List of Securities Quotation: IDX SMC Composite Date: Tuesday, 28 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 5,550 6,025 5,650 5,975 425 6,823,600 40,105,345,000 3,384 485.394 5,975 T/J 77,900 5,950 B 100,400 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 1,440 0 0 1,440 0 0 0 0 38.400 1,440 J 6,000 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,490 1,515 1,390 1,410 -80 14,526,100 20,593,175,000 4,374 1,719.512 1,415 J 16,100 1,405 B 170,600 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 535 505 520 5 23,680,100 12,366,985,500 1,574 408.378 520 T/J 3,638,600 515 B 286,000 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,525 5,650 5,500 5,625 100 158,900 885,802,500 246 241.935 5,650 J 4,200 5,600 B 400 7 ADRO Adaro Energy Tbk. --M2BX-1 900 915 875 890 -10 47,890,200 42,717,790,500 6,336 80.909 895 J 144,400 890 T/B 544,900 8 AGII Aneka Gas Industri Tbk. --M3---1 412 412 408 412 0 352,500 144,999,200 114 37.455 412 T/J 79,400 410 B 9,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 100 97 97 -1 1,774,100 173,379,900 177 158.476 97 T/J 914,500 96 B 203,300 10 AGRS Bank IBK Indonesia Tbk. --U8---2 118 124 110 118 0 6,800 796,400 18 107.273 120 J 100 118 T/B 2,500 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,050 2,370 2,050 2,270 220 29,169,400 65,210,816,000 4,798 1,809.183 2,270 T/J 272,800 2,260 B 35,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 260 290 280 290 30 600 169,000 2 276.190 276 J 4,000 242 B 2,100 13 AMAR Bank Amar Indonesia Tbk. --U8---2 161 160 155 155 -6 20,000 3,138,900 27 89.080 159 J 100 155 T/B 28,400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 0 0 2,940 0 0 0 0 120.000 2,890 J 1,200 2,740 B 500 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,040 2,210 2,040 2,040 0 5,600 11,441,000 7 107.368 2,040 T/J 600 2,030 B 11,100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 840 870 820 845 5 481,900 406,334,000 56 2,156.217 855 J 200 845 T/B 1,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 500 500 0 1,100 550,000 2 41.667 500 T/J 129,300 488 B 2,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 505 510 490 492 -13 45,388,100 22,519,545,700 4,065 324.388 494 J 86,900 492 T/B 1,637,200 19 APIC Pacific Strategic Financial Tbk. --U8---2 765 775 760 760 -5 38,256,000 29,268,873,500 1,336 808.373 775 J 100,900 760 T/B 800 20 APLN Agung Podomoro Land Tbk. --M6K--1 97 106 96 106 9 22,343,100 2,321,274,100 1,649 29.041 107 J 572,500 106 T/B 5,843,600 21 ARII Atlas Resources Tbk. --U2---2 670 670 670 670 0 2,500 1,675,000 1 44.667 670 T/J 7,500 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 67,100 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 420 420 410 416 -4 198,800 82,781,400 41 2,827.432 416 T/J 1,000 412 B 26,200 24 ARTO Bank Artos Indonesia Tbk. --U8---2 875 875 850 860 -15 43,700 37,371,500 30 4,334.240 860 T/J 600 855 B 3,300 25 ASGR Astra Graphia Tbk. --U9---1 760 745 710 740 -20 227,900 164,187,000 70 153.425 740 T/J 4,400 735 B 100 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,145 1,140 1,125 1,125 -20 10,700 12,096,000 9 2,083.333 1,130 J 2,500 1,125 T/B 2,600 27 ASRI Alam Sutera Realty Tbk. --M6---1 114 116 112 113 -1 6,762,100 769,202,600 399 107.619 114 J 300,000 113 T/B 1,128,600 28 ASSA Adi Sarana Armada Tbk. --M7K--1 326 362 326 350 24 15,702,400 5,449,055,800 834 89.744 352 J 100,000 350 T/B 66,200 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 820 J 4,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 775 780 765 770 -5 460,400 356,482,500 251 696.391 770 T/J 60,400 765 B 73,300 31 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 29,248,100 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 408 420 0 56,200 23,423,800 25 309.655 420 T/J 500,000 412 B 20,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 750 750 700 750 0 5,200 3,678,500 10 937.500 745 J 300 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 116 117 114 117 1 1,564,100 181,051,600 292 34.709 117 T/J 184,000 116 B 200 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,105 1,080 1,100 0 2,579,900 2,808,915,500 76 79.710 1,100 T/J 27,700 1,095 B 106,600 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 820 855 810 835 15 40,977,900 34,175,166,000 3,656 108.913 835 T/J 135,600 830 B 160,100 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 272 280 260 268 -4 190,000 50,258,600 48 272.857 268 T/J 19,700 266 B 30,000 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 180 189 173 176 -4 236,200 41,649,900 58 499.121 176 T/J 30,000 175 B 15,000 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 2,460 2,500 2,410 2,480 20 1,838,800 4,500,199,000 692 1.400 2,480 T/J 13,200 2,470 B 4,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 381,000 19,050,000 12 217.306 50 T/J 855,290,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 119 123 111 112 -7 67,870,400 7,720,941,700 2,295 65.882 112 T/J 1,976,100 111 B 2,455,500 43 BFIN BFI Finance Indonesia Tbk. --M8---2 330 350 326 328 -2 1,403,400 461,300,600 119 1,680.845 328 T/J 467,700 320 B 11,200 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 3,265,000 163,382,400 75 146.220 50 T/J 1,122,300 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 975 975 965 965 -10 2,700 2,608,500 4 545.210 975 J 1,700 965 T/B 8,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 76,626,000 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 955 960 940 945 -10 273,500 258,963,500 135 14.538 945 T/J 445,900 940 B 57,300 48 BISI BISI International Tbk. --U1---1 895 900 880 900 5 20,500 18,388,500 25 450.000 900 T/J 1,600 890 B 1,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 855 830 800 800 -55 10,604,400 8,513,932,000 2,275 133.333 800 T/J 7,878,800 0 B 0 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 545 530 530 -10 4,500,400 2,403,317,000 951 123.256 535 J 135,000 530 T/B 1,322,100 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 1,552,000 77,600,000 273 3.455 50 T/J 144,990,700 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 62 81 60 61 -1 354,100 23,480,900 105 139.972 66 J 20,000 61 T/B 5,100 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 106,125,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,780 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 278 338 266 266 -12 13,000 3,595,400 22 83.125 308 J 1,100 268 B 2,000 56 BMTR Global Mediacom Tbk. --M9K--1 210 214 208 210 0 57,906,900 12,261,845,200 2,110 170.926 210 T/J 376,100 208 B 893,600 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 700 35,000 3 0.172 50 T/J 57,113,600 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 625 640 620 640 15 1,310,300 833,884,500 365 4.725 640 T/J 26,300 635 B 123,500 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 145 145 140 145 0 106,700 15,138,000 29 1.728 145 T/J 2,200 142 B 34,000 60 BNLI Bank Permata Tbk. --M8K--1 1,235 1,240 1,220 1,225 -10 8,069,300 9,886,207,500 345 13.338 1,230 J 1,145,500 1,225 T/B 8,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,540 1,545 1,535 1,545 5 6,580,400 10,166,589,500 30 1,500.000 1,550 J 34,600 1,545 T/B 20,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 136 144 127 128 -8 245,200 32,649,400 62 73.143 129 J 23,400 128 T/B 2,700 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 1,280 J 158,400 1,185 B 304,400 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 10,000 J 100 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---1 194 198 189 190 -4 3,928,600 750,648,500 638 37.255 191 J 33,500 190 T/B 77,600 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 31,080,600 1,554,030,000 57 7.874 50 T/J 45,920,700 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 705 665 690 0 23,397,500 16,119,733,500 3,106 135.160 690 T/J 755,600 685 B 121,400 71 BSIM Bank Sinarmas Tbk. --U8---1 488 486 456 484 -4 9,500 4,367,400 8 330.107 484 T/J 11,400 456 B 3,400 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 0 0 1,600 0 0 0 0 82.051 1,590 J 53,300 1,500 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 0 0 50 0 0 0 0 383.083 50 J 13,600,200 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 1,810 1,810 1,750 1,760 -50 69,500 122,816,000 73 340.714 1,775 J 500 1,760 T/B 11,900 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,995 2,020 1,875 1,900 -95 52,772,100 101,526,538,000 12,316 194.872 1,905 J 174,100 1,900 T/B 2,683,600 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,035 1,030 1,030 1,030 -5 100 103,000 1 174.576 1,030 T/J 8,900 0 B 0 79 BULL Buana Lintas Lautan Tbk. --M7---1 157 164 157 163 6 95,585,700 15,096,457,300 969 15.940 163 T/J 399,100 162 B 31,300 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 505,600 25,280,000 58 2.902 50 T/J 348,931,200 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 73 76 73 75 2 5,617,200 420,470,300 332 16.403 76 J 1,617,700 75 T/B 630,400 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 188 194 187 188 0 74,300 14,070,300 67 56.970 189 J 1,500 188 T/B 600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 24,085,300 1,205,368,600 197 28.571 50 T/J 15,654,200 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 411,000 159,421,200 11 708.844 392 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 299,900 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 52 54 0 2,102,400 112,133,500 109 345.600 54 T/J 402,500 53 B 293,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 173 179 174 175 2 150,000 26,449,600 12 13.694 179 J 18,500 175 T/B 29,600 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 1,000 1,580 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,320 2,500 2,160 2,500 180 23,500 55,828,000 41 1,388.889 2,500 T/J 500 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 452 456 432 444 -8 10,520,600 4,665,232,800 1,477 1,930.435 444 T/J 49,000 442 B 52,600 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,590 1,590 1,485 1,490 -100 24,200 38,457,500 5 142.576 1,495 J 200 1,490 T/B 15,000 92 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 300 15,000 3 45.455 50 T/J 187,146,000 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 316,000 110,600,000 7 176.620 350 T/J 200,000 338 B 800 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-1 492 510 482 505 13 22,200,700 11,065,550,200 2,564 113.067 510 J 918,300 505 T/B 2,554,700 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,845 1,840 1,845 0 6,200 11,423,000 4 3,703.183 1,845 T/J 300 1,840 B 300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 3 16.496 50 T/J 195,886,100 0 B 0 99 DILD Intiland Development Tbk. --U6---1 238 238 228 228 -10 84,400 19,449,000 54 39.731 228 T/J 141,100 226 B 20,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 720 720 675 685 -35 128,800 88,229,000 25 23.220 685 T/J 336,100 680 B 14,500 101 DLTA Delta Djakarta Tbk. --U5---1 4,550 4,600 4,520 4,600 50 152,300 700,556,000 10 27,497.161 4,600 T/J 148,000 4,580 B 400 102 DMAS Puradelta Lestari Tbk. XDM6K--1 161 161 150 152 -9 137,450,400 21,064,142,900 5,324 72.381 153 J 477,500 152 T/B 10,184,700 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 102 111 100 103 1 10,120,300 1,079,437,900 787 44.783 103 T/J 554,500 102 B 243,000 104 DMND Diamond Food Indonesia Tbk. --U5---1 930 945 930 945 15 22,300 20,757,500 14 103.279 945 T/J 5,500 930 B 38,900 105 DNAR Bank Oke Indonesia Tbk. --U8---1 284 0 0 284 0 0 0 0 258.182 266 J 9,600 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,450 3,430 3,430 3,430 -20 3,000 10,290,000 2 3,013.027 3,430 T/J 3,000 3,400 B 10,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 135 145 131 132 -3 121,197,400 16,628,214,200 6,791 178.707 133 J 159,700 132 T/B 2,591,300 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 320 314 316 -2 863,100 274,416,600 38 85.405 318 J 423,700 314 B 26,500 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,825 J 1,200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 378 400 376 378 0 114,100 43,295,200 57 74.851 378 T/J 602,900 376 B 14,800 111 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 2,160 2,160 2,160 -20 700 1,512,000 4 795.078 2,160 T/J 9,300 2,150 B 500 113 DWGL Dwi Guna Laksana Tbk. --U9---2 228 238 236 236 8 300 71,000 2 157.333 236 T/J 8,500 214 B 100 114 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--1 189 191 182 186 -3 25,445,300 4,736,234,200 2,189 46.500 187 J 158,400 186 T/B 297,200 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 400 20,000 1 10.308 50 T/J 610,904,500 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 6,000 4,950 6,000 1,050 1,005,200 4,977,745,000 14 833.333 5,500 J 900 4,630 B 400 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,730 1,735 1,705 1,710 -20 23,400 40,048,500 14 1,196.398 1,710 T/J 30,800 1,705 B 25,100 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,170 1,200 1,155 1,175 5 6,735,000 7,923,648,000 1,969 117.500 1,180 J 123,900 1,175 T/B 115,800 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 147 149 145 148 1 960,600 140,733,700 124 275.549 149 J 27,200 148 T/B 31,500 121 EXCL XL Axiata Tbk. --M7BX-1 2,480 2,600 2,460 2,550 70 12,994,700 33,009,242,000 4,430 129.414 2,560 J 15,000 2,550 T/B 101,700 122 FAST Fast Food Indonesia Tbk. --U9---2 1,110 1,050 1,045 1,050 -60 300 314,000 3 3,302.614 1,110 J 4,100 1,045 B 300 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,850 J 200 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 123 130 116 123 0 2,017,100 249,421,800 440 58.571 123 T/J 10,000 122 B 115,600 125 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 2,670 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---1 102 105 99 101 -1 68,430,800 6,995,626,900 5,202 5.611 102 J 1,344,500 101 T/B 5,074,100 128 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---2 260 250 244 250 -10 2,000 494,600 4 29.762 260 J 100 250 T/B 5,900 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 162 193 163 184 22 67,487,200 12,390,170,400 5,949 24.734 185 J 2,323,600 184 T/B 297,500 131 GJTL Gajah Tunggal Tbk. --M4---1 310 332 310 314 4 425,400 135,118,800 156 61.646 316 J 5,000 314 T/B 8,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 71 80 71 72 1 13,432,900 1,003,706,900 844 18.000 73 J 35,000 72 T/B 97,300 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,350 0 0 16,350 0 0 0 0 2,843.478 15,725 J 400 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,225 1,300 1,215 1,250 25 25,600 31,980,000 31 97.276 1,250 T/J 14,000 1,245 B 100 135 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. --U6---1 87 87 83 87 0 10,800 928,800 10 34.800 87 T/J 26,500 85 B 2,000 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,460 2,490 2,460 2,470 10 160,200 396,420,000 45 66.757 2,470 T/J 386,100 2,450 B 6,200 138 HERO Hero Supermarket Tbk. --U9---1 800 900 800 900 100 29,600 25,595,500 27 1,878.601 890 J 100 860 B 400 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,370 2,690 2,400 2,470 100 647,200 1,576,804,000 136 756.138 2,500 J 2,500 2,470 T/B 14,200 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 560 600 0 300 176,000 2 923.077 600 T/J 17,200 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 670 685 5 13,162,700 8,922,520,500 609 220.968 685 T/J 503,500 680 B 6,100 142 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---1 236 250 222 238 2 32,700 7,481,800 32 79.333 238 T/J 3,700 236 B 1,500 145 HRUM Harum Energy Tbk. --M2K--1 1,300 1,275 1,255 1,260 -40 68,200 85,753,500 55 24.231 1,260 T/J 1,600 1,255 B 55,000 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 134 134 125 125 -9 22,900 2,869,000 16 119.048 130 J 100 125 T/B 10,000 148 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 330 J 11,200 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---1 474 478 442 442 -32 2,856,500 1,282,436,600 378 59.339 442 T/J 49,900 0 B 0 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 150 150 142 149 -1 35,600 5,338,700 9 29.800 149 T/J 13,900 143 B 2,100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,075 0 649,000 696,582,000 24 282.895 1,080 J 50,700 1,060 B 4,100 153 INAF Indofarma (Persero) Tbk. --U5---1 1,115 1,145 1,090 1,140 25 5,663,000 6,390,069,500 1,849 456.000 1,145 J 184,600 1,140 T/B 20,200 154 INCO Vale Indonesia Tbk. --M2XX-1 2,390 2,410 2,340 2,350 -40 4,570,500 10,809,383,000 800 959.184 2,360 J 1,000 2,350 T/B 454,700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,010 2,080 2,020 2,030 20 18,100 37,124,000 17 273.404 2,070 J 100 2,020 B 1,000 156 INDS Indospring Tbk. --M4---1 1,800 1,840 1,820 1,820 20 2,400 4,383,500 11 170.625 1,820 T/J 4,800 1,800 B 10,000 157 INDY Indika Energy Tbk. CDM2K--1 755 760 740 740 -15 8,191,300 6,109,524,500 1,780 25.085 745 J 72,800 740 T/B 3,600 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,225 5,300 5,075 5,175 -50 4,042,400 20,925,832,500 2,054 266.660 5,200 J 14,000 5,175 T/B 16,200 159 INPP Indonesian Paradise Property Tbk. --U9---2 710 0 0 710 0 0 0 0 676.190 750 J 100 670 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,560 3,580 3,540 3,550 -10 1,161,300 4,137,492,000 290 1,286.232 3,560 J 300 3,550 T/B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 900 J 18,700 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 288 298 272 298 10 78,600 23,403,200 30 210.065 298 T/J 1,300 270 B 200 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 304 310 300 300 -4 2,936,000 888,642,600 286 18.293 304 J 10,000 300 T/B 176,100 164 IPTV MNC Vision Networks Tbk. --U9---1 392 392 384 390 -2 11,963,500 4,660,175,600 16,544 162.500 390 T/J 1,201,200 388 B 200,100 165 IRRA Itama Ranoraya Tbk. XDU9---2 545 550 540 550 5 4,929,100 2,678,524,000 410 147.059 550 T/J 730,100 545 B 193,600 166 ISAT Indosat Tbk. --M7K--1 2,070 2,100 2,030 2,040 -30 5,225,200 10,782,071,000 2,167 145.714 2,050 J 30,200 2,040 T/B 102,300 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 127 128 120 121 -6 5,617,600 692,789,700 501 41.017 122 J 103,400 121 T/B 202,100 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,110 3,150 2,900 3,090 -20 3,345,500 9,988,193,000 2,451 1,404.545 3,090 T/J 500 3,080 B 3,700 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,100 7,200 6,875 6,900 -200 1,376,100 9,556,672,500 1,477 49.286 6,925 J 1,500 6,900 T/B 38,900 170 JAST Jasnita Telekomindo Tbk. --U7---2 165 174 154 154 -11 204,400 32,247,500 113 62.602 154 T/J 5,900 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 133,260,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 428 428 428 0 4,000 1,712,000 3 242.782 428 T/J 4,000 422 B 3,500 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 408 J 100 392 B 100 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 920 935 905 925 5 28,953,600 26,701,865,000 3,985 252.870 925 T/J 280,800 920 B 474,300 175 JRPT Jaya Real Property Tbk. --M6K--1 378 380 376 378 0 223,100 84,456,400 87 363.462 378 T/J 427,700 376 B 102,300 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,560 2,760 2,520 2,700 140 22,862,000 61,247,451,000 7,534 159.217 2,710 J 36,900 2,700 T/B 557,800 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 810 815 805 805 -5 136,800 110,806,000 16 1,788.889 815 J 32,000 805 T/B 211,300 179 KAEF Kimia Farma Tbk. --M5---1 1,295 1,355 1,285 1,345 50 22,195,800 29,449,721,000 6,241 1,345.000 1,345 T/J 308,700 1,340 B 415,800 180 KBLI KMI Wire & Cable Tbk. --M4K--1 386 394 382 394 8 582,500 227,688,200 87 47.874 394 T/J 539,500 388 B 300 181 KEEN Kencana Energi Lestari Tbk. --M7---1 330 330 308 330 0 86,200 26,916,000 25 83.333 330 T/J 86,000 324 B 800 182 KEJU Mulia Boga Raya Tbk. --U5---2 740 740 740 740 0 100 74,000 1 98.667 740 T/J 17,400 725 B 100 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 679,800 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 126 125 118 125 -1 3,762,700 458,262,200 330 4.337 125 T/J 21,200 124 B 1,000 185 KINO Kino Indonesia Tbk. --M5---1 2,570 2,570 2,530 2,570 0 76,100 194,659,000 86 67.632 2,570 T/J 115,700 2,540 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 3,700 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 197 197 184 196 -1 17,100 3,174,400 8 687.719 196 T/J 10,200 184 B 10,800 188 KMTR Kirana Megatara Tbk. --U3---2 250 270 246 246 -4 5,300 1,308,400 7 53.712 264 J 200 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 500 500 466 500 0 3,200,500 1,590,645,000 112 250.000 498 J 40,100 496 B 1,000 190 KPIG MNC Land Tbk. --M9---2 114 115 113 115 1 618,000 70,959,000 32 247.456 115 T/J 725,200 114 B 500,000 191 KRAH Grand Kartech Tbk. --U4---2 525 0 0 525 0 0 0 0 190.909 490 J 600 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 163 152 160 0 759,800 122,363,800 105 19.892 161 J 13,500 160 T/B 8,100 193 KREN Kresna Graha Investama Tbk. --U9---1 137 138 128 128 -9 14,560,100 1,868,991,300 1,173 1,331.669 128 T/J 2,820,600 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 300 280 280 280 -20 15,500 4,340,000 9 71.795 280 T/J 298,600 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 5,125 5,125 5,125 -375 100 512,500 1 84.711 5,500 J 800 0 B 0 196 LINK Link Net Tbk. --M9---1 2,950 3,000 2,750 2,750 -200 179,300 504,574,000 512 171.875 2,750 T/J 200 0 B 0 197 LPCK Lippo Cikarang Tbk --U6---1 675 700 670 680 5 343,800 235,751,000 134 76.668 695 J 900 675 B 52,700 198 LPKR Lippo Karawaci Tbk. --M6K--1 133 146 133 140 7 15,617,500 2,198,920,300 1,285 45.208 143 J 107,100 140 T/B 1,204,500 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,235 1,330 1,210 1,245 10 11,562,400 14,654,350,500 4,187 28.211 1,250 J 24,700 1,245 T/B 148,400 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 610 675 595 675 65 33,844,100 21,969,517,500 3,037 174.194 680 J 721,100 675 T/B 147,500 201 MAIN Malindo Feedmill Tbk. --M3K--1 545 580 530 570 25 16,458,400 9,311,766,000 2,703 323.864 575 J 229,000 570 T/B 381,300 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,955 1,950 1,860 1,910 -45 1,313,200 2,504,016,000 422 90.952 1,935 J 10,600 1,910 T/B 10,900 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,575 1,575 1,565 1,565 -10 600 940,000 2 93.155 1,565 T/J 200 1,465 B 200 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 605 620 590 610 5 15,945,300 9,705,805,000 1,104 978.898 610 T/J 411,100 605 B 108,200 205 MARI Mahaka Radio Integra Tbk. --M9---2 160 0 0 160 0 0 0 0 213.333 156 J 25,000 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 342 340 342 0 1,046,500 356,431,800 75 684.000 342 T/J 200 340 B 864,100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 362 450 350 420 58 32,100 11,329,400 19 298.635 420 T/J 7,200 350 B 1,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,610 1,610 1,560 1,570 -40 5,800 9,271,000 17 120.769 1,625 J 200 1,575 B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 940 970 920 935 -5 29,300 27,698,500 41 67.509 935 T/J 19,500 925 B 1,200 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 107 109 103 104 -3 4,007,600 419,693,300 498 93.280 106 J 48,300 104 T/B 241,700 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 33,875,300 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,265 1,180 1,240 -10 60,518,000 73,924,448,500 2,498 323.344 1,240 T/J 1,488,900 1,235 B 148,600 213 MDLN Modernland Realty Tbk. --M6---1 77 79 75 77 0 50,141,700 3,861,975,600 689 22.852 78 J 2,038,200 77 T/B 21,829,700 214 MEDC Medco Energi Internasional Tbk. --M2K--1 412 412 400 404 -8 46,410,200 18,988,304,200 1,212 711.556 404 T/J 920,100 402 B 755,000 215 MEGA Bank Mega Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 4,665.131 6,400 J 1,200 6,200 B 200 216 MERK Merck Tbk. --U5---2 1,985 2,200 1,975 1,985 0 47,300 94,753,000 45 5,233.738 1,985 T/J 3,400 1,980 B 100 217 META Nusantara Infrastructure Tbk. --U7---1 93 96 89 96 3 855,500 81,546,200 81 29.084 97 J 217,000 96 T/B 103,900 218 MFIN Mandala Multifinance Tbk. --U8---2 1,095 0 0 1,095 0 0 0 0 1,123.077 1,090 J 900 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 660 675 660 670 10 3,589,700 2,390,824,500 150 297.778 675 J 257,100 670 T/B 2,600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,325 1,300 1,325 25 853,700 1,128,649,500 7 481.818 1,350 J 349,900 1,330 B 1,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,960 1,875 1,940 30 2,977,900 5,752,527,000 1,400 114.220 1,945 J 2,500 1,940 T/B 35,400 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 800 40,000 7 238.095 50 T/J 538,300 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,825 J 500 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,975 11,000 10,750 10,975 0 55,200 603,747,500 29 69,904.459 10,975 T/J 5,000 10,950 B 100 225 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 358,600 17,990,200 23 5.735 51 J 2,904,200 50 T/B 2,269,100 226 MMLP Mega Manunggal Property Tbk. --M6---2 143 146 138 144 1 62,700 8,921,600 35 24.615 144 T/J 1,600 138 B 5,700 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 905 860 875 0 45,225,400 39,992,457,000 9,795 97.222 880 J 387,500 875 T/B 35,100 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 189.655 1,095 J 58,000 1,025 B 1,100 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 510 520 498 510 0 331,400 167,544,700 233 34.000 510 T/J 30,300 500 B 3,500 230 MPPA Matahari Putra Prima Tbk. --U9---1 105 109 105 107 2 188,100 20,057,300 72 44.986 107 T/J 76,100 105 B 15,300 231 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 920 J 1,000 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,600 J 600 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 316 314 300 312 -4 249,500 77,571,200 47 62.400 312 T/J 135,100 310 B 12,500 234 MSKY MNC Sky Vision Tbk. --U9---1 1,165 1,175 1,160 1,160 -5 600 697,500 2 76.316 1,160 T/J 9,500 1,155 B 900 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,070 1,120 1,070 1,110 40 376,200 414,827,500 337 1,998.272 1,115 J 3,800 1,110 T/B 46,500 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 84,842,600 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 338 330 318 330 -8 2,500 798,600 5 138.742 330 T/J 500 318 B 26,600 238 MTPS Meta Epsi Tbk. --U7---2 264 298 246 290 26 78,800 20,721,800 160 90.625 290 T/J 10,700 288 B 1,000 239 MYOH Samindo Resources Tbk. --U2---1 1,180 1,220 1,175 1,220 40 15,100 18,291,500 13 145.312 1,220 T/J 250,500 1,190 B 800 240 MYOR Mayora Indah Tbk. --M5KB-1 2,190 2,210 2,120 2,180 -10 1,444,700 3,142,682,000 795 10,905.453 2,190 J 147,600 2,180 T/B 700 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 200 0 0 200 0 0 0 0 194.175 199 J 11,400 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 665 640 620 620 -45 34,700 21,524,000 23 601.942 620 T/J 379,500 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 300 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 406 410 398 400 -6 931,500 373,356,000 313 123.077 402 J 17,500 400 T/B 61,200 246 NIRO City Retail Developments Tbk. --U6---2 140 142 131 142 2 120,100 15,759,200 13 135.238 140 J 20,400 131 B 600 247 NISP Bank OCBC NISP Tbk. --U8---1 710 750 710 715 5 12,400 8,952,000 7 866.415 735 J 200 725 B 500 248 NOBU Bank Nationalnobu Tbk. --U8---1 1,045 0 0 1,045 0 0 0 0 278.667 1,045 J 5,100 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 133 155 124 124 -9 51,200 6,437,300 36 56.364 140 J 2,200 124 T/B 2,700 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 6,100 251 PALM Provident Agro Tbk. --U1---2 186 0 0 186 0 0 0 0 50.838 200 J 1,800 173 B 2,100 252 PBID Panca Budi Idaman Tbk. --U3---1 905 910 895 900 -5 7,300 6,564,000 5 105.882 900 T/J 4,700 895 B 1,000 253 PBRX Pan Brothers Tbk. --M4---1 170 170 159 159 -11 994,200 160,385,600 145 281.416 160 J 129,300 159 T/B 265,600 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 735 J 200 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 785 790 770 780 -5 42,480,100 33,190,856,500 3,962 260.000 785 J 397,900 780 T/B 1,183,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 420 410 418 8 67,100 27,948,400 27 81.561 418 T/J 11,800 412 B 200 257 PLIN Plaza Indonesia Realty Tbk. CDU6---1 2,450 2,450 2,420 2,450 0 12,600 30,848,000 25 1,016.640 2,600 J 500 2,450 T/B 300 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 129 128 129 2 38,900 4,989,300 8 103.200 129 T/J 207,100 127 B 1,279,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 750 755 735 750 0 1,705,300 1,273,888,000 118 1,248.751 755 J 45,300 750 T/B 2,300 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,900 295,000 2 50.000 50 T/J 4,398,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 725 725 695 720 -5 230,800 162,185,500 72 765.632 720 T/J 78,800 705 B 1,000 262 PNLF Panin Financial Tbk. --M8K--1 172 179 171 175 3 22,857,900 3,965,459,700 1,047 189.148 175 T/J 1,000 174 B 40,800 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,180 0 0 1,180 0 0 0 0 72.171 1,120 J 800 1,100 B 300 264 POLU Golden Flower Tbk. --U4---2 1,030 960 960 960 -70 200 192,000 2 333.333 960 T/J 20,300 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 570 J 100 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 675 675 645 645 -30 1,788,900 1,162,169,000 221 43.000 655 J 1,100 645 T/B 7,000 267 PPRE PP Presisi Tbk. --U7---1 125 130 125 128 3 15,303,000 1,949,380,200 2,612 29.767 128 T/J 24,100 127 B 219,000 268 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 12,290,400 614,973,200 398 108.108 51 J 39,089,300 50 T/B 23,697,400 269 PRDA Prodia Widyahusada Tbk. CDU9---1 3,340 3,500 3,340 3,500 160 16,300 55,616,000 32 53.846 3,500 T/J 50,200 3,410 B 500 270 PRIM Royal Prima Tbk. --U9---2 310 310 290 310 0 1,400 409,800 8 62.000 310 T/J 10,100 290 B 400 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 194 192 186 190 -4 19,166,400 3,618,035,500 1,818 616.423 190 T/J 166,500 189 B 180,600 272 PSGO Palma Serasih Tbk. --U1---2 111 112 104 109 -2 11,600 1,215,500 8 103.810 108 J 5,000 104 B 200 273 PTBA Bukit Asam Tbk. --M2BX-1 1,825 1,845 1,770 1,780 -45 17,254,900 30,848,644,000 4,609 1,547.826 1,785 J 57,200 1,780 T/B 33,000 274 PTPP PP (Persero) Tbk. --M6XX-1 605 650 595 645 40 43,739,500 27,789,509,500 3,327 121.241 645 T/J 1,075,300 640 B 479,300 275 PTRO Petrosea Tbk. XDM2---1 1,205 1,225 1,190 1,220 15 333,600 403,121,000 233 976.000 1,225 J 3,400 1,220 T/B 35,700 276 PTSN Sat Nusapersada Tbk --M4---1 168 173 164 165 -3 182,500 30,318,000 61 85.345 165 T/J 24,500 164 B 30,400 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 313.725 4,500 J 100 3,720 B 100 278 PWON Pakuwon Jati Tbk. --M6B3-1 338 362 332 360 22 64,467,600 22,548,481,000 3,931 1,387.872 362 J 1,859,800 360 T/B 52,000 279 PZZA Sarimelati Kencana Tbk. --U9---1 615 640 610 625 10 522,400 326,878,500 254 56.818 625 T/J 21,500 615 B 63,000 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 545 555 525 540 -5 5,731,400 3,110,976,000 715 337.500 540 T/J 45,800 535 B 76,500 281 RDTX Roda Vivatex Tbk --U6---1 4,710 0 0 4,710 0 0 0 0 248.131 4,720 J 1,000 4,650 B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 76 79 71 73 -3 673,343,900 50,441,392,600 32,086 73.000 73 T/J 11,717,300 72 B 1,150,800 283 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---2 424 430 424 424 0 481,900 206,288,600 142 260.123 424 T/J 43,200 422 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 272 272 272 272 0 100 27,200 1 2,128.326 270 J 9,200 254 B 2,500 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,225 1,210 1,210 0 23,000 27,920,500 36 474.510 1,220 J 4,600 1,210 T/B 12,300 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 138 138 138 -2 200 27,600 2 172.500 139 J 75,000 136 B 500 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 700 6,440,000 4 5,935.484 9,200 T/J 2,700 8,625 B 100 289 SCMA Surya Citra Media Tbk. --M9XX-1 790 805 770 800 10 12,844,400 10,230,008,000 1,044 361.904 800 T/J 77,800 795 B 207,800 290 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 44,800 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 710 715 705 715 5 57,100 40,257,500 5 380.319 710 J 4,000 705 B 1,600 292 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,470 2,490 -20 20,000 49,873,000 14 106.410 2,490 T/J 15,300 2,480 B 500 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 1,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 655 660 -10 223,800 148,907,500 49 471.429 660 T/J 2,800 655 B 800 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,175 1,190 1,170 1,180 5 1,935,800 2,284,127,500 1,042 203.448 1,185 J 31,300 1,180 T/B 1,200 296 SILO Siloam International Hospitals Tbk. --M9K--1 4,750 4,790 4,750 4,750 0 223,600 1,062,134,000 120 53.948 4,790 J 100 4,750 T/B 90,200 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 200 212 200 210 10 3,896,600 801,170,000 358 19.091 210 T/J 40,500 208 B 60,000 298 SIPD Sierad Produce Tbk. --U3---2 1,025 1,100 1,025 1,100 75 213,200 228,827,500 14 1.222 1,100 T/J 3,400 1,080 B 300 299 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 4,720 4,750 4,670 4,690 -30 221,500 1,042,335,000 37 4,078.261 4,710 J 100 4,690 T/B 800 301 SMAR Smart Tbk. --U1---2 2,860 2,900 2,890 2,900 40 1,200 3,473,000 7 958.171 2,900 T/J 300 2,890 B 1,500 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 288 312 288 300 12 22,714,000 6,859,381,600 2,462 53.571 302 J 1,009,400 300 T/B 368,100 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,290 1,395 1,225 1,250 -40 106,500 134,164,000 85 1,509.662 1,290 J 100 1,250 T/B 100 304 SMRA Summarecon Agung Tbk. --M6K--1 426 442 418 422 -4 25,566,500 10,930,515,200 2,359 693.395 424 J 228,200 422 T/B 780,200 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,200 1,255 1,205 1,240 40 2,060,700 2,555,147,000 500 3,312.054 1,240 T/J 101,000 1,235 B 12,800 306 SOCI Soechi Lines Tbk. --M7---1 121 125 120 123 2 9,975,800 1,230,591,800 632 22.364 123 T/J 473,600 122 B 90,900 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,900 J 200 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 515 0 0 515 0 0 0 0 44.397 560 J 3,400 515 B 1,000 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 208 202 202 -2 762,700 156,099,800 116 114.787 204 J 50,000 202 T/B 373,900 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 156 164 146 146 -10 144,200 21,236,100 32 155.815 155 J 300 146 T/B 50,800 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 154 156 150 151 -3 18,103,700 2,766,420,600 1,175 62.917 152 J 500 151 T/B 1,309,700 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 3,000 2,890 3,000 100 130,300 385,558,000 85 54.545 3,000 T/J 1,541,000 2,900 B 3,100 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 300 274 286 0 8,086,200 2,328,720,800 1,008 117.333 288 J 84,400 286 T/B 1,173,700 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 910 885 890 -5 513,600 457,770,000 53 132.836 890 T/J 5,300 885 B 18,800 315 STTP Siantar Top Tbk. --U5---2 10,600 12,700 10,600 12,000 1,400 2,400 30,020,000 5 7,090.941 11,800 J 200 10,000 B 200 316 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 3,850 J 100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 33,300 2,850 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 1,155 1,065 1,150 70 115,584,900 127,330,442,500 3,072 283.951 1,150 T/J 127,600 1,145 B 1,400 322 TBLA Tunas Baru Lampung Tbk. --M5---1 505 525 505 520 15 1,080,200 562,265,500 138 118.411 525 J 87,900 520 T/B 78,800 323 TCID Mandom Indonesia Tbk. --U5---1 8,850 9,000 8,850 8,900 50 26,600 239,262,500 12 872.960 9,000 J 6,900 8,900 T/B 200 324 TCPI Transcoal Pacific Tbk. --U7---2 4,920 5,000 4,650 4,690 -230 9,416,400 46,547,189,000 7,258 3,398.551 4,690 T/J 95,600 4,680 B 100 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 109 117 103 104 -5 515,100 55,028,200 153 45.614 105 J 5,200 103 B 12,300 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 0 0 1,600 0 0 0 0 146.119 1,600 J 2,100 1,595 B 1,900 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 122 108 122 8 66,952,800 7,772,901,900 3,819 39.355 123 J 966,200 122 T/B 12,032,200 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 240 B 10,000 329 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--1 462 470 458 462 0 3,990,200 1,853,679,000 511 236.079 464 J 7,700 462 T/B 108,900 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,920 4,970 4,800 4,830 -90 1,896,300 9,209,580,000 1,825 298.631 4,850 J 1,000 4,830 T/B 66,100 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 330 330 0 20,000 6,600,000 2 69.638 330 T/J 2,500 308 B 8,300 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 43,300 2,165,000 6 80.475 50 T/J 10,737,800 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 288 290 286 288 0 294,800 84,738,800 55 103.513 288 T/J 142,700 286 B 84,900 335 TOTO Surya Toto Indonesia Tbk. --U3---2 208 206 202 202 -6 95,400 19,400,800 13 655.270 206 J 50,900 202 T/B 60,200 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 865 885 860 880 15 77,335,500 67,965,465,000 3,654 4,191.873 880 T/J 1,169,500 875 B 104,100 337 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---1 115 0 0 115 0 0 0 0 115.887 124 J 2,800 115 B 5,000 339 TRIN Perintis Triniti Properti Tbk. --U6---2 220 224 214 220 0 14,521,000 3,172,187,200 746 110.000 220 T/J 29,900 214 B 77,200 340 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 0 208.781 370 J 100 352 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,170 1,200 1,165 1,200 30 36,000 42,419,500 29 214.072 1,200 T/J 17,700 1,195 B 600 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,120 3,110 3,100 3,100 -20 3,200 9,921,000 3 80.519 3,100 T/J 9,900 2,910 B 300 344 TURI Tunas Ridean Tbk. --U9---1 1,260 0 0 1,260 0 0 0 0 2,800.000 1,210 J 172,600 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,355 1,400 1,355 1,370 15 107,300 147,057,000 166 91.333 1,380 J 16,800 1,370 T/B 912,800 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,385 1,400 1,380 1,395 10 2,042,200 2,846,012,500 243 2,704.746 1,395 T/J 29,000 1,390 B 7,400 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,390 3,160 3,160 3,160 -230 2,200 6,952,000 3 117.034 3,160 T/J 8,000 0 B 0 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,695 1,700 0 156,400 265,860,000 22 141.667 1,700 T/J 42,300 1,695 B 300 349 VICO Victoria Investama Tbk. --U8---1 96 102 102 102 6 200 20,400 1 81.600 96 J 89,700 92 B 100 350 VOKS Voksel Electric Tbk. --U4---1 262 262 250 262 0 5,800 1,463,200 7 115.896 260 J 3,000 248 B 2,700 351 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 154 158 151 154 0 19,675,000 3,041,446,500 948 53.103 155 J 101,000 154 T/B 864,000 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 890 825 875 40 72,860,200 62,787,604,000 6,721 224.905 880 J 439,600 875 T/B 2,287,800 353 WOOD Integra Indocabinet Tbk. --M5K--1 254 256 244 244 -10 2,814,800 697,101,200 457 93.846 248 J 100,000 244 T/B 3,800 354 WSBP Waskita Beton Precast Tbk. --M3K--1 141 147 141 144 3 24,066,100 3,467,396,300 1,153 29.388 145 J 699,700 144 T/B 558,500 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 560 595 555 590 30 38,471,500 22,365,139,000 2,984 159.244 590 T/J 297,400 585 B 1,098,900 356 WTON Wijaya Karya Beton Tbk. XDM3K--1 216 224 214 222 6 8,704,400 1,924,491,400 800 37.627 224 J 343,000 222 T/B 627,700 357 ZINC Kapuas Prima Coal Tbk. --U2---2 142 146 133 133 -9 72,758,100 10,206,348,900 1,015 474.136 134 J 823,000 133 T/B 5,133,000 Total 3,262,918,400 1,637,173,541,600 287,387 3,074,532,100 131,464,200 Jakarta, 28 April 2020 Trading Division