 1,850 J 200 0 B 0 89 CLAY Citra Putra Realty Tbk. --U9---2 2,400 2,400 2,310 2,400 0 55,200 131,849,000 29 1,333.333 2,400 T/J 1,000 2,300 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 418 420 396 402 -16 6,401,200 2,632,623,600 694 1,747.826 402 T/J 8,900 400 B 600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,595 J 900 1,485 B 300 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 149,021,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 100,000 35,000,000 1 176.620 370 J 1,013,800 342 B 300 95 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,450 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 595 630 555 565 -30 21,854,800 12,417,111,500 2,521 126.500 565 T/J 170,500 560 B 789,200 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,860 1,860 1,850 1,855 -5 3,300 6,115,500 6 3,723.255 1,860 J 1,000 1,855 T/B 1,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,000 500,000 1 16.496 50 T/J 267,695,600 0 B 0 99 DILD Intiland Development Tbk. --U6---1 240 240 232 238 -2 36,700 8,720,800 16 41.473 238 T/J 3,970,000 228 B 1,500 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 900 900 840 880 -20 39,000 33,573,500 62 29.831 880 T/J 100 850 B 2,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 4,700 4,790 -10 3,700 17,419,000 12 28,632.913 4,790 T/J 100 4,700 B 100 102 DMAS Puradelta Lestari Tbk. --M6K--1 183 193 180 186 3 121,352,900 22,680,652,400 5,003 88.571 187 J 8,241,000 186 T/B 305,200 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 64 60 63 0 5,300,900 326,322,100 278 27.391 63 T/J 2,959,400 61 B 2,621,400 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 930 945 -5 22,600 21,181,000 24 103.279 940 J 1,000 930 B 2,200 105 DNAR Bank Oke Indonesia Tbk. --U8---1 300 300 300 300 0 100 30,000 1 272.727 294 J 2,900 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,490 J 5,700 3,350 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 135 135 126 128 -7 10,887,200 1,407,238,800 743 173.291 129 J 210,100 128 T/B 306,500 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 322 318 318 -4 1,248,500 399,183,000 55 85.946 318 T/J 293,400 316 B 143,300 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 21,250 19,700 21,250 1,500 800 16,285,000 6 1,416.667 18,375 J 1,900 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 410 406 382 384 -26 529,600 205,326,000 138 76.040 386 J 8,100 384 T/B 5,400 111 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 2,170 2,170 0 4,900 10,633,000 6 798.759 2,170 T/J 14,000 2,150 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 240 260 240 248 8 12,000 3,025,000 19 165.333 248 T/J 1,800 228 B 13,300 114 ECII Electronic City Indonesia Tbk. --U9---2 680 675 675 675 -5 200 135,000 1 16.667 680 J 100,000 675 T/B 5,000 115 ELSA Elnusa Tbk. --M2K--1 200 202 188 189 -11 36,345,500 6,991,309,400 2,912 47.250 189 T/J 317,700 188 B 1,629,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 575,262,600 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,950 4,950 4,950 0 200 990,000 2 687.500 4,950 T/J 199,700 4,610 B 600 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,950 1,900 1,900 1,900 -50 800 1,520,000 2 1,329.331 1,950 J 3,000 1,900 T/B 3,600 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,130 1,245 1,095 1,195 65 66,593,400 80,257,282,000 11,682 119.500 1,195 T/J 711,700 1,190 B 63,200 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 150 140 142 -6 683,600 97,883,700 125 264.378 142 T/J 8,000 141 B 112,400 121 EXCL XL Axiata Tbk. --M7BX-1 2,230 2,250 2,110 2,120 -110 16,145,900 34,513,739,000 2,549 107.592 2,120 T/J 9,000 2,110 B 146,600 122 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,150 1,060 1,150 100 14,100 15,690,500 22 3,617.148 1,180 J 4,100 1,150 T/B 700 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 6,850 6,850 0 800 5,480,000 1 1,569.805 7,000 J 200 6,850 T/B 200 124 FILM MD Pictures Tbk. --U9---1 145 152 140 142 -3 2,278,400 329,339,100 385 67.619 142 T/J 157,500 141 B 132,900 125 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,780 J 400 2,280 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 94 95 89 89 -5 70,424,300 6,391,704,600 2,649 4.944 90 J 3,514,300 89 T/B 2,948,600 128 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---2 314 314 310 310 -4 8,000 2,484,000 7 36.905 310 T/J 100 294 B 1,700 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 199 202 190 192 -7 13,536,400 2,601,656,900 1,584 25.810 193 J 1,000 192 T/B 24,600 131 GJTL Gajah Tunggal Tbk. --M4---1 342 348 328 330 -12 1,067,300 355,627,600 178 64.787 332 J 1,030,400 330 T/B 102,300 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 77 73 75 -1 1,968,800 147,249,500 171 18.750 75 T/J 1,191,200 74 B 6,000 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,200 15,500 15,500 15,500 -700 100 1,550,000 1 2,695.652 15,500 T/J 900 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,165 1,170 1,140 1,165 0 89,400 104,015,500 90 90.661 1,165 T/J 500 1,140 B 1,100 135 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 93 99 91 93 0 12,800 1,237,600 16 37.200 96 J 200 93 T/B 5,600 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,310 2,460 2,280 2,300 -10 361,300 841,142,000 144 62.162 2,300 T/J 69,500 2,280 B 16,000 138 HERO Hero Supermarket Tbk. --U9---1 785 780 780 780 -5 100 78,000 1 1,628.121 785 J 1,900 780 T/B 200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,350 2,350 2,330 2,330 -20 158,600 370,554,000 80 713.280 2,340 J 5,800 2,330 T/B 35,900 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,200 1,320,000 1 923.077 600 T/J 3,100 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 715 740 700 740 25 30,200,500 21,740,415,500 1,306 238.710 745 J 559,200 740 T/B 2,898,900 142 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---2 302 300 282 282 -20 261,200 73,671,800 109 268.571 282 T/J 442,800 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 252 252 236 236 -16 18,400 4,360,400 20 78.667 236 T/J 1,100 0 B 0 145 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,375 1,375 0 951,800 1,309,107,500 92 26.442 1,380 J 36,600 1,375 T/B 455,300 146 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---1 136 138 127 138 2 32,800 4,296,800 31 131.429 138 T/J 400 134 B 100 148 IFSH Ifishdeco Tbk. --U2---2 350 0 0 350 0 0 0 0 79.545 330 J 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---1 535 560 498 500 -35 1,435,700 725,032,000 249 67.125 515 J 6,300 500 T/B 145,000 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 166 166 155 157 -9 203,700 31,903,200 25 31.400 160 J 21,300 157 T/B 17,600 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,070 -5 593,500 635,608,500 21 281.579 1,075 J 133,400 1,055 B 5,300 153 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,170 1,060 1,075 -35 5,735,800 6,348,726,000 2,595 430.000 1,080 J 13,200 1,075 T/B 107,100 154 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,440 2,290 2,290 -170 19,500,100 44,915,941,000 2,111 934.694 2,290 T/J 300 0 B 0 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,150 2,130 2,010 2,100 -50 2,400 4,897,000 10 282.832 2,100 T/J 9,400 2,020 B 200 156 INDS Indospring Tbk. --M4---1 1,840 1,830 1,820 1,820 -20 20,100 36,683,000 4 170.625 1,820 T/J 1,100 1,800 B 10,000 157 INDY Indika Energy Tbk. --M2K--1 775 800 760 770 -5 2,064,400 1,589,521,500 502 26.102 775 J 87,900 770 T/B 261,800 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,250 4,980 5,075 -175 6,626,600 33,725,009,500 3,739 261.508 5,100 J 25,300 5,075 T/B 1,500 159 INPP Indonesian Paradise Property Tbk. --U9---2 745 720 700 700 -45 5,400 3,815,000 12 666.667 700 T/J 7,500 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,530 3,540 3,520 3,540 10 883,300 3,121,817,000 248 1,282.609 3,540 T/J 1,000 3,530 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 910 945 945 945 35 100 94,500 1 9.594 900 J 2,100 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 308 308 308 308 0 100 30,800 1 217.114 344 J 400 302 B 1,100 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 322 328 310 314 -8 2,695,500 852,616,600 427 19.146 314 T/J 7,500 312 B 35,100 164 IPTV MNC Vision Networks Tbk. --U9---1 400 400 394 398 -2 9,111,200 3,625,310,600 7,132 165.833 400 J 516,000 398 T/B 3,000 165 IRRA Itama Ranoraya Tbk. XDU9---2 545 545 510 525 -20 8,935,200 4,648,507,000 604 140.374 530 J 113,200 525 T/B 118,200 166 ISAT Indosat Tbk. --M7K--1 1,985 1,985 1,850 1,880 -105 6,285,900 11,933,670,000 3,082 134.286 1,885 J 16,400 1,880 T/B 9,000 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 139 130 132 -4 3,494,700 462,108,700 425 44.746 134 J 29,700 132 T/B 255,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 4,000 4,170 3,870 3,960 -40 2,324,100 9,282,463,000 1,684 1,800.000 3,970 J 100 3,950 B 800 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,900 7,900 7,525 7,550 -350 873,400 6,674,530,000 1,263 53.929 7,550 T/J 38,300 7,525 B 74,800 170 JAST Jasnita Telekomindo Tbk. --U7---2 288 268 268 268 -20 27,900 7,477,200 15 108.943 268 T/J 3,178,300 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 179,439,600 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 438 412 412 -28 307,300 126,834,000 10 233.706 438 J 5,600 412 T/B 76,100 173 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-1 945 950 885 895 -50 39,345,000 35,582,542,500 5,444 244.669 900 J 15,100 895 T/B 441,000 175 JRPT Jaya Real Property Tbk. --M6K--1 402 418 376 382 -20 3,090,900 1,202,255,800 676 367.308 390 J 20,600 382 T/B 2,500 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,980 2,970 2,820 2,870 -110 7,559,500 21,624,958,000 3,343 169.241 2,880 J 19,000 2,870 T/B 2,600 177 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---2 825 830 825 825 0 163,000 134,477,000 12 1,833.333 830 J 31,200 825 T/B 12,900 179 KAEF Kimia Farma Tbk. --M5---1 1,300 1,340 1,240 1,240 -60 9,715,500 12,501,598,000 3,066 1,240.000 1,240 T/J 183,900 1,235 B 30,300 180 KBLI KMI Wire & Cable Tbk. --M4K--1 396 398 372 380 -16 5,804,900 2,238,841,800 443 46.173 380 T/J 100 378 B 8,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 366 364 344 350 -16 4,500 1,588,400 10 88.384 350 T/J 149,500 348 B 1,800 182 KEJU Mulia Boga Raya Tbk. --U5---2 745 740 720 720 -25 31,600 22,914,000 11 96.000 740 J 100 735 B 200 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 54 50 50 0 2,600 130,400 3 1.818 50 T/J 178,900 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 138 134 134 -5 628,700 84,772,700 147 4.649 135 J 900 134 T/B 116,700 185 KINO Kino Indonesia Tbk. --M5---1 2,570 2,580 2,400 2,500 -70 1,166,200 2,911,592,000 672 65.789 2,500 T/J 28,000 2,490 B 14,000 186 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---1 196 200 186 198 2 12,100 2,334,700 17 694.737 198 T/J 33,800 0 B 0 188 KMTR Kirana Megatara Tbk. --U3---2 266 266 266 266 0 200 53,200 2 58.079 266 T/J 826,700 254 B 100 189 KOTA DMS Propertindo Tbk. --U6---1 486 500 500 500 14 500 250,000 2 250.000 500 T/J 27,500 452 B 13,200 190 KPIG MNC Land Tbk. --M9---2 116 117 114 115 -1 1,776,700 204,373,300 338 247.456 115 T/J 681,100 114 B 554,900 191 KRAH Grand Kartech Tbk. --U4---2 280 270 262 262 -18 18,900 5,041,000 13 95.273 262 T/J 5,000 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 171 161 170 -1 2,453,600 413,586,500 266 21.135 171 J 51,000 170 T/B 52,700 193 KREN Kresna Graha Investama Tbk. --U9---1 186 250 186 222 36 119,239,500 27,332,492,800 14,724 2,309.613 222 T/J 664,300 220 B 446,700 194 LAND Trimitra Propertindo Tbk. --U6---2 372 372 346 346 -26 58,200 20,354,800 34 88.718 346 T/J 73,100 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 200 0 B 0 196 LINK Link Net Tbk. --M9---1 2,800 2,820 2,610 2,610 -190 775,800 2,035,298,000 1,057 163.125 2,610 T/J 3,100 0 B 0 197 LPCK Lippo Cikarang Tbk --U6---1 650 675 630 650 0 1,303,500 858,051,500 322 73.285 655 J 64,300 650 T/B 70,800 198 LPKR Lippo Karawaci Tbk. --M6K--1 148 150 142 144 -4 12,738,400 1,846,359,200 794 46.500 144 T/J 94,500 143 B 407,800 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,355 1,665 1,300 1,490 135 72,917,100 112,107,651,500 15,940 33.763 1,495 J 5,700 1,490 T/B 26,700 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 775 765 725 735 -40 14,598,000 10,803,035,500 1,750 189.677 740 J 52,000 735 T/B 378,200 201 MAIN Malindo Feedmill Tbk. --M3K--1 565 575 530 535 -30 12,341,800 6,658,271,000 1,368 303.977 535 T/J 159,900 530 B 1,156,000 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,675 1,705 1,560 1,565 -110 5,520,300 8,679,329,000 847 74.524 1,565 T/J 992,700 1,560 B 2,322,900 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,390 1,375 1,330 1,350 -40 500 675,500 5 80.357 1,350 T/J 99,600 1,330 B 900 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 605 650 570 585 -20 29,319,400 17,204,668,500 3,587 938.779 585 T/J 182,500 580 B 156,700 205 MARI Mahaka Radio Integra Tbk. --M9---2 150 148 140 145 -5 71,200 10,069,600 16 193.333 145 T/J 17,100 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 346 340 342 0 1,181,800 402,531,800 135 684.000 342 T/J 66,900 340 B 849,800 207 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 392 392 0 2,400 940,800 5 278.726 430 J 1,300 392 T/B 2,900 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,600 1,550 1,600 0 10,100 15,943,500 20 123.077 1,590 J 12,000 1,540 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 1,010 1,040 960 995 -15 599,400 602,197,000 253 71.841 995 T/J 1,100 975 B 2,900 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 114 85 114 29 27,381,700 3,068,440,400 957 102.249 0 J 0 114 T/B 7,317,400 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,500 75,000 2 36.232 50 T/J 6,434,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,285 1,300 1,250 1,280 -5 86,932,800 111,981,867,500 2,112 333.775 1,280 T/J 710,900 1,275 B 67,000 213 MDLN Modernland Realty Tbk. --M6---1 95 95 89 89 -6 64,023,600 5,765,026,500 1,232 26.413 90 J 2,492,400 89 T/B 282,500 214 MEDC Medco Energi Internasional Tbk. --M2K--1 456 456 426 426 -30 66,531,400 29,053,125,600 3,732 750.304 430 J 81,000 426 T/B 413,800 215 MEGA Bank Mega Tbk. XDU8---1 6,450 0 0 6,450 0 0 0 0 4,701.577 6,450 J 3,000 6,050 B 3,300 216 MERK Merck Tbk. --U5---2 1,940 1,985 1,900 1,905 -35 13,300 25,526,500 29 5,022.807 1,905 T/J 2,400 1,885 B 11,000 217 META Nusantara Infrastructure Tbk. --U7---1 105 105 103 103 -2 389,300 40,406,300 38 31.205 104 J 100,000 102 B 90,500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,200 J 510,000 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 635 630 625 630 -5 669,600 418,592,000 80 280.000 630 T/J 900 620 B 42,200 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,350 1,310 1,310 1,310 -40 100 131,000 1 476.364 1,350 J 299,000 1,300 B 800,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,850 1,885 1,745 1,885 35 3,793,500 6,751,198,500 1,377 110.981 1,885 T/J 208,600 1,845 B 500 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 0 0 50 0 0 0 0 238.095 50 J 947,500 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,800 J 500 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,100 0 0 11,100 0 0 0 0 70,700.637 11,100 J 100 10,950 B 1,100 225 MLPL Multipolar Tbk. --M9---1 51 57 52 53 2 17,663,200 940,881,600 608 6.079 54 J 1,184,400 53 T/B 656,700 226 MMLP Mega Manunggal Property Tbk. --M6---2 147 148 140 140 -7 373,800 52,799,400 15 23.932 143 J 200,000 140 T/B 86,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,100 1,095 1,030 1,055 -45 54,374,400 57,755,509,000 10,263 117.222 1,055 T/J 882,400 1,050 B 451,600 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,120 0 0 1,120 0 0 0 0 193.103 1,100 J 100,000 1,045 B 700 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 555 515 515 -20 280,800 148,731,000 145 34.333 530 J 25,000 515 T/B 33,800 230 MPPA Matahari Putra Prima Tbk. --U9---1 118 133 112 115 -3 17,409,600 2,143,684,800 1,712 48.350 115 T/J 49,900 114 B 15,700 231 MPRO Maha Properti Indonesia Tbk. --U6---2 1,100 0 0 1,100 0 0 0 0 1,000.000 1,025 J 2,500 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,375 J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 342 350 332 332 -10 39,200 13,033,200 18 66.400 332 T/J 171,700 330 B 2,800 234 MSKY MNC Sky Vision Tbk. --U9---1 1,180 1,180 1,105 1,155 -25 6,300 7,134,000 8 75.987 1,180 J 5,000 1,150 B 1,200 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,120 1,130 1,055 1,100 -20 262,700 286,553,000 320 1,980.269 1,100 T/J 1,800 1,075 B 100 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 158,400,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 354 368 368 368 14 100 36,800 1 154.719 366 J 1,700 340 B 100 238 MTPS Meta Epsi Tbk. --U7---2 320 304 298 298 -22 19,900 5,962,200 21 93.125 298 T/J 134,500 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,170 1,165 1,090 1,145 -25 34,300 38,919,500 25 136.379 1,140 J 800 1,120 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 1,925 1,925 1,865 1,900 -25 2,246,600 4,262,040,000 868 9,504.752 1,900 T/J 42,500 1,895 B 500 241 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---2 206 0 0 206 0 0 0 0 200.000 200 J 15,000 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 950 945 900 900 -50 72,226,100 66,124,382,000 903 873.786 930 J 169,200 900 T/B 22,900 244 NFCX NFC Indonesia Tbk. --U9---2 2,330 0 0 2,330 0 0 0 0 125.946 2,320 J 4,600 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 450 456 420 428 -22 2,447,300 1,056,984,800 740 131.692 430 J 12,000 428 T/B 12,100 246 NIRO City Retail Developments Tbk. --U6---2 155 155 149 149 -6 2,954,500 444,137,500 46 141.905 151 J 132,000 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 745 745 745 745 0 1,000 745,000 1 902.768 735 J 5,500 710 B 1,500 248 NOBU Bank Nationalnobu Tbk. --U8---1 860 860 850 850 -10 1,400 1,202,000 3 226.667 860 J 43,700 850 T/B 800 249 NZIA Nusantara Almazia Tbk. --U6---1 189 200 179 180 -9 17,900 3,252,100 20 81.818 180 T/J 3,200 179 B 1,500 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 2,600 251 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 100 19,200 1 52.478 192 T/J 20,000 182 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 905 910 885 900 -5 7,700 6,871,000 13 105.882 900 T/J 8,000 885 B 6,900 253 PBRX Pan Brothers Tbk. --M4---1 198 204 193 195 -3 594,100 116,942,500 109 345.133 196 J 29,400 195 T/B 217,800 254 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-1 840 840 800 805 -35 143,174,400 116,680,969,000 8,294 268.333 810 J 566,900 805 T/B 2,780,900 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 530 510 530 -5 3,500 1,808,000 14 103.415 530 T/J 2,800 515 B 200 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,590 2,500 2,470 2,480 -110 5,200 12,919,000 41 1,029.088 2,560 J 100 2,480 T/B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 132 130 125 129 -3 1,164,500 145,564,400 14 103.200 129 T/J 36,600 125 B 35,900 259 PNBN Bank Pan Indonesia Tbk --M8K--1 765 765 730 745 -20 2,564,600 1,909,646,500 347 1,240.426 750 J 28,000 745 T/B 17,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,100 205,000 4 50.000 50 T/J 3,615,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 705 730 690 700 -5 104,400 73,002,500 54 744.364 700 T/J 287,500 695 B 500 262 PNLF Panin Financial Tbk. --M8K--1 192 191 183 187 -5 19,994,400 3,716,193,400 2,720 202.118 187 T/J 1,310,600 186 B 102,300 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,175 1,105 1,095 1,105 -70 200 220,000 2 67.584 1,095 J 1,600 0 B 0 264 POLU Golden Flower Tbk. --U4---2 1,455 0 0 1,455 0 0 0 0 505.208 1,455 J 16,600 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 630 780 600 600 -30 700 438,000 5 112.150 600 T/J 8,100 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 595 600 580 595 0 402,000 236,150,500 113 39.667 595 T/J 161,700 585 B 22,800 267 PPRE PP Presisi Tbk. --U7---1 130 130 123 128 -2 19,877,000 2,504,168,200 3,131 29.767 128 T/J 90,000 127 B 7,500 268 PPRO PP Properti Tbk. --U6K--1 52 52 50 51 -1 55,884,600 2,850,124,900 1,112 110.270 51 T/J 1,332,200 50 B 127,071,700 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,350 3,300 3,210 3,210 -140 200 651,000 2 49.385 3,300 J 1,000 3,200 B 100 270 PRIM Royal Prima Tbk. --U9---2 300 316 280 280 -20 1,500 429,400 8 56.000 280 T/J 1,200 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 202 191 199 5 24,883,400 4,882,516,800 2,539 645.622 199 T/J 483,400 198 B 313,600 272 PSGO Palma Serasih Tbk. --U1---2 114 120 107 116 2 2,300 263,300 12 110.476 116 T/J 453,100 107 B 5,000 273 PTBA Bukit Asam Tbk. --M2BX-1 1,960 1,990 1,895 1,905 -55 15,573,500 29,987,248,500 5,174 1,656.522 1,905 T/J 89,000 1,900 B 352,800 274 PTPP PP (Persero) Tbk. --M6XX-1 740 750 690 705 -35 69,384,100 48,983,539,000 4,962 132.519 705 T/J 843,700 700 B 577,100 275 PTRO Petrosea Tbk. --M2---1 1,385 1,440 1,385 1,400 15 986,900 1,389,388,500 494 1,120.000 1,400 T/J 30,200 1,395 B 8,100 276 PTSN Sat Nusapersada Tbk --M4---1 189 192 176 180 -9 1,477,900 267,422,200 237 93.104 180 T/J 9,700 178 B 120,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,900 J 300 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 414 418 400 406 -8 71,510,400 29,230,130,600 4,510 1,565.211 408 J 209,900 406 T/B 900 279 PZZA Sarimelati Kencana Tbk. --U9---1 580 585 560 575 -5 954,600 545,267,500 240 52.273 580 J 140,100 575 T/B 394,400 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 570 650 540 545 -25 32,345,300 18,952,260,500 4,392 340.625 555 J 3,500 545 T/B 264,400 281 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,890 J 15,000 4,500 B 3,300 282 REAL Repower Asia Indonesia Tbk. --U6---2 82 90 79 82 0 980,409,500 83,432,143,000 34,571 82.000 82 T/J 7,941,000 81 B 1,179,800 283 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---2 452 452 428 434 -18 173,600 76,742,200 86 266.258 436 J 28,500 430 B 1,000 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 270 272 252 252 -18 300 79,600 2 1,971.831 270 J 100 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,255 1,255 1,180 1,235 -20 1,524,300 1,881,923,000 249 484.314 1,235 T/J 388,300 1,230 B 200,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 146 132 135 -3 1,300 175,100 7 168.750 135 T/J 8,900 130 B 200 288 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 9,075 9,050 9,050 9,050 -25 500 4,525,000 1 5,838.710 9,050 T/J 400 8,500 B 700 290 SCMA Surya Citra Media Tbk. --M9XX-1 840 840 805 820 -20 43,981,400 36,148,274,500 3,422 370.952 825 J 47,400 820 T/B 373,200 291 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 745 925 850 880 135 800 710,000 7 984.285 875 J 1,500 850 B 2,000 292 SFAN Surya Fajar Capital Tbk. --U9---2 730 725 720 725 -5 3,200 2,310,000 4 385.638 725 T/J 300 720 B 400 293 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,470 2,490 -10 38,900 96,804,000 30 106.410 2,490 T/J 13,700 2,470 B 2,400 294 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 3,500 J 48,900 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 655 665 -5 629,300 417,001,000 110 475.000 665 T/J 10,100 655 B 300 296 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5K--1 1,220 1,235 1,135 1,145 -75 10,326,200 12,020,439,000 4,686 197.414 1,150 J 1,434,600 1,145 T/B 61,000 297 SILO Siloam International Hospitals Tbk. --M9K--1 5,100 5,225 4,840 4,900 -200 33,600 167,764,000 134 55.651 5,000 J 100 4,900 T/B 4,900 298 SIMP Salim Ivomas Pratama Tbk. --M1---1 242 242 232 236 -6 2,354,500 557,327,200 165 21.455 238 J 11,100 236 T/B 18,300 299 SIPD Sierad Produce Tbk. --U3---2 800 850 800 850 50 12,900 10,738,500 15 0.944 810 J 5,300 775 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 4,720 4,720 4,620 4,650 -70 273,200 1,278,274,000 47 4,043.478 4,670 J 500 4,650 T/B 300 302 SMAR Smart Tbk. --U1---2 3,110 3,180 3,050 3,050 -60 10,000 31,030,000 14 1,007.731 3,020 J 200 2,910 B 1,300 303 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 294 318 280 286 -8 17,274,700 5,143,740,600 2,414 51.071 288 J 963,100 286 T/B 2,608,000 304 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 890 850 850 850 -40 16,500 14,025,000 6 1,026.570 850 T/J 18,700 845 B 700 305 SMRA Summarecon Agung Tbk. --M6K--1 505 515 480 484 -21 25,870,600 12,741,073,800 2,855 795.268 486 J 22,200 484 T/B 156,300 306 SMSM Selamat Sempurna Tbk. --U4K--1 1,235 1,290 1,220 1,265 30 2,273,800 2,872,688,500 488 3,378.830 1,265 T/J 13,900 1,260 B 700 307 SOCI Soechi Lines Tbk. --M7---1 121 121 113 118 -3 14,664,900 1,715,326,600 1,111 21.455 118 T/J 420,200 117 B 125,700 308 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--2 545 540 530 535 -10 19,100 10,222,000 13 46.121 540 J 2,900 535 T/B 200 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 218 224 208 212 -6 5,753,700 1,235,531,200 917 120.470 214 J 56,400 212 T/B 187,300 311 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 165 168 156 167 2 10,400 1,731,300 21 178.226 167 T/J 3,700 160 B 100 312 SRIL Sri Rejeki Isman Tbk. --M4LK-1 163 164 157 158 -5 19,657,000 3,119,306,300 1,265 65.833 159 J 274,500 158 T/B 383,400 313 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,260 3,100 3,040 3,040 -220 51,600 156,977,000 66 55.273 3,040 T/J 260,900 0 B 0 314 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 360 336 336 -24 31,819,900 11,184,376,800 1,151 137.846 336 T/J 3,277,300 0 B 0 315 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 975 995 955 975 0 10,043,200 9,807,176,500 320 145.522 975 T/J 28,200 960 B 1,600 316 STTP Siantar Top Tbk. --U5---2 10,900 10,850 10,600 10,600 -300 200 2,145,000 2 6,263.665 10,575 J 100,700 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 2 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 1,025 1,050 970 990 -35 59,813,700 61,015,529,000 2,683 244.444 995 J 1,000 990 T/B 2,826,700 323 TBLA Tunas Baru Lampung Tbk. --M5---1 520 525 498 500 -20 1,062,300 537,873,700 275 113.856 505 J 50,900 498 B 140,700 324 TCID Mandom Indonesia Tbk. --U5---1 9,250 9,400 9,400 9,400 150 300 2,820,000 2 922.003 9,400 T/J 2,000 9,275 B 200 325 TCPI Transcoal Pacific Tbk. --U7---2 4,670 4,780 4,570 4,670 0 8,915,100 41,681,550,000 6,733 3,384.058 4,670 T/J 1,000 4,660 B 20,200 326 TDPM Tridomain Performance Materials Tbk. --M3K--1 132 150 128 142 10 250,000 32,784,600 53 62.281 142 T/J 82,800 132 B 2,100 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,610 1,605 1,605 1,605 -5 15,100 24,235,500 13 146.575 1,610 J 3,600 1,605 T/B 1,800 328 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 143 151 135 147 4 84,710,200 12,374,176,800 4,108 47.419 147 T/J 647,800 146 B 142,100 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 300 J 10,000 240 B 6,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 5,075 5,075 5,075 -375 100 507,500 1 4,170.433 5,500 J 1,000 5,075 T/B 100 331 TINS Timah Tbk. --M2K--1 515 505 480 480 -35 22,081,800 10,747,454,000 2,521 245.277 480 T/J 2,115,100 0 B 0 332 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,125 5,150 4,920 4,920 -205 3,448,200 17,211,614,000 2,917 304.195 4,960 J 500 4,920 T/B 172,800 333 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 0 0 356 0 0 0 0 75.124 356 J 100 348 B 500 334 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 23,400 1,170,000 10 80.475 50 T/J 10,051,900 0 B 0 335 TOTL Total Bangun Persada Tbk. --M6---1 296 294 290 292 -4 754,400 219,642,800 82 104.951 292 T/J 15,700 290 B 1,340,000 336 TOTO Surya Toto Indonesia Tbk. --U3---2 218 228 210 210 -8 16,400 3,466,800 7 681.221 226 J 46,800 212 B 2,000 337 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 805 830 795 810 5 109,319,000 88,931,662,500 12,187 3,858.429 810 T/J 97,800 805 B 473,000 338 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---1 122 128 114 114 -8 1,800 208,600 5 114.879 119 J 3,000 0 B 0 340 TRIN Perintis Triniti Properti Tbk. --U6---2 222 228 208 228 6 12,906,000 2,787,008,200 1,193 114.000 228 T/J 333,200 222 B 67,100 341 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---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 352 B 10,000 343 TSPC Tempo Scan Pacific Tbk. --U5---1 1,185 1,185 1,170 1,175 -10 39,400 46,345,000 18 209.612 1,185 J 100 1,170 B 25,100 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 3,250 3,250 3,250 0 200 650,000 2 84.416 3,240 J 1,500 3,030 B 100 345 TURI Tunas Ridean Tbk. --U9---1 1,320 1,320 1,320 1,320 0 100 132,000 1 2,933.333 1,320 T/J 23,000 0 B 0 346 UCID Uni-Charm Indonesia Tbk. --U4---1 1,215 1,245 1,215 1,230 15 649,300 796,551,000 298 82.000 1,235 J 17,100 1,230 T/B 403,800 347 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,500 1,480 1,395 1,395 -105 419,500 587,872,500 369 2,704.746 1,395 T/J 262,300 0 B 0 348 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,900 2,900 2,900 0 100 290,000 1 107.405 2,900 T/J 7,200 2,790 B 100 349 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 1,770 1,770 0 152,300 269,571,000 15 147.500 1,770 T/J 42,600 1,765 B 4,300 350 VICO Victoria Investama Tbk. --U8---1 96 96 96 96 0 200 19,200 1 76.800 95 J 2,300 92 B 500 351 VOKS Voksel Electric Tbk. --U4---1 272 274 270 272 0 21,900 5,994,800 17 120.320 270 J 20,200 260 B 2,000 352 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 174 174 163 165 -9 27,215,400 4,525,982,600 2,035 56.897 166 J 56,500 165 T/B 37,700 353 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,140 1,130 1,065 1,065 -75 39,755,300 43,043,101,000 5,557 273.742 1,065 T/J 1,484,900 0 B 0 354 WOOD Integra Indocabinet Tbk. --M5K--1 290 290 270 270 -20 3,142,100 873,173,800 405 103.846 270 T/J 117,500 0 B 0 355 WSBP Waskita Beton Precast Tbk. --M3K--1 160 159 151 155 -5 27,082,900 4,190,119,100 1,558 31.633 156 J 351,100 155 T/B 322,100 356 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 635 595 610 -20 51,482,300 31,597,295,000 3,989 164.642 610 T/J 970,500 605 B 625,900 357 WTON Wijaya Karya Beton Tbk. XDM3K--1 248 248 232 238 -10 13,529,000 3,234,002,400 1,280 40.339 240 J 105,600 238 T/B 1,551,900 358 ZINC Kapuas Prima Coal Tbk. --U2---2 184 185 173 175 -9 58,523,000 10,514,129,400 1,032 623.864 175 T/J 863,500 174 B 428,400 Total 3,932,869,200 1,988,524,687,100 332,205 2,756,127,700 194,394,400 Jakarta, 16 April 2020 Trading Division