List of Securities Quotation: IDX SMC Composite Date: Friday, 24 April 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 5,675 5,725 5,450 5,475 -200 2,346,300 13,074,240,000 1,445 444.775 5,500 J 5,500 5,475 T/B 8,100 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,900 J 2,700 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,470 0 0 1,470 0 0 0 0 39.200 1,440 J 100 1,370 B 900 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,380 1,460 1,375 1,390 10 14,962,300 20,934,064,500 3,249 1,695.122 1,395 J 148,000 1,390 T/B 238,500 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 570 570 535 535 -35 15,803,800 8,545,929,500 1,614 420.158 535 T/J 10,234,600 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,825 5,875 5,600 5,625 -200 305,100 1,733,732,500 513 241.935 5,675 J 10,300 5,625 T/B 14,900 7 ADRO Adaro Energy Tbk. --M2BX-1 905 985 870 875 -30 98,736,600 91,805,485,000 10,648 79.545 880 J 51,700 875 T/B 48,900 8 AGII Aneka Gas Industri Tbk. --M3---1 420 420 410 414 -6 101,000 41,827,400 67 37.636 414 T/J 510,900 410 B 45,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 100 97 97 -2 3,619,000 353,400,100 315 158.476 97 T/J 228,500 96 B 1,281,400 10 AGRS Bank IBK Indonesia Tbk. --U8---2 122 122 120 120 -2 12,500 1,515,900 21 109.091 129 J 4,400 120 T/B 9,400 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,140 2,200 1,995 2,030 -110 18,824,800 39,033,488,000 2,356 1,617.904 2,040 J 235,800 2,030 T/B 2,900 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 294 274 274 274 -20 4,000 1,096,000 1 260.952 292 J 4,400 274 T/B 1,100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 155 175 157 166 11 52,700 8,751,200 53 95.402 166 T/J 19,400 165 B 25,300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 0 0 2,940 0 0 0 0 120.000 2,930 J 1,200 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,985 2,150 2,150 2,150 165 100 215,000 1 113.158 2,130 J 500 1,985 B 2,200 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 860 855 815 830 -30 87,600 72,720,000 29 2,117.941 850 J 15,200 830 T/B 19,800 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 0 0 500 0 0 0 0 41.667 500 J 131,000 496 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 498 515 486 494 -4 86,275,300 43,133,529,900 5,671 325.707 494 T/J 1,313,000 492 B 1,916,300 19 APIC Pacific Strategic Financial Tbk. --U8---2 750 765 750 750 0 36,707,600 27,675,263,500 730 797.737 755 J 8,100 750 T/B 106,200 20 APLN Agung Podomoro Land Tbk. --M6K--1 101 102 99 99 -2 2,561,800 255,663,100 264 27.123 100 J 307,700 99 T/B 1,000 21 ARII Atlas Resources Tbk. --U2---2 650 670 670 670 20 1,000 670,000 1 44.667 670 T/J 19,500 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 633.475 1,395 J 1,357,500 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 390 428 372 416 26 925,100 387,146,600 63 2,827.432 418 J 10,500 416 T/B 470,900 24 ARTO Bank Artos Indonesia Tbk. --U8---2 905 905 905 905 0 5,300 4,796,500 4 4,561.032 905 T/J 50,000 875 B 500 25 ASGR Astra Graphia Tbk. --U9---1 810 825 800 800 -10 523,100 418,551,500 30 165.865 800 T/J 3,400 790 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,185 1,180 1,155 1,155 -30 17,200 20,045,500 16 2,138.889 1,160 J 1,800 1,155 T/B 1,000 27 ASRI Alam Sutera Realty Tbk. --M6---1 114 119 111 112 -2 11,416,100 1,306,589,800 791 106.667 113 J 100,000 112 T/B 8,900 28 ASSA Adi Sarana Armada Tbk. --M7K--1 364 364 340 340 -24 2,965,700 1,015,429,000 248 87.179 340 T/J 752,600 0 B 0 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 800 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 800 810 775 780 -20 463,300 363,690,500 163 705.435 780 T/J 60,700 775 B 150,600 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 100 5,000 1 57.388 50 T/J 52,378,800 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 416 420 402 420 4 82,000 33,997,800 31 309.655 420 T/J 500,000 388 B 500 33 BALI Bali Towerindo Sentra Tbk. --U7---2 615 650 615 650 35 8,400 5,226,000 5 812.500 605 J 400 600 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 117 116 112 115 -2 4,177,300 477,602,800 297 34.116 115 T/J 332,700 114 B 1,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,070 1,095 -5 2,732,300 2,966,561,500 72 79.348 1,095 T/J 412,500 1,090 B 247,400 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 880 880 825 830 -50 62,521,900 52,794,709,000 6,894 108.261 830 T/J 2,047,700 825 B 3,244,400 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 272 260 270 -2 133,500 35,457,600 45 274.893 272 J 41,800 270 T/B 500 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 177 186 176 180 3 87,200 15,748,800 27 510.465 179 J 50,000 178 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 1,200 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,410 2,570 2,340 2,420 10 7,274,900 17,809,273,000 3,777 1.367 2,420 T/J 4,700 2,410 B 300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,611,400 230,570,000 151 217.306 50 T/J 649,122,000 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 128 128 120 120 -8 71,961,900 8,773,211,000 1,961 70.588 120 T/J 48,000 0 B 0 43 BFIN BFI Finance Indonesia Tbk. --M8---2 318 320 314 316 -2 513,700 163,363,200 20 1,619.350 318 J 13,000 316 T/B 600 44 BHIT MNC Investama Tbk. --M9---1 51 51 50 50 -1 7,250,300 362,555,100 170 146.220 51 J 4,036,700 50 T/B 1,439,200 45 BINA Bank Ina Perdana Tbk. --U8---1 960 980 980 980 20 500 490,000 1 553.685 980 T/J 10,800 970 B 100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 300 15,000 3 35.714 50 T/J 75,159,900 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 985 1,005 975 975 -10 1,312,100 1,293,582,500 185 15.000 985 J 892,700 975 T/B 13,200 48 BISI BISI International Tbk. --U1---1 910 910 885 895 -15 115,400 102,260,500 38 447.500 895 T/J 6,900 885 B 7,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. CDM8K--1 945 950 880 915 -30 36,387,200 33,213,431,500 3,998 152.500 920 J 244,500 915 T/B 2,016,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 580 590 555 555 -25 8,248,700 4,672,651,000 1,450 129.070 560 J 116,300 555 T/B 929,600 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 109,900 5,495,000 17 3.455 50 T/J 152,406,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 57 57 54 54 -3 613,800 33,282,600 68 123.910 55 J 15,100 54 T/B 2,900 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 14,300 715,000 10 0.658 50 T/J 111,105,400 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---2 300 280 280 280 -20 26,500 7,420,000 15 87.500 280 T/J 46,900 0 B 0 56 BMTR Global Mediacom Tbk. --M9K--1 218 226 206 212 -6 14,298,500 3,053,685,200 1,040 172.554 212 T/J 420,200 210 B 375,200 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,000 50,000 4 0.172 50 T/J 68,489,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 635 650 625 630 -5 1,942,700 1,236,161,500 420 4.652 630 T/J 63,500 625 B 114,700 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 144 147 142 144 0 214,900 30,580,000 29 1.716 144 T/J 59,200 143 B 1,000 60 BNLI Bank Permata Tbk. --M8K--1 1,235 1,245 1,210 1,220 -15 9,379,200 11,429,958,500 729 13.283 1,225 J 121,800 1,220 T/B 231,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 1,540 1,545 0 6,513,600 10,063,425,500 73 1,500.000 1,550 J 32,900 1,540 B 51,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 137 142 132 140 3 23,400 3,130,500 20 80.000 140 T/J 11,100 132 B 2,200 63 BOLT Garuda Metalindo Tbk. --U4---2 710 0 0 710 0 0 0 0 129.091 840 J 200 665 B 100 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,285 J 133,000 1,185 B 315,200 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 200 67 BRIS Bank BRIsyariah Tbk. --M8---1 194 196 189 189 -5 6,138,100 1,169,642,100 667 37.059 190 J 62,200 189 T/B 762,900 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 232,700 11,635,000 11 7.874 50 T/J 64,071,600 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,000 J 1,200 930 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 685 695 660 660 -25 14,500,100 9,736,195,000 1,712 129.284 660 T/J 982,900 655 B 1,413,500 71 BSIM Bank Sinarmas Tbk. --U8---1 478 482 478 478 0 31,100 14,866,200 6 326.015 470 J 1,000 462 B 300 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 0 0 1,600 0 0 0 0 82.051 1,600 J 14,900 1,560 B 100 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 0 800 40,000 2 383.083 50 T/J 12,353,100 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 1,880 1,885 1,810 1,810 -70 89,000 164,857,000 64 350.394 1,845 J 30,600 1,810 T/B 1,000 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. CDM8XX-1 2,240 2,230 2,090 2,090 -150 32,379,600 68,877,173,000 9,230 214.359 2,090 T/J 3,567,700 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 0 0 1,045 0 0 0 0 177.119 1,035 J 100 990 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 157 164 152 153 -4 86,244,800 13,588,737,400 795 14.962 153 T/J 46,000 152 B 62,500 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,578,700 128,935,000 80 2.902 50 T/J 354,372,400 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 76 77 74 74 -2 3,653,500 273,239,700 199 16.184 75 J 941,800 74 T/B 207,900 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 193 195 186 187 -6 73,500 13,880,800 41 56.667 187 T/J 400 186 B 28,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 54 50 50 0 62,141,300 3,207,566,500 802 28.571 50 T/J 31,874,000 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 368 388 0 9,200 3,512,600 12 708.844 392 J 200 386 B 5,000 85 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 525 J 300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 57 53 55 1 2,590,900 141,820,500 171 352.000 55 T/J 4,153,600 54 B 523,700 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 176 178 175 175 -1 92,400 16,188,400 14 13.694 176 J 784,100 175 T/B 325,500 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 1,200 1,980,000 1 5,987.372 1,700 J 1,500 1,600 B 5,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,200 2,480 2,100 2,480 280 76,300 175,377,000 41 1,377.778 2,480 T/J 400 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 422 470 420 450 28 16,654,200 7,397,638,800 2,594 1,956.522 452 J 178,000 450 T/B 450,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,600 1,595 1,595 0 1,200 1,916,500 7 152.623 1,605 J 200 1,595 T/B 14,400 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 124,216,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 0 0 350 0 0 0 0 176.620 360 J 100,000 350 B 500,000 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-1 515 515 480 482 -33 32,351,700 15,959,701,400 4,915 107.917 484 J 60,700 482 T/B 65,200 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,850 1,845 1,845 -10 4,400 8,125,000 3 3,703.183 1,850 J 1,400 1,845 T/B 800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,800 90,000 5 16.496 50 T/J 241,412,800 0 B 0 99 DILD Intiland Development Tbk. --U6---1 236 236 220 234 -2 334,100 76,222,600 77 40.776 234 T/J 4,700 224 B 600 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 740 780 705 720 -20 91,300 65,409,500 60 24.407 730 J 7,000 705 B 6,600 101 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,600 4,600 4,600 0 700 3,220,000 3 27,497.161 4,770 J 100 4,590 B 300 102 DMAS Puradelta Lestari Tbk. --M6K--1 186 173 173 173 -13 14,302,100 2,474,263,300 425 82.381 173 T/J 219,335,400 0 B 0 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 114 120 107 107 -7 16,439,100 1,837,716,600 983 46.522 107 T/J 2,546,400 0 B 0 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 945 950 0 1,700 1,610,000 7 103.825 950 T/J 5,000 940 B 700 105 DNAR Bank Oke Indonesia Tbk. --U8---1 270 0 0 270 0 0 0 0 245.455 268 J 7,600 258 B 100 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,490 3,490 3,490 10 1,200 4,188,000 2 3,065.733 3,490 T/J 4,800 3,330 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 133 142 128 130 -3 25,048,600 3,368,317,200 1,909 175.999 131 J 413,000 130 T/B 5,900 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 318 320 2 252,000 80,537,000 8 86.486 320 T/J 167,800 318 B 100 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,075 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 388 388 382 382 -6 123,200 47,454,000 43 75.644 384 J 11,200 382 T/B 600 111 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 2,180 2,200 2,070 2,200 20 1,500 3,233,000 6 809.802 2,200 T/J 1,200 2,170 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 210 240 210 210 0 1,600 368,400 8 140.000 238 J 20,100 210 T/B 200 114 ECII Electronic City Indonesia Tbk. --U9---2 670 0 0 670 0 0 0 0 16.543 670 J 100,000 0 B 0 115 ELSA Elnusa Tbk. --M2K--1 199 212 190 191 -8 131,300,300 26,759,118,400 6,643 47.750 192 J 45,500 191 T/B 1,064,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 1,700 85,000 7 10.308 50 T/J 582,186,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 0 0 4,950 0 0 0 0 687.500 4,940 J 200 4,900 B 500 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 0 0 1,850 0 0 0 0 1,294.349 2,190 J 800 1,755 B 1,000 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,225 1,235 1,145 1,150 -75 16,794,000 20,008,868,500 5,289 115.000 1,150 T/J 30,000 1,145 B 229,800 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 149 165 145 145 -4 7,772,800 1,207,360,000 1,274 269.963 146 J 12,500 145 T/B 102,300 121 EXCL XL Axiata Tbk. --M7BX-1 2,410 2,550 2,360 2,380 -30 13,346,800 32,617,210,000 4,358 120.787 2,380 T/J 85,900 2,370 B 40,900 122 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 1,070 1,070 0 800 856,000 2 3,365.521 1,100 J 300 1,070 T/B 200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,100 J 200 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 130 131 122 124 -6 2,057,300 257,184,900 523 59.048 125 J 82,000 124 T/B 49,200 125 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,440 2,440 2,440 -10 100 244,000 1 1,952.000 2,450 J 100 2,280 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 101 105 97 98 -3 89,232,500 8,983,411,200 4,674 5.444 98 T/J 507,600 97 B 2,059,900 128 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---2 244 264 250 260 16 800 203,400 4 30.952 270 J 100 252 B 1,500 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 179 177 167 167 -12 31,516,400 5,319,337,600 2,449 22.449 167 T/J 6,374,100 0 B 0 131 GJTL Gajah Tunggal Tbk. --M4---1 328 332 310 310 -18 887,900 278,451,200 214 60.861 312 J 40,500 310 T/B 51,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 74 71 72 -2 1,121,400 80,954,800 150 18.000 72 T/J 130,100 71 B 74,000 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 16,350 16,350 16,350 -625 200 3,270,000 1 2,843.478 16,350 T/J 1,100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,255 1,265 1,240 1,240 -15 6,200 7,835,000 9 96.498 1,255 J 1,500 1,235 B 1,400 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 86 105 81 92 6 277,500 23,979,100 51 36.800 92 T/J 6,400 83 B 500 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,490 2,490 2,370 2,460 -30 1,437,200 3,448,424,000 459 66.486 2,460 T/J 25,800 2,400 B 1,000 138 HERO Hero Supermarket Tbk. --U9---1 790 800 795 800 10 2,071,000 1,656,789,500 36 1,669.867 800 T/J 287,100 785 B 12,000 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,390 2,420 2,370 2,390 0 558,500 1,335,157,000 55 731.648 2,390 T/J 15,400 2,370 B 5,300 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,400 1,440,000 1 923.077 600 T/J 17,200 560 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 700 700 675 675 -25 15,865,800 10,913,138,000 955 217.742 675 T/J 241,800 670 B 287,700 142 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---2 230 0 0 230 0 0 0 0 219.048 0 J 0 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 244 258 228 228 -16 35,700 8,249,400 19 76.000 252 J 2,500 0 B 0 145 HRUM Harum Energy Tbk. --M2K--1 1,265 1,320 1,250 1,290 25 290,700 373,674,000 311 24.808 1,290 T/J 18,800 1,260 B 2,700 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,100 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 130 139 130 130 0 8,100 1,058,100 11 123.810 130 T/J 18,200 126 B 500 148 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 340 J 3,800 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---1 498 498 466 484 -14 1,582,500 762,540,600 253 64.977 484 T/J 73,000 472 B 500 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 147 152 146 147 0 37,900 5,628,100 9 29.400 151 J 24,900 146 B 200 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,075 1,060 1,075 -5 588,300 631,547,000 23 282.895 1,075 T/J 2,500 1,060 B 5,100 153 INAF Indofarma (Persero) Tbk. --U5---1 1,140 1,150 1,080 1,085 -55 3,168,300 3,509,054,000 1,449 434.000 1,090 J 51,800 1,085 T/B 99,700 154 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,440 2,330 2,350 -40 7,060,500 16,718,896,000 1,336 959.184 2,360 J 100 2,350 T/B 55,600 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,120 2,170 2,040 2,040 -80 4,000 8,371,000 17 274.751 2,060 J 200 2,030 B 500 156 INDS Indospring Tbk. --M4---1 1,800 1,830 1,800 1,800 0 10,300 18,613,500 11 168.750 1,800 T/J 1,900 1,700 B 5,000 157 INDY Indika Energy Tbk. --M2K--1 710 755 710 710 0 11,070,000 8,134,772,500 2,740 24.068 715 J 69,000 710 T/B 306,000 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,150 5,275 4,950 4,950 -200 3,103,800 15,569,756,000 2,006 255.067 4,960 J 138,500 4,950 T/B 126,300 159 INPP Indonesian Paradise Property Tbk. --U9---2 710 0 0 710 0 0 0 0 676.190 700 J 100 665 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,610 3,550 3,550 10 1,219,000 4,354,644,000 199 1,286.232 3,550 T/J 500 3,540 B 1,000 161 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 900 J 2,400 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 286 290 290 290 4 2,400 696,000 2 204.425 290 T/J 6,600 284 B 300 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 304 308 298 300 -4 1,328,300 399,977,400 292 18.293 304 J 13,100 300 T/B 181,200 164 IPTV MNC Vision Networks Tbk. --U9---1 390 390 386 390 0 10,845,700 4,209,966,600 15,474 162.500 390 T/J 382,500 388 B 321,800 165 IRRA Itama Ranoraya Tbk. XDU9---2 535 545 520 540 5 5,976,200 3,170,643,500 458 144.385 545 J 191,100 535 B 162,400 166 ISAT Indosat Tbk. --M7K--1 2,030 2,150 1,990 2,000 -30 7,758,500 16,025,896,500 3,398 142.857 2,000 T/J 15,200 1,995 B 53,900 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 128 155 125 131 3 45,637,200 6,391,837,500 3,593 44.407 132 J 85,300 131 T/B 5,134,000 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,470 3,670 3,260 3,280 -190 1,348,500 4,539,475,000 1,298 1,490.909 3,320 J 9,300 3,280 T/B 4,800 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,975 7,225 6,825 6,900 -75 1,568,900 11,051,412,500 1,933 49.286 6,900 T/J 15,100 6,875 B 500 170 JAST Jasnita Telekomindo Tbk. --U7---2 190 248 177 177 -13 307,500 55,653,100 91 71.951 177 T/J 126,700 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 172,452,000 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 438 434 434 434 -4 500 217,000 1 246.185 434 T/J 1,500 432 B 3,500 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 400 J 500,000 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 940 875 895 -35 25,869,800 23,540,669,000 4,625 244.669 895 T/J 593,700 890 B 249,300 175 JRPT Jaya Real Property Tbk. --M6K--1 384 398 386 390 6 3,763,700 1,466,446,800 145 375.000 390 T/J 2,000,000 388 B 14,400 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,580 2,580 2,520 2,550 -30 10,773,300 27,460,002,000 2,654 150.371 2,550 T/J 10,100 2,540 B 700 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 865 B 200 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 820 820 820 820 0 134,500 110,290,000 10 1,822.222 820 T/J 847,900 815 B 11,800 179 KAEF Kimia Farma Tbk. --M5---1 1,290 1,305 1,230 1,245 -45 6,219,500 7,859,978,000 1,904 1,245.000 1,245 T/J 110,300 1,240 B 200,300 180 KBLI KMI Wire & Cable Tbk. --M4K--1 390 396 370 396 6 1,356,600 528,679,800 207 48.117 396 T/J 649,500 380 B 5,000 181 KEEN Kencana Energi Lestari Tbk. --M7---1 348 350 340 348 0 4,000 1,385,200 9 87.879 348 T/J 98,000 340 B 100 182 KEJU Mulia Boga Raya Tbk. --U5---2 740 730 715 720 -20 13,000 9,369,500 11 96.000 740 J 400 720 T/B 2,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 667,900 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 138 140 130 130 -8 2,057,600 272,819,000 236 4.510 131 J 135,000 130 T/B 598,100 185 KINO Kino Indonesia Tbk. --M5---1 2,620 2,630 2,510 2,600 -20 234,400 600,044,000 186 68.421 2,600 T/J 26,900 2,550 B 500 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,000 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 195 200 200 200 5 100 20,000 1 701.754 199 J 85,500 188 B 200 188 KMTR Kirana Megatara Tbk. --U3---2 262 250 250 250 -12 6,900 1,725,000 2 54.585 250 T/J 3,000 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 505 500 470 470 -35 2,405,400 1,199,093,800 130 235.000 500 J 100 0 B 0 190 KPIG MNC Land Tbk. --M9---2 115 115 113 115 0 1,836,500 211,074,000 54 247.456 115 T/J 1,686,300 114 B 302,500 191 KRAH Grand Kartech Tbk. --U4---2 560 540 525 525 -35 2,800 1,471,500 10 190.909 550 J 800 525 T/B 700 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 163 170 161 162 -1 2,484,100 410,502,900 577 20.140 163 J 34,600 162 T/B 75,500 193 KREN Kresna Graha Investama Tbk. --U9---1 158 165 147 147 -11 55,083,900 8,368,191,000 4,109 1,529.338 147 T/J 4,132,100 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 346 370 322 322 -24 183,000 64,473,000 22 82.564 322 T/J 60,000 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 600 0 B 0 196 LINK Link Net Tbk. --M9---1 2,800 2,880 2,710 2,800 0 209,100 577,784,000 476 175.000 2,800 T/J 500 2,780 B 1,000 197 LPCK Lippo Cikarang Tbk --U6---1 660 695 650 670 10 904,400 604,805,000 148 75.540 670 T/J 101,000 655 B 10,000 198 LPKR Lippo Karawaci Tbk. --M6K--1 130 130 126 126 -4 7,549,300 960,630,600 708 40.688 127 J 100,000 126 T/B 155,400 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,360 1,360 1,265 1,265 -95 8,933,600 11,507,956,500 2,830 28.665 1,265 T/J 1,266,000 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 635 655 610 615 -20 23,300,600 14,631,402,000 2,609 158.710 620 J 57,300 615 T/B 307,500 201 MAIN Malindo Feedmill Tbk. --M3K--1 570 600 540 540 -30 15,667,000 8,835,930,500 2,650 306.818 545 J 147,200 540 T/B 91,600 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,250 2,100 2,100 2,100 -150 503,300 1,056,930,000 125 100.000 2,100 T/J 1,072,900 0 B 0 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 100.595 1,680 J 4,800 1,575 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 630 640 595 615 -15 9,157,700 5,591,729,000 1,377 986.921 615 T/J 660,600 605 B 50,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 149 160 139 160 11 202,100 30,047,000 28 213.333 160 T/J 40,200 139 B 2,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 340 350 340 344 4 1,206,100 412,393,000 165 688.000 344 T/J 99,600 342 B 103,000 207 MASA Multistrada Arah Sarana Tbk. --U4---1 376 370 356 370 -6 900 331,600 4 263.083 370 T/J 12,200 358 B 1,200 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,580 1,545 1,580 0 500 783,000 5 121.538 1,575 J 200 1,540 B 2,500 209 MCAS M Cash Integrasi Tbk. --U9---2 980 985 960 970 -10 95,300 92,409,000 53 70.036 970 T/J 22,500 960 B 100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 102 104 95 96 -6 2,622,800 257,787,000 199 86.105 97 J 47,100 96 T/B 444,400 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,700 85,000 1 36.232 50 T/J 34,443,900 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,270 1,290 1,260 1,270 0 62,121,000 79,474,872,500 1,226 331.167 1,270 T/J 21,562,700 1,265 B 708,000 213 MDLN Modernland Realty Tbk. --M6---1 82 83 79 79 -3 31,077,600 2,487,962,600 928 23.445 79 T/J 219,200 78 B 3,979,200 214 MEDC Medco Energi Internasional Tbk. --M2K--1 412 436 410 410 -2 74,262,600 31,820,893,600 4,107 722.123 412 J 127,200 410 T/B 2,918,100 215 MEGA Bank Mega Tbk. --U8---1 6,300 0 0 6,300 0 0 0 0 4,592.238 6,400 J 1,000 6,200 B 200 216 MERK Merck Tbk. --U5---2 1,970 2,000 1,910 1,965 -5 4,500 8,740,000 16 5,181.006 1,965 T/J 9,700 1,925 B 2,500 217 META Nusantara Infrastructure Tbk. --U7---1 91 91 85 90 -1 9,967,600 853,409,300 266 27.266 90 T/J 52,300 87 B 267,200 218 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,235 1,095 1,095 -50 300 347,500 3 1,123.077 1,095 T/J 307,200 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 660 675 645 660 0 1,970,000 1,307,395,000 101 293.333 660 T/J 256,100 655 B 6,300 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 1,300 1,300 0 100 130,000 1 472.727 1,330 J 100 1,300 T/B 799,900 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,975 1,920 1,940 0 1,885,800 3,669,990,500 761 114.220 1,950 J 13,900 1,940 T/B 335,700 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 5,400 270,000 5 238.095 50 T/J 803,300 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 6,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,200 11,000 10,600 11,000 -200 30,200 330,955,000 23 70,063.694 11,100 J 2,000 11,000 T/B 100 225 MLPL Multipolar Tbk. --M9---1 51 51 50 51 0 720,300 36,183,800 28 5.850 51 T/J 1,087,000 50 B 783,700 226 MMLP Mega Manunggal Property Tbk. --M6---2 139 144 138 138 -1 49,300 6,837,700 9 23.590 138 T/J 5,000 137 B 1,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 935 950 870 895 -40 45,763,000 41,179,354,000 8,284 99.444 900 J 262,300 895 T/B 59,400 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 189.655 1,100 J 75,700 1,025 B 1,000 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 515 520 498 505 -10 544,400 274,335,800 246 33.667 505 T/J 165,200 500 B 46,100 230 MPPA Matahari Putra Prima Tbk. --U9---1 105 115 101 110 5 2,091,700 226,696,400 241 46.248 110 T/J 151,000 105 B 100,000 231 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 1,020 J 200 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,500 J 100 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 340 340 318 318 -22 1,838,100 586,744,200 96 63.600 318 T/J 1,385,300 0 B 0 234 MSKY MNC Sky Vision Tbk. --U9---1 1,170 0 0 1,170 0 0 0 0 76.974 1,170 J 23,700 1,165 B 500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,015 1,065 1,015 1,055 40 591,600 620,827,000 431 1,899.258 1,060 J 16,700 1,055 T/B 26,200 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 177,538,400 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 350 340 340 340 -10 300 102,000 2 142.947 360 J 41,500 340 T/B 200 238 MTPS Meta Epsi Tbk. --U7---2 282 296 264 282 0 64,000 17,092,800 42 88.125 282 T/J 7,500 264 B 600 239 MYOH Samindo Resources Tbk. --U2---1 1,225 1,225 1,180 1,225 0 49,000 59,538,000 17 145.907 1,225 T/J 992,900 1,190 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 2,230 2,240 2,100 2,180 -50 4,283,000 9,347,592,000 1,438 10,905.453 2,180 T/J 21,500 2,170 B 70,000 241 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---2 200 0 0 200 0 0 0 0 194.175 200 J 11,500 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 740 780 690 715 -25 184,400 128,296,000 63 694.175 690 J 6,972,000 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 121.622 2,240 J 700 2,130 B 200 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 414 418 404 404 -10 1,240,300 508,188,400 400 124.308 406 J 15,300 404 T/B 18,400 246 NIRO City Retail Developments Tbk. --U6---2 148 145 145 145 -3 100 14,500 1 138.095 142 J 131,900 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 735 740 705 740 5 200 144,500 2 896.709 740 T/J 400 715 B 2,000 248 NOBU Bank Nationalnobu Tbk. --U8---1 1,120 1,090 1,045 1,045 -75 800 847,500 4 278.667 1,045 T/J 3,800 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 153 200 143 143 -10 49,500 7,249,500 38 65.000 143 T/J 9,400 0 B 0 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 5,100 251 PALM Provident Agro Tbk. --U1---2 186 186 186 186 0 400 74,400 1 50.838 185 J 2,000 181 B 300 252 PBID Panca Budi Idaman Tbk. --U3---1 905 910 895 905 0 1,200 1,076,500 3 106.471 900 J 3,000 895 B 2,300 253 PBRX Pan Brothers Tbk. --M4---1 185 191 174 177 -8 620,800 111,302,800 82 313.274 187 J 5,400 177 T/B 64,200 254 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-1 770 800 760 770 0 142,957,600 111,905,824,500 8,546 256.667 770 T/J 17,438,500 765 B 1,078,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 390 438 394 410 20 2,291,800 919,552,600 271 80.000 416 J 30,200 410 T/B 77,300 257 PLIN Plaza Indonesia Realty Tbk. CDU6---1 2,600 2,510 2,500 2,510 -90 2,800 7,006,000 9 1,041.537 2,600 J 100 2,510 T/B 300 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 130 126 130 -1 29,400 3,733,400 10 104.000 130 T/J 5,800 127 B 31,700 259 PNBN Bank Pan Indonesia Tbk --M8K--1 770 775 730 745 -25 1,530,500 1,145,581,000 264 1,240.426 745 T/J 35,300 735 B 3,300 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 12,300 615,000 6 50.000 50 T/J 3,764,500 0 B 0 261 PNIN Paninvest Tbk. --U8---1 715 725 720 720 5 15,100 10,922,000 10 765.632 720 T/J 129,800 710 B 3,100 262 PNLF Panin Financial Tbk. --M8K--1 180 181 170 171 -9 16,558,000 2,904,559,600 1,188 184.825 172 J 100,000 171 T/B 6,800 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,125 1,125 1,050 1,120 -5 3,000 3,269,000 9 68.502 1,120 T/J 10,200 1,050 B 100 264 POLU Golden Flower Tbk. --U4---2 1,185 1,185 1,105 1,105 -80 800 892,000 7 383.681 1,105 T/J 300 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 500 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 660 675 630 675 15 379,400 246,657,500 255 45.000 675 T/J 1,010,900 640 B 100 267 PPRE PP Presisi Tbk. --U7---1 130 130 126 126 -4 9,737,200 1,242,426,800 1,088 29.302 127 J 27,300 126 T/B 972,600 268 PPRO PP Properti Tbk. --U6K--1 50 51 50 51 1 25,785,600 1,292,704,600 392 110.270 51 T/J 43,444,700 50 B 48,930,600 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,300 3,390 3,310 3,320 20 11,900 39,655,000 40 51.077 3,320 T/J 152,200 3,300 B 4,100 270 PRIM Royal Prima Tbk. --U9---2 318 312 312 312 -6 300 93,600 1 62.400 296 J 300 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 197 193 194 1 15,245,600 2,965,482,200 2,376 629.400 194 T/J 25,200 193 B 110,400 272 PSGO Palma Serasih Tbk. --U1---2 101 116 110 110 9 200 22,600 2 104.762 105 J 32,700 98 B 200 273 PTBA Bukit Asam Tbk. --M2BX-1 1,890 1,960 1,845 1,850 -40 28,119,600 53,305,808,500 5,915 1,608.696 1,850 T/J 974,900 1,845 B 411,000 274 PTPP PP (Persero) Tbk. --M6XX-1 635 635 595 600 -35 30,849,000 18,884,050,500 3,030 112.782 605 J 635,500 600 T/B 820,900 275 PTRO Petrosea Tbk. XDM2---1 1,275 1,280 1,215 1,215 -60 556,100 688,528,000 378 972.000 1,220 J 1,200 1,215 T/B 66,000 276 PTSN Sat Nusapersada Tbk --M4---1 172 176 166 166 -6 690,400 116,329,600 90 85.862 168 J 19,400 166 T/B 30,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,240 4,000 4,000 4,000 -240 2,375,000 9,500,000,000 2 313.725 4,550 J 2,000 4,000 T/B 100 278 PWON Pakuwon Jati Tbk. --M6B3-1 376 380 350 350 -26 43,384,200 15,479,482,400 5,465 1,349.320 352 J 369,500 350 T/B 34,700 279 PZZA Sarimelati Kencana Tbk. --U9---1 615 620 600 600 -15 223,200 135,231,000 145 54.545 605 J 27,100 600 T/B 117,000 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 560 565 545 555 -5 17,281,200 9,634,348,500 1,547 346.875 555 T/J 204,100 550 B 16,000 281 RDTX Roda Vivatex Tbk --U6---1 4,800 4,800 4,790 4,790 -10 5,300 25,389,000 3 252.346 4,790 T/J 24,900 4,710 B 600 282 REAL Repower Asia Indonesia Tbk. --U6---2 70 74 69 73 3 208,900,400 15,159,230,500 22,041 73.000 73 T/J 10,080,600 72 B 1,250,800 283 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---2 424 424 414 416 -8 255,700 106,867,400 72 255.215 416 T/J 30,200 412 B 1,700 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 268 268 250 264 -4 10,100 2,557,000 11 2,065.728 264 T/J 2,500 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,230 1,245 1,210 1,245 15 718,100 889,546,500 37 488.235 1,245 T/J 776,300 1,215 B 65,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 140 138 140 2 200 27,800 2 175.000 137 J 100,000 136 B 1,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 4,700 8,600 B 500 289 SCMA Surya Citra Media Tbk. --M9XX-1 815 815 760 780 -35 37,998,100 29,676,479,500 3,573 352.857 785 J 219,500 780 T/B 4,300 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 1,200 0 0 1,200 0 0 0 0 1,342.207 1,120 J 12,000 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 715 715 710 715 0 2,200 1,563,000 5 380.319 715 T/J 1,700 710 B 1,000 292 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,490 2,500 -10 16,500 41,275,000 20 106.838 2,500 T/J 1,200 2,490 B 1,000 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,300 3,130 3,300 -50 3,500 11,242,000 9 153.354 3,300 T/J 10,500 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 675 660 660 -10 316,000 211,974,000 51 471.429 660 T/J 5,200 655 B 1,600 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,190 1,200 1,135 1,145 -45 4,621,000 5,350,930,000 2,179 197.414 1,150 J 14,400 1,145 T/B 230,200 296 SILO Siloam International Hospitals Tbk. --M9K--1 4,710 4,710 4,610 4,710 0 41,000 191,125,000 77 53.493 4,710 T/J 700 4,640 B 200 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 206 208 200 204 -2 2,567,900 521,618,200 265 18.545 204 T/J 83,400 202 B 32,100 298 SIPD Sierad Produce Tbk. --U3---2 1,050 1,100 980 1,100 50 277,800 301,198,000 20 1.222 1,100 T/J 50,000 1,085 B 200 299 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 4,730 4,750 4,660 4,710 -20 227,100 1,065,173,000 37 4,095.652 4,710 T/J 3,700 4,690 B 1,300 301 SMAR Smart Tbk. --U1---2 2,860 2,860 2,860 2,860 0 900 2,574,000 6 944.955 2,860 T/J 2,000 2,840 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 296 302 282 286 -10 9,036,000 2,645,581,400 1,620 51.071 286 T/J 35,600 284 B 252,500 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,300 1,600 1,350 1,385 85 1,208,600 1,783,500,000 691 1,672.705 1,385 T/J 8,300 1,380 B 24,900 304 SMRA Summarecon Agung Tbk. --M6K--1 440 442 414 414 -26 19,757,000 8,333,486,000 1,965 680.250 414 T/J 330,900 412 B 508,400 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,300 1,300 1,225 1,260 -40 2,358,600 2,962,031,000 650 3,365.475 1,260 T/J 119,000 1,255 B 5,000 306 SOCI Soechi Lines Tbk. --M7---1 122 125 116 119 -3 7,439,800 893,940,900 541 21.636 119 T/J 99,200 118 B 104,000 307 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--2 540 510 505 510 -30 2,900 1,468,500 5 43.966 540 J 300 515 B 2,900 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 220 204 206 0 9,698,400 2,046,189,000 1,134 117.060 206 T/J 354,500 204 B 113,200 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 160 169 150 150 -10 113,100 17,113,200 25 160.084 151 J 1,000 150 T/B 106,300 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 160 163 156 156 -4 9,538,800 1,503,982,600 971 65.000 157 J 473,500 156 T/B 433,700 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,950 2,890 2,900 0 338,200 994,319,000 72 52.727 2,900 T/J 83,300 2,890 B 3,600 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 310 314 290 290 -20 38,287,800 11,299,258,000 2,461 118.974 290 T/J 8,474,300 0 B 0 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 905 910 885 885 -20 377,800 337,272,000 107 132.090 890 J 100 885 T/B 63,900 315 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,550 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 450,000 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,830 0 0 2,830 0 0 0 0 1,825.806 2,840 J 33,300 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 1,080 1,125 1,055 1,090 10 47,115,500 51,560,032,500 1,579 269.136 1,090 T/J 867,100 1,085 B 301,500 322 TBLA Tunas Baru Lampung Tbk. --M5---1 530 530 505 510 -20 1,084,200 557,193,000 193 116.133 515 J 114,000 510 T/B 6,800 323 TCID Mandom Indonesia Tbk. CDU5---1 9,450 9,450 9,300 9,300 -150 17,500 163,930,000 34 912.194 9,300 T/J 6,800 9,275 B 200 324 TCPI Transcoal Pacific Tbk. --U7---2 4,660 4,950 4,630 4,800 140 9,481,600 44,891,070,000 6,090 3,478.261 4,850 J 80,000 4,760 B 1,400 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 117 114 109 109 -8 637,700 69,565,200 74 47.807 109 T/J 572,800 0 B 0 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,600 1,600 1,600 0 200 320,000 1 146.119 1,600 T/J 2,700 1,595 B 2,300 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 128 131 120 120 -8 54,978,200 6,827,586,300 2,717 38.710 121 J 200,700 120 T/B 1,770,100 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 226 B 1,300 329 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 0 0 4,900 0 0 0 0 4,026.625 0 J 0 5,000 B 100 330 TINS Timah Tbk. --M2K--1 462 472 450 456 -6 4,634,100 2,137,454,800 965 233.013 456 T/J 143,400 454 B 21,300 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 5,000 4,700 4,710 -210 4,005,900 19,417,789,000 3,000 291.211 4,730 J 900 4,710 T/B 26,400 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 312 330 0 21,200 6,974,400 2 69.638 334 J 5,000 312 B 17,600 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,100 55,000 2 80.475 50 T/J 10,789,100 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 286 294 284 290 4 541,900 156,788,800 59 104.232 290 T/J 4,000 286 B 139,000 335 TOTO Surya Toto Indonesia Tbk. --U3---2 214 218 208 208 -6 56,000 11,908,000 12 674.733 210 J 1,300 208 T/B 12,000 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 890 870 885 5 72,663,900 64,035,525,500 4,677 4,215.691 885 T/J 3,967,400 880 B 23,500 337 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---1 117 118 109 109 -8 8,200 966,700 5 109.840 118 J 23,600 109 T/B 2,000 339 TRIN Perintis Triniti Properti Tbk. --U6---2 222 228 218 218 -4 14,799,600 3,304,637,600 476 109.000 220 J 44,500 218 T/B 26,300 340 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---1 350 0 0 350 0 0 0 0 208.781 380 J 300,000 330 B 50,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,180 1,180 1,150 1,180 0 700 820,000 4 210.504 1,190 J 2,000 1,180 T/B 600 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,120 3,120 3,120 20 5,000 15,600,000 3 81.039 3,100 J 33,900 2,890 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,350 0 0 1,350 0 0 0 0 3,000.000 1,350 J 172,600 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,355 1,390 1,310 1,350 -5 244,900 331,343,500 195 90.000 1,355 J 7,100 1,350 T/B 6,200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,400 1,415 1,390 1,395 -5 131,700 184,039,500 117 2,704.746 1,395 T/J 117,700 1,390 B 16,000 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,300 3,300 3,300 3,300 0 300 990,000 1 122.219 3,400 J 200 3,080 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,760 1,760 1,755 1,760 0 51,100 89,894,500 21 146.667 1,760 T/J 82,400 1,750 B 2,400 349 VICO Victoria Investama Tbk. --U8---1 90 96 96 96 6 300 28,800 3 76.800 95 J 3,000 90 B 10,000 350 VOKS Voksel Electric Tbk. --U4---1 268 266 250 266 -2 24,900 6,330,200 20 117.666 264 J 1,000 260 B 2,500 351 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 160 160 155 156 -4 7,576,600 1,193,566,100 761 53.793 156 T/J 554,300 155 B 139,000 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 920 920 860 865 -55 41,649,700 36,517,992,000 5,989 222.335 865 T/J 1,281,500 860 B 4,572,300 353 WOOD Integra Indocabinet Tbk. --M5K--1 260 268 252 260 0 26,454,200 6,888,337,600 497 100.000 260 T/J 4,995,700 258 B 307,600 354 WSBP Waskita Beton Precast Tbk. --M3K--1 145 145 139 140 -5 18,888,000 2,682,462,000 1,750 28.571 140 T/J 268,000 139 B 1,980,500 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 575 585 550 555 -20 25,823,900 14,482,142,500 2,717 149.798 555 T/J 86,400 550 B 981,900 356 WTON Wijaya Karya Beton Tbk. XDM3K--1 224 232 220 220 -4 8,055,900 1,805,313,400 705 37.288 222 J 111,700 220 T/B 125,900 357 ZINC Kapuas Prima Coal Tbk. --U2---2 147 149 137 139 -8 72,030,900 10,298,811,900 2,123 495.526 140 J 25,800 139 T/B 4,407,500 Total 2,796,267,100 1,610,887,868,200 286,449 3,336,817,600 111,902,700 Jakarta, 24 April 2020 Trading Division