List of Securities Quotation: IDX SMC Composite Date: Tuesday, 21 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 6,550 6,450 6,100 6,100 -450 4,120,800 25,326,070,000 1,509 495.549 6,100 T/J 33,600 0 B 0 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 1,485 0 0 1,485 0 0 0 0 39.600 1,425 J 700 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,310 1,310 1,230 1,280 -30 12,482,600 15,966,674,000 4,217 1,560.976 1,295 J 80,000 1,280 T/B 31,800 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 615 615 580 585 -30 12,538,500 7,521,041,000 1,003 459.425 585 T/J 290,200 580 B 685,500 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,375 6,325 5,950 5,975 -400 651,500 3,931,937,500 825 256.989 5,975 T/J 59,100 5,950 B 108,500 7 ADRO Adaro Energy Tbk. --M2BX-1 985 970 920 930 -55 45,011,700 41,795,974,500 6,839 84.545 930 T/J 2,037,200 925 B 255,200 8 AGII Aneka Gas Industri Tbk. --M3---1 416 426 416 416 0 753,600 315,262,000 122 37.818 418 J 3,000 416 T/B 25,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 102 104 95 99 -3 2,705,500 268,868,400 309 161.744 100 J 412,100 99 T/B 7,900 10 AGRS Bank IBK Indonesia Tbk. XRU8---2 135 135 126 128 -7 2,900 373,300 7 116.364 135 J 99,800 128 T/B 283,000 11 AKRA AKR Corporindo Tbk. --M9XX-1 1,865 1,865 1,760 1,775 -90 18,528,900 33,515,958,000 2,385 1,414.670 1,775 T/J 20,900 1,770 B 25,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 278 272 278 -14 1,400 382,400 4 264.762 276 J 100 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 175 174 163 172 -3 19,300 3,182,800 22 98.851 172 T/J 200 170 B 1,000 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,730 0 0 2,730 0 0 0 0 111.429 2,650 J 400 2,540 B 2,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,130 2,130 2,130 2,130 0 500 1,065,000 1 112.105 2,080 J 1,000 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 850 850 810 850 0 7,200 5,964,500 21 2,168.976 850 T/J 40,000 825 B 5,500 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 520 555 500 500 -20 3,100 1,563,500 5 41.667 590 J 100 500 T/B 17,900 18 ANTM Aneka Tambang Tbk. --M2XX-1 500 500 476 482 -18 92,065,100 44,533,808,000 8,090 317.795 482 T/J 1,315,000 480 B 2,686,500 19 APIC Pacific Strategic Financial Tbk. --U8---2 720 730 715 720 0 473,300 341,540,000 144 765.827 730 J 8,400 720 T/B 1,100 20 APLN Agung Podomoro Land Tbk. --M6K--1 104 104 98 98 -6 5,110,800 508,524,600 373 26.849 99 J 756,800 98 T/B 2,888,000 21 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 10,000 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---1 378 378 374 378 0 120,500 45,498,600 34 2,569.157 378 T/J 91,800 374 B 900 24 ARTO Bank Artos Indonesia Tbk. --U8---2 940 925 890 900 -40 87,000 78,459,500 53 4,535.833 900 T/J 4,000 890 B 11,000 25 ASGR Astra Graphia Tbk. --U9---1 810 810 780 790 -20 48,700 38,685,500 33 163.792 790 T/J 700 785 B 12,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,180 1,175 1,175 -10 5,800 6,834,000 7 2,175.926 1,180 J 2,000 1,175 T/B 400 27 ASRI Alam Sutera Realty Tbk. --M6---1 114 114 107 108 -6 12,263,200 1,338,230,200 899 102.857 109 J 13,500 108 T/B 101,400 28 ASSA Adi Sarana Armada Tbk. --M7K--1 354 348 330 330 -24 6,526,700 2,169,301,400 265 84.615 332 J 41,000 330 T/B 697,600 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 720 J 4,100 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 825 820 790 800 -25 357,400 284,736,000 171 723.524 800 T/J 1,819,900 795 B 2,400 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 300 15,000 2 57.388 50 T/J 37,526,600 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 392 420 0 402,900 164,117,800 39 309.655 420 T/J 500,100 410 B 2,200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 685 645 645 645 -40 500 322,500 1 806.250 645 T/J 500 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 118 118 113 116 -2 4,631,300 535,933,400 397 34.412 117 J 376,500 116 T/B 40,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,085 1,095 -5 1,868,100 2,036,502,000 32 79.348 1,100 J 21,200 1,095 T/B 92,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 915 920 870 880 -35 32,611,900 28,885,876,000 3,769 114.783 885 J 157,400 880 T/B 605,800 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 274 258 256 256 -18 79,100 20,289,600 12 260.639 266 J 21,000 0 B 0 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 175 180 163 174 -1 592,400 100,630,700 67 493.449 175 J 25,000 173 B 20,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,240 2,240 2,160 2,230 -10 1,663,100 3,662,422,000 786 1.259 2,240 J 40,500 2,230 T/B 2,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,900 95,000 5 217.306 50 T/J 429,998,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 157 157 147 147 -10 18,967,400 2,813,862,500 728 86.471 147 T/J 2,105,500 0 B 0 43 BFIN BFI Finance Indonesia Tbk. --M8---2 324 338 316 316 -8 549,500 175,733,400 28 1,619.350 320 J 10,000 318 B 10,000 44 BHIT MNC Investama Tbk. --M9---1 52 52 50 50 -2 3,673,000 186,024,900 152 146.220 51 J 858,800 50 T/B 12,532,200 45 BINA Bank Ina Perdana Tbk. --U8---1 970 940 940 940 -30 100 94,000 1 531.085 995 J 112,100 940 T/B 3,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 263,000 13,150,000 9 35.714 50 T/J 75,364,600 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 975 1,000 960 1,000 25 394,300 388,119,000 199 15.385 1,000 T/J 1,004,000 995 B 1,900 48 BISI BISI International Tbk. --U1---1 880 880 840 870 -10 30,700 26,475,000 37 435.000 870 T/J 3,100 845 B 1,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 935 950 920 940 5 10,278,200 9,612,174,000 1,957 156.667 945 J 315,600 940 T/B 100,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 540 530 540 0 4,260,700 2,285,928,500 573 125.581 540 T/J 1,095,800 535 B 951,100 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 669,600 33,480,000 20 3.455 50 T/J 121,246,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 66 66 64 65 -1 165,700 10,729,200 33 149.151 66 J 400 65 T/B 1,200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 105,904,600 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---2 372 346 346 346 -26 41,000 14,186,000 15 108.125 346 T/J 156,000 0 B 0 56 BMTR Global Mediacom Tbk. --M9K--1 224 224 210 210 -14 16,696,900 3,534,883,600 1,173 170.926 210 T/J 382,200 0 B 0 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 30,100 1,505,000 2 0.172 50 T/J 63,182,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. --M8K--1 715 690 665 665 -50 7,145,700 4,769,383,000 1,164 4.910 665 T/J 1,276,100 0 B 0 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 146 141 142 -6 494,800 70,641,600 225 1.692 145 J 10,900 142 T/B 2,600 60 BNLI Bank Permata Tbk. --M8K--1 1,255 1,255 1,170 1,205 -50 21,254,700 25,560,185,000 1,042 13.120 1,205 T/J 2,624,600 1,200 B 1,097,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,540 1,545 1,540 1,545 5 85,800 132,524,500 24 1,500.000 1,550 J 34,000 1,540 B 54,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 132 141 131 139 7 112,600 14,804,900 12 79.429 139 T/J 5,900 133 B 1,000 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 850 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 1,280 J 163,200 1,185 B 302,200 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 3,950 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 196 198 189 192 -4 7,599,000 1,452,827,200 1,012 37.647 192 T/J 1,225,300 191 B 129,500 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 20,600 1,030,000 6 7.874 50 T/J 77,380,900 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 745 740 695 695 -50 30,683,600 21,576,673,500 3,340 136.140 700 J 100 695 T/B 109,100 71 BSIM Bank Sinarmas Tbk. --U8---1 460 486 450 482 22 500 235,000 4 328.743 482 T/J 43,300 430 B 5,600 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,670 1,575 1,555 1,555 -115 19,900 31,144,500 12 79.744 1,555 T/J 287,300 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 0 0 50 0 0 0 0 383.083 50 J 10,220,400 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 1,855 1,855 1,800 1,835 -20 11,100 20,127,500 27 355.233 1,835 T/J 100 1,805 B 1,700 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,200 2,180 2,050 2,050 -150 33,292,900 69,440,221,000 11,132 210.256 2,060 J 209,100 2,050 T/B 2,430,800 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 950 1,030 930 1,005 55 1,700 1,701,000 7 170.339 1,000 J 2,000 900 B 2,100 79 BULL Buana Lintas Lautan Tbk. --M7---1 157 163 149 154 -3 111,027,000 17,449,080,000 1,830 15.060 155 J 64,500 154 T/B 37,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 280,800 14,040,000 60 2.902 50 T/J 375,995,300 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 80 80 77 78 -2 9,205,300 717,376,500 417 17.059 78 T/J 395,800 77 B 864,300 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 218 185 187 -11 1,708,400 343,121,000 343 56.667 189 J 900 187 T/B 9,200 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 55 54 52 52 -3 17,700,200 920,994,400 268 29.714 52 T/J 11,029,700 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 430 364 388 0 25,700 9,681,000 21 708.844 392 J 200 386 B 107,000 85 CASS Cardig Aero Services Tbk. --U7---2 540 530 530 530 -10 100 53,000 1 132.500 570 J 300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 67 56 59 3 51,782,800 3,179,369,200 2,745 377.600 60 J 354,700 59 T/B 21,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 183 183 174 174 -9 281,300 49,620,900 60 13.616 182 J 500 173 B 65,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,650 1,650 1,650 -50 10,000 16,500,000 2 5,987.372 1,750 J 1,000 1,600 B 400 89 CLAY Citra Putra Realty Tbk. --U9---2 2,530 2,600 2,360 2,450 -80 55,700 142,094,000 32 1,361.111 2,360 J 1,700 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 422 420 404 408 -14 4,663,500 1,921,007,200 662 1,773.913 410 J 1,100 408 T/B 45,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,535 J 100 0 B 0 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 127,200,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 200 70,000 1 176.620 350 T/J 4,800 328 B 3,000 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 585 580 545 550 -35 27,699,600 15,272,411,000 2,318 123.142 550 T/J 21,200 545 B 353,400 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,850 1,850 1,840 1,840 -10 11,200 20,631,500 14 3,693.148 1,845 J 1,500 1,835 B 1,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 189,242,100 0 B 0 99 DILD Intiland Development Tbk. --U6---1 240 236 224 236 -4 253,500 58,255,400 109 41.125 236 T/J 6,200 224 B 300 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 790 790 735 735 -55 484,300 360,347,500 93 24.915 735 T/J 365,500 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,750 4,660 4,650 4,660 -90 300 1,396,000 3 27,855.819 4,770 J 100 4,660 T/B 100 102 DMAS Puradelta Lestari Tbk. CDM6K--1 190 192 184 185 -5 159,323,900 29,734,906,500 3,892 88.095 186 J 20,100 185 T/B 5,065,300 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 98 120 92 98 0 196,189,600 20,779,856,200 12,185 42.609 99 J 110,000 98 T/B 865,500 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 925 950 0 20,300 18,803,000 10 103.825 950 T/J 1,400 930 B 18,000 105 DNAR Bank Oke Indonesia Tbk. --U8---1 294 0 0 294 0 0 0 0 267.273 274 J 4,000 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,480 3,480 3,480 0 500 1,740,000 1 3,056.949 3,480 T/J 7,400 3,350 B 2,500 107 DOID Delta Dunia Makmur Tbk. --M2---1 157 157 147 147 -10 42,660,700 6,301,665,900 1,610 199.014 147 T/J 8,370,600 0 B 0 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 320 318 318 -2 1,288,500 410,618,200 43 85.946 320 J 244,900 318 T/B 100 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,975 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 400 400 378 380 -20 217,300 83,440,600 74 75.248 388 J 900 380 T/B 78,400 111 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,180 2,160 2,180 20 162,100 351,146,000 15 802.440 2,180 T/J 1,000 2,170 B 200 113 DWGL Dwi Guna Laksana Tbk. --U9---2 232 248 218 218 -14 2,500 592,400 4 145.333 244 J 2,700 218 T/B 400 114 ECII Electronic City Indonesia Tbk. --U9---2 670 670 670 670 0 2,500 1,675,000 3 16.543 670 T/J 99,000 665 B 3,000 115 ELSA Elnusa Tbk. --M2K--1 194 195 181 183 -11 43,137,500 7,933,236,500 3,003 45.750 184 J 396,700 183 T/B 15,000 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 570,521,600 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,790 4,840 4,770 4,840 50 4,100 19,670,000 13 672.222 4,840 T/J 400 4,600 B 1,000 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,850 1,850 0 3,200 5,920,000 2 1,294.349 1,850 T/J 300 1,795 B 100 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,240 1,160 1,190 -35 19,177,600 22,929,072,000 3,681 119.000 1,190 T/J 121,400 1,185 B 31,000 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 137 138 128 131 -6 509,800 67,914,200 131 243.898 132 J 10,000 131 T/B 64,200 121 EXCL XL Axiata Tbk. --M7BX-1 2,350 2,350 2,260 2,300 -50 14,017,300 32,189,254,000 2,801 116.727 2,300 T/J 299,900 2,290 B 269,800 122 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 1,070 1,070 0 500 535,000 3 3,365.521 1,070 T/J 2,200 1,040 B 800 123 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,000 J 200 0 B 0 124 FILM MD Pictures Tbk. --U9---1 135 140 126 126 -9 18,422,700 2,330,072,500 835 60.000 126 T/J 337,600 0 B 0 125 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,680 J 400 2,310 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 99 102 96 101 2 148,409,700 14,701,346,600 4,899 5.611 101 T/J 2,231,100 100 B 2,365,900 128 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. --U3---2 290 272 270 272 -18 7,700 2,083,200 10 32.381 288 J 100 272 T/B 5,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 193 196 182 183 -10 13,348,800 2,478,419,000 1,434 24.600 184 J 660,000 183 T/B 2,164,700 131 GJTL Gajah Tunggal Tbk. --M4---1 334 336 312 316 -18 1,613,300 511,756,000 268 62.039 316 T/J 78,100 314 B 199,300 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 78 73 74 -3 2,727,700 202,776,400 303 18.500 75 J 23,000 74 T/B 359,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,600 0 0 17,600 0 0 0 0 3,060.870 16,975 J 400 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,200 1,170 1,200 30 134,000 157,597,000 98 93.385 1,205 J 1,000 1,200 T/B 4,900 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 100 100 94 94 -6 117,500 11,285,500 20 37.600 99 J 1,300 94 T/B 23,800 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,430 2,560 2,350 2,390 -40 132,100 315,737,000 199 64.595 2,390 T/J 32,400 2,370 B 2,300 138 HERO Hero Supermarket Tbk. --U9---1 800 790 790 790 -10 100 79,000 1 1,648.994 785 J 1,100 780 B 100 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,440 2,440 2,330 2,330 -110 219,600 519,735,000 144 713.280 2,330 T/J 31,100 2,320 B 7,100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,600 1,560,000 1 923.077 600 T/J 15,100 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 720 720 680 690 -30 10,112,700 7,051,869,500 905 222.581 690 T/J 119,900 685 B 269,800 142 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---2 264 246 246 246 -18 55,800 13,726,800 34 234.286 246 T/J 1,625,800 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 250 248 234 244 -6 52,600 12,493,400 53 81.333 244 T/J 186,500 0 B 0 145 HRUM Harum Energy Tbk. --M2K--1 1,375 1,360 1,330 1,330 -45 232,100 309,961,000 47 25.577 1,335 J 100 1,330 T/B 200,100 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,700 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 136 134 133 133 -3 19,900 2,656,400 8 126.667 133 T/J 2,400 132 B 800 148 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 338 J 11,500 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---1 505 510 478 486 -19 996,500 485,355,900 185 65.246 490 J 34,300 486 T/B 2,700 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 156 148 147 147 -9 101,100 14,962,700 5 29.400 148 J 607,800 147 T/B 76,100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,070 1,065 1,070 0 523,700 558,704,500 16 281.579 1,070 T/J 30,800 1,055 B 4,200 153 INAF Indofarma (Persero) Tbk. --U5---1 1,085 1,085 1,015 1,040 -45 2,165,600 2,262,382,500 1,029 416.000 1,045 J 25,500 1,040 T/B 80,500 154 INCO Vale Indonesia Tbk. --M2XX-1 2,510 2,550 2,400 2,430 -80 10,928,300 26,626,772,000 2,964 991.837 2,430 T/J 81,500 2,420 B 156,900 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,160 2,160 2,040 2,140 -20 6,900 14,356,000 13 288.219 2,100 J 100 2,030 B 10,000 156 INDS Indospring Tbk. --M4---1 1,785 1,750 1,665 1,750 -35 14,500 24,826,500 16 164.062 1,825 J 100 1,740 B 500 157 INDY Indika Energy Tbk. --M2K--1 795 785 740 740 -55 8,858,400 6,609,882,000 1,708 25.085 745 J 65,800 740 T/B 197,300 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,075 4,940 4,990 -85 2,814,400 14,016,176,000 2,589 257.128 5,000 J 59,000 4,990 T/B 40,600 159 INPP Indonesian Paradise Property Tbk. --U9---2 730 840 680 700 -30 32,500 22,908,000 18 666.667 730 J 11,000 680 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,560 3,560 3,540 3,540 -20 878,600 3,119,165,000 138 1,282.609 3,550 J 800 3,540 T/B 500 161 INRU Toba Pulp Lestari Tbk. --U3---2 945 930 930 930 -15 1,000 930,000 1 9.442 895 J 10,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 308 306 288 306 -2 829,900 248,968,800 57 215.704 306 T/J 103,600 288 B 3,300 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 304 314 294 298 -6 4,342,300 1,313,006,400 787 18.171 298 T/J 3,189,900 296 B 313,000 164 IPTV MNC Vision Networks Tbk. --U9---1 398 398 390 390 -8 6,620,400 2,607,159,600 11,980 162.500 392 J 1,400 390 T/B 10,200 165 IRRA Itama Ranoraya Tbk. XDU9---2 555 565 530 545 -10 13,727,800 7,464,625,500 1,031 145.722 550 J 207,900 540 B 30,000 166 ISAT Indosat Tbk. --M7K--1 1,965 1,975 1,900 1,905 -60 2,800,300 5,380,362,000 1,982 136.071 1,910 J 500 1,905 T/B 113,000 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 136 127 128 -8 5,984,200 769,010,000 557 43.390 128 T/J 104,500 127 B 36,100 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,890 3,960 3,620 3,630 -260 1,510,600 5,639,846,000 1,188 1,650.000 3,630 T/J 8,600 3,620 B 2,800 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,500 7,450 7,025 7,150 -350 1,731,600 12,282,737,500 1,757 51.071 7,150 T/J 7,900 7,125 B 8,300 170 JAST Jasnita Telekomindo Tbk. --U7---2 234 236 218 218 -16 32,400 7,115,200 37 88.618 218 T/J 170,900 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 152,446,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 460 436 438 -2 7,100 3,120,000 6 248.454 438 T/J 4,000 436 B 1,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 410 392 410 -10 400 162,200 3 339.356 410 T/J 405,800 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 920 860 865 -50 39,459,900 34,674,036,500 5,425 236.468 865 T/J 129,300 860 B 2,976,500 175 JRPT Jaya Real Property Tbk. --M6K--1 376 380 370 380 4 358,000 134,754,600 172 365.385 380 T/J 1,700 378 B 4,200 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,800 2,840 2,610 2,640 -160 11,956,200 31,905,338,000 4,674 155.679 2,650 J 6,700 2,640 T/B 441,800 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 920 J 200 860 B 200 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 825 825 820 820 -5 138,900 114,571,000 12 1,822.222 825 J 37,000 820 T/B 7,600 179 KAEF Kimia Farma Tbk. --M5---1 1,265 1,275 1,180 1,205 -60 7,643,700 9,269,553,000 2,359 1,205.000 1,210 J 67,800 1,205 T/B 20,700 180 KBLI KMI Wire & Cable Tbk. --M4K--1 384 384 368 384 0 918,600 347,259,600 225 46.659 384 T/J 5,065,600 374 B 4,100 181 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 328 350 2 20,200 7,004,000 15 88.384 350 T/J 11,200 334 B 200 182 KEJU Mulia Boga Raya Tbk. --U5---2 755 765 715 750 -5 20,900 15,138,500 19 100.000 750 T/J 3,000 715 B 8,700 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,300 265,000 3 1.818 54 J 394,400 50 T/B 4,700 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 134 129 134 -1 1,328,900 174,219,800 190 4.649 135 J 14,000 134 T/B 34,400 185 KINO Kino Indonesia Tbk. --M5---1 2,770 2,690 2,580 2,630 -140 575,000 1,495,173,000 443 69.211 2,640 J 50,400 2,630 T/B 1,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,600 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 198 200 185 195 -3 33,300 6,190,900 15 684.211 195 T/J 40,400 0 B 0 188 KMTR Kirana Megatara Tbk. --U3---2 262 262 262 262 0 200 52,400 2 57.205 262 T/J 200 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 515 0 0 515 0 0 0 0 257.500 500 J 100 480 B 8,000 190 KPIG MNC Land Tbk. --M9---2 116 116 114 115 -1 378,400 43,267,800 36 247.456 115 T/J 1,493,500 114 B 135,000 191 KRAH Grand Kartech Tbk. --U4---2 406 505 410 505 99 8,500 4,103,700 22 183.636 0 J 0 505 T/B 28,100 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 166 166 160 160 -6 1,608,900 260,306,900 190 19.892 161 J 3,000 160 T/B 1,112,800 193 KREN Kresna Graha Investama Tbk. --U9---1 194 188 181 181 -13 4,928,000 894,486,700 472 1,883.063 181 T/J 7,376,700 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 370 370 346 370 0 400 140,800 2 94.872 370 T/J 7,700 346 B 4,900 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 8,800 0 B 0 196 LINK Link Net Tbk. --M9---1 2,700 2,900 2,700 2,840 140 300,000 830,023,000 1,175 177.500 2,840 T/J 134,100 2,760 B 800 197 LPCK Lippo Cikarang Tbk --U6---1 745 735 695 695 -50 956,600 670,663,500 227 78.359 695 T/J 214,600 0 B 0 198 LPKR Lippo Karawaci Tbk. --M6K--1 140 140 131 131 -9 25,749,700 3,475,193,400 1,192 42.302 132 J 69,700 131 T/B 1,441,700 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,500 1,500 1,395 1,395 -105 13,598,700 19,329,149,500 4,056 31.610 1,395 T/J 1,891,000 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 740 740 690 690 -50 14,438,400 10,039,863,000 1,315 178.065 690 T/J 605,000 0 B 0 201 MAIN Malindo Feedmill Tbk. --M3K--1 540 540 505 505 -35 8,459,800 4,332,694,500 985 286.932 510 J 70,000 505 T/B 1,149,500 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,130 2,130 1,985 1,985 -145 2,289,600 4,579,345,500 1,345 94.524 1,985 T/J 1,165,100 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,355 0 0 1,355 0 0 0 0 80.655 1,395 J 100 1,330 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 640 640 600 610 -30 18,451,700 11,258,473,500 1,784 978.898 610 T/J 50,000 605 B 17,900 205 MARI Mahaka Radio Integra Tbk. --M9---2 170 161 159 159 -11 14,700 2,350,000 15 212.000 159 T/J 22,600 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 354 340 344 4 1,506,800 515,687,400 199 688.000 348 J 11,000 344 T/B 78,700 207 MASA Multistrada Arah Sarana Tbk. --U4---1 392 374 372 374 -18 50,300 18,811,600 2 265.927 440 J 100 372 B 900 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,575 1,510 1,550 -10 1,800 2,732,500 11 119.231 1,550 T/J 10,000 1,510 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 970 985 945 960 -10 22,000 21,202,000 23 69.314 960 T/J 288,300 950 B 500 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 112 105 105 -7 3,940,000 415,859,000 333 94.177 105 T/J 312,600 0 B 0 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 5,100 255,000 2 36.232 50 T/J 8,185,300 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,270 1,285 1,240 1,275 5 48,114,200 61,558,410,500 1,264 332.471 1,275 T/J 776,400 1,270 B 13,600 213 MDLN Modernland Realty Tbk. --M6---1 87 88 82 82 -5 32,767,100 2,758,220,200 799 24.336 83 J 10,000 82 T/B 3,494,700 214 MEDC Medco Energi Internasional Tbk. --M2K--1 438 424 408 408 -30 31,227,000 12,833,277,800 4,041 718.601 408 T/J 2,446,900 0 B 0 215 MEGA Bank Mega Tbk. --U8---1 6,100 6,200 6,050 6,200 100 2,400 14,565,000 6 4,519.346 6,200 T/J 100 5,800 B 500 216 MERK Merck Tbk. --U5---2 1,910 1,900 1,860 1,880 -30 11,900 22,281,500 28 4,956.891 1,880 T/J 500 1,870 B 1,100 217 META Nusantara Infrastructure Tbk. --U7---1 99 100 98 98 -1 2,128,900 210,266,200 82 29.690 100 J 1,800 99 B 500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,155 1,075 1,075 1,075 -80 10,000 10,750,000 2 1,102.564 1,075 T/J 80,200 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 660 665 645 645 -15 1,161,100 766,721,000 128 286.667 645 T/J 52,200 640 B 70,600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,320 1,320 1,300 1,300 -20 300,200 390,262,000 6 472.727 1,320 J 100 1,300 T/B 499,900 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,850 1,870 1,810 1,870 20 3,195,400 5,863,143,000 765 110.098 1,875 J 5,000 1,870 T/B 2,088,500 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 65,900 3,295,000 10 238.095 50 T/J 595,500 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 7,500 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,200 11,200 11,000 11,075 -125 21,600 239,187,500 12 70,541.401 11,200 J 2,000 11,000 B 800 225 MLPL Multipolar Tbk. --M9---1 52 52 50 51 -1 7,912,800 399,389,500 146 5.850 51 T/J 1,002,700 50 B 4,893,900 226 MMLP Mega Manunggal Property Tbk. --M6---2 140 143 133 139 -1 44,300 5,919,800 8 23.761 139 T/J 49,300 138 B 2,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,020 1,050 950 950 -70 95,720,600 91,945,564,500 5,449 105.556 950 T/J 18,596,100 0 B 0 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 1,100 1,100 1,100 55 2,000 2,200,000 3 189.655 1,100 T/J 144,900 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 505 510 488 488 -17 683,500 337,376,000 544 32.533 500 J 16,500 488 T/B 157,900 230 MPPA Matahari Putra Prima Tbk. --U9---1 115 117 107 107 -8 1,465,300 158,198,200 262 44.986 107 T/J 926,900 0 B 0 231 MPRO Maha Properti Indonesia Tbk. --U6---2 980 980 980 980 0 100 98,000 1 890.909 990 J 4,700 915 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,600 J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 340 350 336 340 0 9,900 3,367,600 9 68.000 340 T/J 870,300 338 B 2,500 234 MSKY MNC Sky Vision Tbk. --U9---1 1,110 1,080 1,035 1,080 -30 4,000 4,297,500 5 71.053 1,080 T/J 7,100 1,075 B 2,200 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,005 1,020 985 1,005 0 368,700 369,467,000 244 1,809.246 1,005 T/J 253,600 1,000 B 81,300 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 143,509,500 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 350 0 0 350 0 0 0 0 147.151 378 J 30,300 328 B 1,000 238 MTPS Meta Epsi Tbk. --U7---2 300 330 280 304 4 78,600 23,040,200 49 95.000 304 T/J 1,200 280 B 2,700 239 MYOH Samindo Resources Tbk. --U2---1 1,260 1,250 1,175 1,235 -25 66,200 80,309,500 25 147.098 1,235 T/J 487,000 1,180 B 5,000 240 MYOR Mayora Indah Tbk. --M5KB-1 2,070 2,090 2,020 2,080 10 5,832,000 12,087,729,000 1,564 10,405.203 2,090 J 76,900 2,080 T/B 233,700 241 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---2 192 190 190 190 -2 10,000 1,900,000 7 184.466 190 T/J 5,300 182 B 100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 900 910 840 840 -60 77,087,500 65,967,620,500 126 815.534 840 T/J 930,600 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,330 2,330 2,330 0 200 466,000 2 125.946 2,330 T/J 100 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 430 430 404 406 -24 1,211,100 496,842,400 480 124.923 406 T/J 49,300 404 B 100,000 246 NIRO City Retail Developments Tbk. --U6---2 130 144 144 144 14 100 14,400 1 137.143 142 J 100 132 B 100 247 NISP Bank OCBC NISP Tbk. --U8---1 725 735 685 725 0 1,800 1,302,000 5 878.532 735 J 1,500 725 T/B 500 248 NOBU Bank Nationalnobu Tbk. --U8---1 995 0 0 995 0 0 0 0 265.333 975 J 1,300 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 189 197 176 176 -13 15,400 2,780,800 34 80.000 190 J 100 176 T/B 800 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 10,000 251 PALM Provident Agro Tbk. --U1---2 200 200 186 186 -14 400 77,600 3 50.838 200 J 105,800 186 T/B 600 252 PBID Panca Budi Idaman Tbk. --U3---1 905 905 885 885 -20 16,200 14,416,500 16 104.118 885 T/J 6,000 880 B 8,300 253 PBRX Pan Brothers Tbk. --M4---1 198 202 185 185 -13 1,616,800 301,743,100 165 327.434 186 J 3,100 185 T/B 206,400 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 805 800 760 765 -40 99,714,000 77,088,784,500 7,302 255.000 770 J 995,300 765 T/B 6,584,300 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 462 462 430 430 -32 629,700 272,633,400 116 83.902 462 J 171,900 430 T/B 25,400 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,640 2,800 2,630 2,800 160 2,400 6,631,000 12 1,161.874 2,800 T/J 2,900 2,480 B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 131 127 131 4 935,300 119,315,800 51 104.800 132 J 26,700 131 T/B 3,600 259 PNBN Bank Pan Indonesia Tbk --M8K--1 780 785 745 775 -5 2,024,200 1,539,295,500 179 1,290.376 775 T/J 241,200 765 B 100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,000 50,000 3 50.000 50 T/J 3,940,200 0 B 0 261 PNIN Paninvest Tbk. --U8---1 720 750 700 730 10 150,100 105,766,000 66 776.265 730 T/J 8,600 700 B 8,700 262 PNLF Panin Financial Tbk. --M8K--1 189 189 179 183 -6 12,001,100 2,193,012,700 890 197.795 183 T/J 3,172,300 182 B 398,300 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 0 0 1,095 0 0 0 0 66.972 1,065 J 600 0 B 0 264 POLU Golden Flower Tbk. --U4---2 1,355 1,350 1,350 1,350 -5 1,500 2,025,000 1 468.750 1,265 J 1,800 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 2,000 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 660 700 615 690 30 1,908,700 1,223,425,500 374 46.000 690 T/J 9,200 685 B 200 267 PPRE PP Presisi Tbk. --U7---1 133 133 125 128 -5 10,438,500 1,333,969,300 1,789 29.767 128 T/J 30,200 127 B 5,200 268 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 50,905,700 2,554,902,900 547 108.108 51 J 31,775,900 50 T/B 76,263,900 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,220 3,260 3,100 3,100 -120 69,300 223,020,000 14 47.692 3,100 T/J 53,500 3,090 B 200 270 PRIM Royal Prima Tbk. --U9---2 300 300 280 280 -20 700 203,800 6 56.000 280 T/J 1,100 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 194 187 194 4 26,322,800 5,004,441,700 3,316 629.400 195 J 492,500 194 T/B 394,900 272 PSGO Palma Serasih Tbk. --U1---2 110 115 105 115 5 14,500 1,533,500 14 109.524 115 T/J 106,100 106 B 2,000 273 PTBA Bukit Asam Tbk. --M2BX-1 1,935 1,925 1,800 1,825 -110 26,386,000 48,276,777,000 6,132 1,586.957 1,825 T/J 12,200 1,820 B 39,000 274 PTPP PP (Persero) Tbk. --M6XX-1 685 680 640 645 -40 43,725,900 28,590,490,000 3,845 121.241 650 J 2,218,800 645 T/B 464,400 275 PTRO Petrosea Tbk. CDM2---1 1,435 1,435 1,335 1,410 -25 1,935,100 2,696,468,500 849 1,128.000 1,415 J 50,400 1,410 T/B 9,700 276 PTSN Sat Nusapersada Tbk --M4---1 175 176 167 170 -5 892,300 150,456,400 125 87.931 170 T/J 112,200 169 B 31,600 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,500 J 200 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 400 400 372 378 -22 89,022,400 33,608,292,800 5,913 1,457.265 378 T/J 3,040,400 376 B 175,000 279 PZZA Sarimelati Kencana Tbk. --U9---1 635 645 605 610 -25 748,200 461,885,000 504 55.455 615 J 11,900 610 T/B 21,000 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 580 580 545 560 -20 3,762,300 2,081,400,000 1,173 350.000 560 T/J 149,500 555 B 15,300 281 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,880 J 30,000 4,600 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 73 74 68 73 0 131,588,500 9,274,029,900 14,598 73.000 73 T/J 2,738,600 72 B 478,800 283 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---2 442 444 430 434 -8 314,900 138,283,400 76 266.258 434 T/J 5,700 432 B 100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 240 274 230 268 28 4,200 980,000 9 2,097.027 268 T/J 5,200 230 B 600 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,245 1,220 1,235 -15 184,800 227,390,500 81 484.314 1,235 T/J 1,013,500 1,225 B 8,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 135 135 135 -4 100 13,500 1 168.750 135 T/J 201,700 130 B 2,800 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,100 J 27,900 8,625 B 400 289 SCMA Surya Citra Media Tbk. --M9XX-1 835 830 780 780 -55 19,205,700 15,215,007,000 1,933 352.857 780 T/J 5,820,700 0 B 0 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 0 0 1,200 0 0 0 0 1,342.207 1,175 J 600 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 725 725 725 725 0 2,000 1,450,000 5 385.638 725 T/J 1,700 720 B 2,100 292 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,530 2,490 2,510 0 17,000 42,595,000 18 107.265 2,510 T/J 200 2,480 B 1,000 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 3,350 3,350 0 100 335,000 1 155.677 3,350 T/J 400 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 645 635 645 0 481,600 308,543,000 96 460.714 645 T/J 25,100 640 B 300 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,215 1,235 1,200 1,210 -5 7,213,100 8,721,941,000 1,483 208.621 1,215 J 375,700 1,210 T/B 26,900 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,000 4,870 4,800 4,800 -200 30,100 145,103,000 62 54.515 4,800 T/J 185,000 4,790 B 300 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 230 228 214 218 -12 3,772,700 825,423,400 303 19.818 218 T/J 285,700 216 B 274,300 298 SIPD Sierad Produce Tbk. --U3---2 990 990 990 990 0 15,700 15,543,000 5 1.100 1,000 J 414,500 0 B 0 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,710 4,680 4,700 0 204,400 959,706,000 35 4,086.957 4,700 T/J 300 4,690 B 1,900 301 SMAR Smart Tbk. --U1---2 3,000 3,050 3,000 3,050 50 6,900 20,763,000 6 1,007.731 3,150 J 3,800 2,850 B 300 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 292 298 272 278 -14 12,190,600 3,428,291,000 1,937 49.643 278 T/J 40,600 276 B 254,400 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 860 860 835 835 -25 1,100 933,000 7 1,008.454 850 J 400 825 B 200 304 SMRA Summarecon Agung Tbk. --M6K--1 476 476 444 444 -32 28,157,900 12,677,620,200 2,164 729.543 444 T/J 10,261,700 0 B 0 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,285 1,500 1,250 1,500 215 3,150,700 4,125,909,000 501 4,006.517 1,500 T/J 224,100 1,270 B 4,600 306 SOCI Soechi Lines Tbk. --M7---1 112 130 107 119 7 49,210,900 5,973,050,000 3,551 21.636 119 T/J 526,600 118 B 614,700 307 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 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 635 635 595 595 -40 7,400 4,427,000 12 51.293 595 T/J 1,100 0 B 0 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 212 218 199 208 -4 5,384,900 1,116,030,500 516 118.197 210 J 111,000 208 T/B 2,400 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 160 162 150 150 -10 198,600 29,967,300 116 160.084 151 J 5,000 150 T/B 34,400 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 160 161 155 157 -3 14,539,600 2,281,446,800 1,028 65.417 158 J 493,500 157 T/B 52,300 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,100 3,050 2,900 2,900 -200 219,800 646,741,000 159 52.727 2,900 T/J 1,803,300 2,890 B 40,700 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 320 320 298 298 -22 14,305,400 4,289,715,800 943 122.256 298 T/J 5,177,400 0 B 0 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 930 930 905 925 -5 12,096,600 11,142,015,000 286 138.060 930 J 33,100 925 T/B 700 315 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,400 J 100 0 B 0 316 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,900 J 100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,830 2,840 2,840 2,840 10 1,000 2,840,000 1 1,832.258 2,840 T/J 32,300 2,830 B 2,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 320 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,035 1,090 1,030 1,090 55 78,549,800 82,979,485,000 2,929 269.136 1,090 T/J 1,931,600 1,085 B 135,300 322 TBLA Tunas Baru Lampung Tbk. --M5---1 530 530 510 515 -15 552,100 284,887,000 132 117.272 515 T/J 99,000 510 B 78,100 323 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,575 9,200 9,575 275 10,500 97,625,000 11 939.167 9,575 T/J 4,900 9,200 B 1,000 324 TCPI Transcoal Pacific Tbk. --U7---2 4,590 4,980 4,330 4,690 100 11,670,500 53,094,787,000 7,102 3,398.551 4,690 T/J 2,000 4,600 B 500 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 134 134 125 125 -9 649,300 82,798,800 55 54.825 134 J 50,700 0 B 0 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 0 0 1,600 0 0 0 0 146.119 1,605 J 1,900 1,600 B 2,100 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 141 142 132 132 -9 51,007,400 6,794,780,700 1,931 42.581 132 T/J 12,151,600 0 B 0 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 240 B 6,600 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,075 4,900 4,900 4,900 -175 100 490,000 1 4,026.625 5,400 J 1,000 5,000 B 100 330 TINS Timah Tbk. --M2K--1 478 476 452 456 -22 7,925,300 3,622,651,200 1,260 233.013 456 T/J 51,800 454 B 171,500 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 5,050 4,870 4,900 -100 2,430,700 11,968,579,000 2,680 302.959 4,900 T/J 25,000 4,890 B 100 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 332 344 312 344 12 15,500 5,322,800 11 72.592 344 T/J 11,700 310 B 5,300 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,400 70,000 3 80.475 50 T/J 8,397,800 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 290 292 284 292 2 94,600 27,111,600 64 104.951 294 J 204,000 290 B 10,100 335 TOTO Surya Toto Indonesia Tbk. --U3---2 214 0 0 214 0 0 0 0 694.197 224 J 1,700 208 B 15,200 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 890 910 860 885 -5 155,218,500 137,385,294,500 9,017 4,215.691 890 J 345,400 885 T/B 1,646,100 337 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 122 122 114 119 -3 12,200 1,461,600 7 119.917 126 J 700 119 T/B 3,000 339 TRIN Perintis Triniti Properti Tbk. --U6---2 226 226 216 218 -8 14,263,300 3,141,415,000 801 109.000 220 J 22,400 218 T/B 100 340 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 341 TRST Trias Sentosa Tbk. --U3---1 352 352 350 350 -2 20,000 7,020,000 2 208.781 380 J 10,000 352 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,170 1,185 1,110 1,170 0 168,900 196,730,500 35 208.720 1,180 J 8,100 1,170 T/B 3,200 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,030 3,030 2,920 2,990 -40 3,500 10,465,000 8 77.662 2,990 T/J 3,000 2,900 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,370 0 0 1,370 0 0 0 0 3,044.444 1,350 J 20,000 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,300 1,390 1,285 1,300 0 633,100 829,002,000 266 86.667 1,305 J 700 1,300 T/B 55,700 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,390 1,390 1,380 1,380 -10 430,100 594,254,000 203 2,675.663 1,385 J 700 1,380 T/B 562,900 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,280 0 0 3,280 0 0 0 0 121.478 3,190 J 100 0 B 0 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,765 1,765 1,765 1,765 0 153,300 270,574,500 16 147.083 1,765 T/J 42,600 1,760 B 4,300 349 VICO Victoria Investama Tbk. --U8---1 96 96 96 96 0 200 19,200 1 76.800 94 J 300 92 B 200 350 VOKS Voksel Electric Tbk. --U4---1 268 266 266 266 -2 12,600 3,351,600 4 117.666 268 J 4,300 266 T/B 900 351 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 174 176 162 162 -12 29,740,100 4,882,494,900 2,122 55.862 162 T/J 641,900 0 B 0 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,010 1,020 940 945 -65 38,523,200 36,686,074,000 6,386 242.897 950 J 184,000 945 T/B 265,400 353 WOOD Integra Indocabinet Tbk. --M5K--1 286 284 266 266 -20 5,815,000 1,552,359,000 360 102.308 266 T/J 1,509,200 0 B 0 354 WSBP Waskita Beton Precast Tbk. --M3K--1 151 151 142 143 -8 33,908,900 4,906,208,500 1,936 29.184 144 J 437,200 143 T/B 2,998,400 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 610 570 575 -30 32,644,600 19,064,501,000 2,781 155.196 580 J 1,037,000 575 T/B 514,200 356 WTON Wijaya Karya Beton Tbk. XDM3K--1 238 238 224 228 -10 9,817,700 2,249,027,000 861 38.644 230 J 305,000 228 T/B 218,600 357 ZINC Kapuas Prima Coal Tbk. --U2---2 177 177 165 169 -8 63,573,700 10,718,421,800 1,281 602.474 169 T/J 365,600 168 B 167,000 Total 3,057,172,800 1,697,296,626,400 277,812 2,692,081,000 153,450,400 Jakarta, 21 April 2020 Trading Division