List of Securities Quotation: IDX SMC Composite Date: Wednesday, 29 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 5,975 6,200 5,950 6,000 25 3,138,600 19,026,937,500 2,520 487.425 6,000 T/J 4,300 5,975 B 2,000 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 1,440 0 0 1,440 0 0 0 0 38.400 1,440 J 9,000 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,410 1,440 1,400 1,425 15 14,279,000 20,256,352,500 3,598 1,737.805 1,425 T/J 712,600 1,420 B 100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 520 540 520 525 5 8,704,200 4,614,907,500 986 412.305 525 T/J 927,200 520 B 647,700 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 5,625 6,000 5,650 6,000 375 259,200 1,521,230,000 510 258.065 6,000 T/J 10,200 5,925 B 1,000 7 ADRO Adaro Energy Tbk. --M2BX-1 890 905 880 885 -5 43,090,800 38,408,253,000 5,008 80.455 890 J 1,325,400 885 T/B 633,300 8 AGII Aneka Gas Industri Tbk. --M3---1 412 412 404 412 0 212,100 87,317,400 49 37.455 416 J 99,600 410 B 1,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 99 96 97 0 939,600 91,995,200 117 158.476 98 J 54,400 97 T/B 1,756,200 10 AGRS Bank IBK Indonesia Tbk. --U8---2 118 114 110 110 -8 113,400 12,521,900 33 100.000 110 T/J 320,000 0 B 0 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,270 2,330 2,170 2,240 -30 21,433,100 47,669,123,000 3,329 1,785.273 2,240 T/J 900 2,230 B 100 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 0 0 290 0 0 0 0 276.190 274 J 4,000 270 B 200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 155 175 155 171 16 44,100 7,057,400 39 98.276 171 T/J 16,200 158 B 49,800 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 0 0 2,940 0 0 0 0 120.000 2,890 J 100 2,770 B 10,000 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,040 2,140 2,140 2,140 100 100 214,000 1 112.632 2,130 J 2,800 1,900 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 845 865 790 790 -55 126,500 107,489,500 50 2,015.872 860 J 1,000 790 T/B 39,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 490 490 -10 200 99,000 2 40.833 500 J 131,200 488 B 2,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 492 500 492 498 6 25,492,400 12,680,442,400 2,199 328.344 498 T/J 1,243,800 496 B 901,100 19 APIC Pacific Strategic Financial Tbk. --U8---2 760 770 750 770 10 38,285,300 28,895,151,500 1,010 819.010 770 T/J 118,300 745 B 120,700 20 APLN Agung Podomoro Land Tbk. --M6K--1 106 110 101 103 -3 22,345,300 2,372,704,200 2,065 28.219 104 J 372,600 103 T/B 301,400 21 ARII Atlas Resources Tbk. --U2---2 670 675 675 675 5 2,500 1,687,500 3 45.000 675 T/J 9,900 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 757,700 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 416 416 408 412 -4 492,400 202,761,800 119 2,800.245 412 T/J 116,200 408 B 29,200 24 ARTO Bank Artos Indonesia Tbk. --U8---2 860 875 850 850 -10 56,100 48,247,500 35 4,283.842 865 J 1,000 850 T/B 3,000 25 ASGR Astra Graphia Tbk. --U9---1 740 750 700 750 10 137,700 99,716,000 42 155.498 750 T/J 5,400 730 B 75,300 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,125 1,135 1,125 1,135 10 8,000 9,023,000 8 2,101.852 1,135 T/J 2,600 1,130 B 1,000 27 ASRI Alam Sutera Realty Tbk. --M6---1 113 115 112 114 1 5,475,700 620,724,600 391 108.571 115 J 1,159,200 114 T/B 2,144,000 28 ASSA Adi Sarana Armada Tbk. --M7K--1 350 366 350 362 12 8,376,800 3,008,484,000 459 92.821 362 T/J 218,200 356 B 8,400 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 815 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 770 780 755 770 0 311,000 239,279,500 229 696.391 770 T/J 47,900 765 B 29,700 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,000 500,000 1 57.388 50 T/J 47,458,900 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 412 420 0 28,300 11,811,600 15 309.655 450 J 18,100 412 B 200 33 BALI Bali Towerindo Sentra Tbk. --U7---2 750 850 750 850 100 66,800 50,715,000 18 1,062.500 850 T/J 900 800 B 300 34 BBKP Bank Bukopin Tbk. --M8---1 117 118 114 114 -3 3,073,000 354,039,400 257 33.819 115 J 15,000 114 T/B 555,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,100 1,075 1,090 -10 2,505,400 2,732,782,500 85 78.986 1,095 J 46,100 1,090 T/B 7,600 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 835 850 815 825 -10 26,751,600 22,195,550,000 3,691 107.609 830 J 761,500 825 T/B 393,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 268 270 250 270 2 414,200 109,094,800 59 274.893 270 T/J 463,900 252 B 700 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 176 181 171 175 -1 102,800 17,932,100 28 496.285 175 T/J 945,000 174 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 1,100 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,480 2,520 2,420 2,480 0 1,745,300 4,306,965,000 653 1.400 2,480 T/J 44,200 2,450 B 20,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,100 205,000 9 217.306 50 T/J 704,424,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 112 114 106 108 -4 61,299,800 6,757,664,900 1,329 63.529 109 J 422,300 108 T/B 56,700 43 BFIN BFI Finance Indonesia Tbk. --M8---2 328 330 314 326 -2 548,400 178,758,400 32 1,670.595 326 T/J 32,500 318 B 3,400 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 810,600 40,530,000 28 146.220 50 T/J 4,306,200 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 965 965 940 960 -5 101,100 97,035,000 16 542.385 995 J 38,400 980 B 300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 81,382,900 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 945 975 935 975 30 344,500 325,784,000 183 15.000 975 T/J 13,900 950 B 200 48 BISI BISI International Tbk. --U1---1 900 900 885 900 0 23,700 21,251,000 28 450.000 900 T/J 1,800 890 B 1,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 800 790 765 770 -30 17,249,200 13,390,104,000 2,439 128.333 770 T/J 556,700 765 B 891,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 530 555 530 545 15 8,782,600 4,768,108,500 1,164 126.744 545 T/J 284,700 540 B 983,900 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 98,600 4,930,000 18 3.455 50 T/J 147,449,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 61 70 62 65 4 56,500 3,639,200 142 149.151 66 J 35,700 65 T/B 700 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 10,300 515,000 4 0.658 50 T/J 105,267,800 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---2 266 266 252 254 -12 5,200 1,372,000 13 79.375 300 J 10,000 254 T/B 2,200 56 BMTR Global Mediacom Tbk. --M9K--1 210 214 210 210 0 32,788,700 6,898,085,600 585 170.926 212 J 717,300 210 T/B 565,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,900 95,000 3 0.172 50 T/J 68,223,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 640 650 625 635 -5 3,119,800 1,971,006,500 327 4.689 635 T/J 167,300 630 B 61,700 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 145 150 145 148 3 257,600 37,684,800 38 1.763 149 J 56,500 148 T/B 1,500 60 BNLI Bank Permata Tbk. --M8K--1 1,225 1,235 1,220 1,230 5 13,124,500 16,139,442,000 679 13.392 1,230 T/J 951,700 1,225 B 38,400 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,550 1,520 1,535 -10 6,805,200 10,509,533,500 73 1,490.291 1,545 J 2,600 1,530 B 100,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 128 155 126 130 2 57,200 7,257,500 39 74.286 134 J 1,000 130 T/B 7,000 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 196,500 1,185 B 322,000 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 4,920 3,950 4,920 970 400 1,677,000 3 191.481 0 J 0 3,950 B 900 67 BRIS Bank BRIsyariah Tbk. --M8---1 190 192 190 191 1 2,502,700 477,404,500 332 37.451 191 T/J 56,900 190 B 423,300 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,048,000 152,400,000 64 7.874 50 T/J 40,863,300 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-1 690 715 680 690 0 11,984,900 8,349,683,500 2,137 135.160 695 J 225,200 685 B 250,300 71 BSIM Bank Sinarmas Tbk. --U8---1 484 484 484 484 0 100 48,400 1 330.107 482 J 8,400 460 B 200 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,600 1,590 1,600 0 1,800 2,864,000 6 82.051 1,600 T/J 14,700 1,500 B 1,000 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 12,946,300 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 1,760 1,815 1,760 1,770 10 23,000 41,124,500 30 342.650 1,810 J 1,400 1,760 B 500 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 1,900 1,975 1,900 1,910 10 57,027,900 110,459,191,500 12,503 195.897 1,915 J 1,300 1,910 T/B 4,590,000 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,030 1,050 1,050 1,050 20 100 105,000 1 177.966 1,025 J 43,600 975 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 163 189 162 177 14 116,235,100 19,430,725,300 3,382 17.309 178 J 310,300 177 T/B 1,006,600 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,656,200 132,810,000 64 2.902 50 T/J 366,226,400 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 75 78 74 74 -1 9,444,400 716,269,500 250 16.184 75 J 132,500 74 T/B 1,208,900 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 188 192 188 192 4 35,100 6,710,300 52 58.182 192 T/J 17,700 191 B 4,800 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 52 50 51 1 20,731,100 1,052,592,500 174 29.143 52 J 1,033,900 51 T/B 1,027,500 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 428 J 10,000 364 B 500 85 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 525 J 349,900 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 55 52 54 0 981,100 52,754,100 99 345.600 55 J 244,900 54 T/B 5,000 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 175 180 175 175 0 6,300 1,103,000 4 13.694 179 J 83,500 176 B 500 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 1,500 2,475,000 1 5,987.372 1,700 J 1,200 1,650 T/B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,500 2,580 2,330 2,580 80 12,400 30,706,000 39 1,433.333 2,580 T/J 200 0 B 0 90 CLEO Sariguna Primatirta Tbk. --M5K--1 444 450 436 438 -6 5,600,600 2,489,601,600 848 1,904.348 440 J 49,100 438 T/B 60,700 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,490 J 100 1,420 B 45,000 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 0 100 5,000 1 45.455 50 T/J 129,598,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 348 348 348 -2 1,301,300 452,852,400 6 175.611 348 T/J 12,800 340 B 500 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 505 535 505 505 0 42,530,000 21,961,466,000 3,405 113.067 510 J 515,500 505 T/B 444,000 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,850 1,850 1,850 5 1,500 2,775,000 1 3,713.219 1,855 J 1,600 1,850 T/B 1,500 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 200 10,000 1 16.496 50 T/J 240,236,600 0 B 0 99 DILD Intiland Development Tbk. --U6---1 228 240 224 238 10 260,200 61,022,600 35 41.473 238 T/J 1,000 236 B 50,800 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 685 755 670 755 70 264,700 190,797,500 169 25.593 770 J 2,100 735 B 10,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,600 4,600 4,600 4,600 0 25,600 117,760,000 8 27,497.161 4,600 T/J 74,500 4,530 B 500 102 DMAS Puradelta Lestari Tbk. XDM6K--1 152 159 152 154 2 79,022,300 12,230,050,500 3,252 73.333 155 J 20,124,200 154 T/B 478,500 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 103 107 98 100 -3 8,713,200 876,203,100 528 43.478 101 J 258,300 100 T/B 1,028,900 104 DMND Diamond Food Indonesia Tbk. --U5---1 945 945 935 945 0 3,100 2,910,000 8 103.279 945 T/J 6,500 935 B 3,600 105 DNAR Bank Oke Indonesia Tbk. --U8---1 284 266 266 266 -18 9,600 2,553,600 4 241.818 282 J 100 266 T/B 500 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,430 3,490 3,430 3,490 60 600 2,088,000 3 3,065.733 3,490 T/J 4,600 3,330 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 132 135 128 129 -3 16,406,100 2,147,152,000 1,323 174.645 130 J 215,300 129 T/B 483,600 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 316 320 316 320 4 928,000 294,340,400 23 86.486 320 T/J 714,600 318 B 99,500 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,250 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 378 386 372 380 2 87,300 32,871,400 39 75.248 380 T/J 10,600 378 B 500 111 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 2,160 2,150 2,150 -10 3,800 8,181,000 11 791.397 2,160 J 2,100 2,150 T/B 2,200 113 DWGL Dwi Guna Laksana Tbk. --U9---2 236 234 232 232 -4 700 163,200 5 154.667 232 T/J 2,600 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 670 670 670 670 0 6,000 4,020,000 6 16.543 670 T/J 84,100 625 B 1,700 115 ELSA Elnusa Tbk. --M2K--1 186 195 189 190 4 24,475,100 4,687,665,700 1,941 47.500 190 T/J 303,500 189 B 978,500 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 609,223,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 6,000 5,850 5,600 5,600 -400 2,500 14,060,000 4 777.778 5,600 T/J 815,300 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,710 1,710 1,710 1,710 0 200 342,000 1 1,196.398 1,710 T/J 200 1,605 B 200 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,175 1,270 1,180 1,245 70 36,086,200 44,790,637,500 6,067 124.500 1,250 J 176,900 1,245 T/B 3,404,600 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 151 146 151 3 372,800 55,250,800 107 281.134 151 T/J 40,900 149 B 100 121 EXCL XL Axiata Tbk. --M7BX-1 2,550 2,730 2,500 2,590 40 21,013,300 55,529,352,000 7,181 131.444 2,600 J 263,400 2,590 T/B 239,200 122 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,100 1,090 1,100 50 4,100 4,500,500 15 3,459.881 1,100 T/J 5,400 1,030 B 200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 6,850 B 100 124 FILM MD Pictures Tbk. --U9---1 123 125 115 121 -2 11,347,500 1,335,105,900 393 57.619 122 J 36,000 121 T/B 122,600 125 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 3,040 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---1 101 106 100 104 3 124,965,200 12,971,743,800 4,830 5.778 104 T/J 2,363,600 103 B 4,456,700 128 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---2 250 272 252 272 22 1,600 427,000 4 32.381 312 J 3,100 280 B 100 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 184 188 179 180 -4 20,967,700 3,840,555,300 2,073 24.197 181 J 276,800 180 T/B 198,400 131 GJTL Gajah Tunggal Tbk. --M4---1 314 328 316 324 10 975,900 315,186,200 185 63.609 324 T/J 76,000 322 B 27,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 72 74 71 73 1 862,500 62,204,500 133 18.250 73 T/J 136,200 72 B 73,600 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,350 15,725 15,725 15,725 -625 200 3,145,000 1 2,734.783 15,725 T/J 500 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,255 1,250 1,255 5 30,200 37,834,500 23 97.665 1,255 T/J 17,400 1,250 B 84,900 135 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 87 87 86 87 0 31,400 2,731,700 45 34.800 87 T/J 246,500 86 B 27,100 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,470 2,480 2,440 2,460 -10 137,900 338,691,000 47 66.486 2,460 T/J 348,700 2,430 B 1,900 138 HERO Hero Supermarket Tbk. --U9---1 900 900 900 900 0 100 90,000 1 1,878.601 900 T/J 38,800 855 B 300 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,470 2,560 2,470 2,530 60 132,000 334,143,000 85 774.506 2,530 T/J 23,600 2,520 B 800 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,600 1,560,000 1 923.077 600 T/J 3,100 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 685 695 675 680 -5 11,929,500 8,161,178,000 565 219.355 680 T/J 28,400 675 B 178,800 142 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---2 230 0 0 230 0 0 0 0 219.048 0 J 0 0 B 0 144 HRTA Hartadinata Abadi Tbk. --M5---1 238 248 230 240 2 9,800 2,346,000 26 80.000 240 T/J 1,700 232 B 1,500 145 HRUM Harum Energy Tbk. --M2K--1 1,260 1,265 1,255 1,255 -5 144,300 181,157,000 54 24.135 1,265 J 100 1,255 T/B 18,400 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 8,000 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 125 127 125 126 1 22,200 2,796,100 10 120.000 127 J 18,500 121 B 1,500 148 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 338 J 7,500 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---1 442 452 442 446 4 247,600 110,577,600 123 59.876 448 J 5,500 446 T/B 55,300 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 149 151 140 149 0 7,900 1,189,700 8 29.800 149 T/J 7,500 143 B 2,100 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,080 1,075 1,080 5 568,000 612,504,000 25 284.211 1,080 T/J 38,600 1,060 B 5,700 153 INAF Indofarma (Persero) Tbk. --U5---1 1,140 1,180 1,110 1,115 -25 6,552,600 7,516,374,500 2,102 446.000 1,115 T/J 65,500 1,110 B 144,700 154 INCO Vale Indonesia Tbk. --M2XX-1 2,350 2,430 2,370 2,380 30 6,247,900 14,955,550,000 1,193 971.429 2,380 T/J 25,700 2,370 B 182,800 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,030 2,170 2,100 2,150 120 8,500 18,225,000 15 289.566 2,140 J 100 2,060 B 300 156 INDS Indospring Tbk. --M4---1 1,820 1,800 1,720 1,750 -70 6,800 12,170,500 12 164.062 1,810 J 300 1,760 B 5,000 157 INDY Indika Energy Tbk. CDM2K--1 740 765 740 755 15 4,801,800 3,628,879,000 1,051 25.593 760 J 571,800 755 T/B 234,900 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,175 5,475 5,175 5,475 300 8,044,500 43,209,810,000 3,332 282.119 5,500 J 266,500 5,475 T/B 19,000 159 INPP Indonesian Paradise Property Tbk. --U9---2 710 0 0 710 0 0 0 0 676.190 750 J 100 665 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,650 3,550 3,640 90 1,471,300 5,278,249,000 364 1,318.841 3,650 J 200 3,570 B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 900 J 400 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 298 292 278 288 -10 174,200 48,793,200 22 203.016 284 J 12,400 0 B 0 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 300 312 298 300 0 2,910,200 876,193,800 343 18.293 300 T/J 2,690,700 298 B 362,700 164 IPTV MNC Vision Networks Tbk. --U9---1 390 390 382 388 -2 14,057,100 5,451,272,000 13,107 161.667 388 T/J 326,600 386 B 201,700 165 IRRA Itama Ranoraya Tbk. XDU9---2 550 550 540 550 0 3,455,300 1,877,397,500 356 147.059 550 T/J 945,300 545 B 49,600 166 ISAT Indosat Tbk. --M7K--1 2,040 2,280 2,050 2,250 210 21,169,600 46,326,845,000 6,641 160.714 2,260 J 78,000 2,250 T/B 9,900 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 121 126 122 123 2 1,625,400 200,415,800 248 41.695 123 T/J 130,200 122 B 93,300 168 ITIC Indonesian Tobacco Tbk. --U5---2 3,090 3,130 2,890 2,900 -190 3,521,000 10,425,585,000 2,668 1,318.182 2,910 J 6,600 2,900 T/B 14,400 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,900 7,025 6,875 6,925 25 941,600 6,514,037,500 940 49.464 6,950 J 7,200 6,925 T/B 12,400 170 JAST Jasnita Telekomindo Tbk. --U7---2 154 150 144 144 -10 99,700 14,415,000 127 58.537 144 T/J 52,700 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 122,259,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 0 0 428 0 0 0 0 242.782 428 J 100 426 B 3,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 0 0 410 0 0 0 0 339.356 388 J 100 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 925 955 915 935 10 22,848,100 21,427,923,500 3,304 255.604 940 J 1,116,300 935 T/B 1,074,000 175 JRPT Jaya Real Property Tbk. --M6K--1 378 390 380 386 8 760,300 292,909,000 164 371.154 388 J 17,600 386 T/B 800 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,700 2,880 2,670 2,850 150 17,968,200 50,299,807,000 5,804 168.062 2,860 J 114,500 2,850 T/B 43,000 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 925 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 805 810 795 795 -10 149,600 120,351,500 15 1,766.667 810 J 31,500 795 T/B 14,800 179 KAEF Kimia Farma Tbk. --M5---1 1,345 1,400 1,325 1,345 0 20,290,700 27,672,346,500 5,609 1,345.000 1,345 T/J 524,900 1,340 B 9,900 180 KBLI KMI Wire & Cable Tbk. --M4K--1 394 400 376 400 6 1,633,900 645,790,600 203 48.603 400 T/J 291,100 394 B 200 181 KEEN Kencana Energi Lestari Tbk. --M7---1 330 324 308 308 -22 329,300 102,015,000 39 77.778 310 J 1,000 308 T/B 43,000 182 KEJU Mulia Boga Raya Tbk. --U5---2 740 735 695 725 -15 20,700 14,594,000 18 96.667 730 J 1,000 710 B 200 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 533,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 125 128 122 125 0 905,000 111,771,000 284 4.337 125 T/J 39,500 124 B 200 185 KINO Kino Indonesia Tbk. --M5---1 2,570 2,620 2,490 2,620 50 700,000 1,773,437,000 212 68.947 2,620 T/J 14,800 2,600 B 800 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,200 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 196 200 199 199 3 1,700 338,400 3 698.246 199 T/J 75,100 185 B 2,500 188 KMTR Kirana Megatara Tbk. --U3---2 246 264 264 264 18 100 26,400 1 57.642 262 J 500 250 B 100 189 KOTA DMS Propertindo Tbk. --U6---1 500 498 470 470 -30 2,425,100 1,201,399,800 114 235.000 470 T/J 65,000 0 B 0 190 KPIG MNC Land Tbk. --M9---2 115 115 113 115 0 1,690,000 194,298,800 39 247.456 116 J 894,400 114 B 401,800 191 KRAH Grand Kartech Tbk. --U4---2 525 490 490 490 -35 1,300 637,000 3 178.182 655 J 300 490 T/B 700 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 160 165 160 165 5 1,088,200 178,118,000 168 20.513 165 T/J 10,300 164 B 10,000 193 KREN Kresna Graha Investama Tbk. --U9---1 128 144 120 139 11 47,434,100 6,212,402,200 4,453 1,446.109 140 J 945,000 139 T/B 2,376,600 194 LAND Trimitra Propertindo Tbk. --U6---2 280 330 262 318 38 376,900 100,310,200 33 81.538 318 T/J 35,100 262 B 2,800 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 5,125 5,125 5,125 0 100 512,500 1 84.711 5,500 J 600 0 B 0 196 LINK Link Net Tbk. --M9---1 2,750 2,840 2,720 2,770 20 135,500 375,067,000 211 173.125 2,770 T/J 3,900 2,760 B 3,000 197 LPCK Lippo Cikarang Tbk --U6---1 680 730 685 685 5 225,500 157,420,500 104 77.231 690 J 91,200 685 T/B 41,500 198 LPKR Lippo Karawaci Tbk. --M6K--1 140 153 136 149 9 21,979,000 3,290,088,500 1,014 48.115 151 J 732,900 149 T/B 2,059,100 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,245 1,260 1,180 1,195 -50 12,622,000 15,254,229,000 3,043 27.078 1,200 J 22,500 1,195 T/B 35,300 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 675 695 665 675 0 19,198,100 12,998,873,000 1,763 174.194 675 T/J 695,300 670 B 89,000 201 MAIN Malindo Feedmill Tbk. --M3K--1 570 580 555 555 -15 7,529,000 4,262,664,000 1,501 315.341 560 J 111,400 555 T/B 729,100 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,910 2,250 1,910 2,130 220 3,196,800 6,776,290,000 952 101.429 2,130 T/J 34,300 2,070 B 1,100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,565 1,565 1,565 0 1,200 1,878,000 1 93.155 1,570 J 400 1,485 B 700 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 610 635 605 630 20 8,068,300 5,019,613,500 1,333 1,010.993 630 T/J 120,500 625 B 23,900 205 MARI Mahaka Radio Integra Tbk. --M9---2 160 158 158 158 -2 400 63,200 1 210.667 158 T/J 300 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 340 342 0 1,129,700 385,166,600 89 684.000 344 J 43,300 342 T/B 2,200 207 MASA Multistrada Arah Sarana Tbk. --U4---1 420 450 392 392 -28 57,700 22,637,400 12 278.726 400 J 50,000 392 T/B 43,300 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,570 1,570 1,520 1,555 -15 8,900 13,757,000 43 119.615 1,560 J 300 1,555 T/B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 935 960 940 940 5 31,500 29,807,500 26 67.870 945 J 276,300 935 B 1,400 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 104 106 101 105 1 1,696,500 177,860,000 302 94.177 105 T/J 62,400 104 B 262,900 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 35,346,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,240 1,260 1,210 1,250 10 38,617,700 48,323,945,500 1,226 325.952 1,250 T/J 5,106,500 1,245 B 200 213 MDLN Modernland Realty Tbk. --M6---1 77 79 76 76 -1 32,064,500 2,469,919,900 794 22.555 77 J 1,964,500 76 T/B 8,226,200 214 MEDC Medco Energi Internasional Tbk. --M2K--1 404 418 404 406 2 24,819,400 10,182,827,400 1,433 715.078 408 J 37,500 406 T/B 249,300 215 MEGA Bank Mega Tbk. --U8---1 6,400 6,300 6,300 6,300 -100 10,000 63,000,000 6 4,592.238 6,350 J 100 6,200 B 200 216 MERK Merck Tbk. --U5---2 1,985 2,300 1,975 2,100 115 61,800 127,797,500 93 5,536.953 2,120 J 3,000 2,070 B 500 217 META Nusantara Infrastructure Tbk. --U7---1 96 105 91 94 -2 3,015,800 287,350,900 351 28.478 95 J 33,800 94 T/B 65,200 218 MFIN Mandala Multifinance Tbk. --U8---2 1,095 1,230 1,020 1,050 -45 21,300 22,347,000 9 1,076.923 1,050 T/J 147,200 1,045 B 200 219 MGRO Mahkota Group Tbk. --M1K--1 670 675 665 675 5 866,800 579,719,500 99 300.000 675 T/J 227,900 665 B 1,600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 1,350 1,325 1,325 0 50,100 66,385,000 2 481.818 1,345 J 200 1,325 T/B 250,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,940 1,940 1,895 1,915 -25 2,999,500 5,744,579,500 1,260 112.748 1,920 J 14,600 1,915 T/B 36,100 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,300 65,000 3 238.095 50 T/J 701,700 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 10,975 10,975 10,800 10,950 -25 6,800 73,870,000 22 69,745.223 10,950 T/J 1,900 10,850 B 200 225 MLPL Multipolar Tbk. --M9---1 50 51 50 51 1 390,200 19,835,200 16 5.850 51 T/J 3,193,300 50 B 3,019,500 226 MMLP Mega Manunggal Property Tbk. --M6---2 144 145 138 144 0 236,400 32,813,900 17 24.615 144 T/J 284,800 138 B 15,500 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 905 875 895 20 67,557,500 60,469,212,000 7,991 99.444 895 T/J 557,000 890 B 386,900 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 189.655 1,095 J 10,600 1,030 B 600 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 510 535 505 535 25 1,321,100 693,428,500 489 35.667 535 T/J 59,000 530 B 21,900 230 MPPA Matahari Putra Prima Tbk. --U9---1 107 109 105 109 2 524,500 56,109,200 77 45.827 109 T/J 141,100 107 B 100 231 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 920 J 1,500 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 5,300 5,300 5,300 -375 200 1,060,000 2 480.733 5,300 T/J 1,200 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 312 320 292 292 -20 3,853,100 1,128,011,600 189 58.400 292 T/J 672,800 0 B 0 234 MSKY MNC Sky Vision Tbk. --U9---1 1,160 1,120 1,120 1,120 -40 6,100 6,832,000 8 73.684 1,120 T/J 2,400 1,115 B 3,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,110 1,190 1,115 1,150 40 642,700 745,925,500 604 2,070.282 1,160 J 1,000 1,150 T/B 2,200 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 78,540,600 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 330 316 316 316 -14 400 126,400 1 132.856 330 J 400 316 T/B 100 238 MTPS Meta Epsi Tbk. --U7---2 290 296 270 290 0 76,100 21,006,800 88 90.625 290 T/J 16,400 274 B 800 239 MYOH Samindo Resources Tbk. --U2---1 1,220 1,255 1,190 1,255 35 74,200 92,970,000 31 149.480 1,255 T/J 24,800 1,210 B 200 240 MYOR Mayora Indah Tbk. --M5KB-1 2,180 2,190 2,140 2,190 10 1,533,100 3,320,697,000 1,162 10,955.478 2,200 J 255,600 2,190 T/B 9,800 241 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 0 194.175 210 J 10,000 200 B 200 243 NATO Nusantara Properti Internasional Tbk. --U9---2 620 610 580 580 -40 19,700 11,431,000 27 563.107 580 T/J 1,090,300 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 2,250 2,110 2,100 2,100 -150 12,400 26,042,000 8 113.514 2,100 T/J 1,000 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 400 406 398 400 0 606,700 243,582,400 190 123.077 402 J 11,400 400 T/B 29,500 246 NIRO City Retail Developments Tbk. --U6---2 142 146 146 146 4 100 14,600 1 139.048 141 J 99,800 135 B 600 247 NISP Bank OCBC NISP Tbk. --U8---1 715 745 720 745 30 3,800 2,803,500 17 902.768 745 T/J 1,900 735 B 10,300 248 NOBU Bank Nationalnobu Tbk. --U8---1 1,045 975 975 975 -70 100 97,500 1 260.000 975 T/J 500 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 124 150 116 135 11 76,800 9,565,300 41 61.364 136 J 100 135 T/B 10,700 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 251 PALM Provident Agro Tbk. --U1---2 186 0 0 186 0 0 0 0 50.838 200 J 1,100 174 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 900 910 890 900 0 7,400 6,594,000 13 105.882 900 T/J 4,600 885 B 5,000 253 PBRX Pan Brothers Tbk. --M4---1 159 162 150 150 -9 937,600 142,037,700 222 265.487 150 T/J 36,000 149 B 262,800 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 780 795 780 790 10 39,795,500 31,299,502,500 4,437 263.333 790 T/J 1,798,600 785 B 1,057,300 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 418 430 416 416 -2 156,300 65,617,400 61 81.171 420 J 23,000 416 T/B 17,600 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,450 2,400 2,280 2,300 -150 6,300 14,455,000 15 954.396 2,350 J 500 2,300 T/B 1,500 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 131 128 130 1 226,300 28,971,200 7 104.000 130 T/J 48,000 128 B 976,000 259 PNBN Bank Pan Indonesia Tbk --M8K--1 750 760 740 745 -5 790,900 592,081,000 220 1,240.426 745 T/J 30,000 740 B 42,200 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 35,200 1,760,000 10 50.000 50 T/J 2,266,000 0 B 0 261 PNIN Paninvest Tbk. --U8---1 720 725 705 710 -10 26,600 19,142,500 33 754.998 725 J 34,800 710 T/B 800 262 PNLF Panin Financial Tbk. --M8K--1 175 183 175 180 5 9,044,500 1,622,270,100 636 194.553 180 T/J 254,800 179 B 118,300 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,180 1,165 1,110 1,165 -15 300 339,500 3 71.254 1,160 J 5,000 0 B 0 264 POLU Golden Flower Tbk. --U4---2 960 895 895 895 -65 100 89,500 1 310.764 895 T/J 3,000 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 560 560 560 -40 1,300 728,000 3 104.673 560 T/J 600 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 645 650 635 635 -10 532,100 340,634,000 133 42.333 645 J 900 635 T/B 22,300 267 PPRE PP Presisi Tbk. --U7---1 128 131 128 129 1 17,059,200 2,204,249,600 3,117 30.000 129 T/J 454,600 128 B 537,300 268 PPRO PP Properti Tbk. --U6K--1 50 51 50 51 1 11,284,500 564,980,400 318 110.270 51 T/J 46,985,600 50 B 23,894,400 269 PRDA Prodia Widyahusada Tbk. CDU9---1 3,500 3,550 3,380 3,440 -60 30,500 105,855,000 44 52.923 3,440 T/J 78,600 3,390 B 600 270 PRIM Royal Prima Tbk. --U9---2 310 310 290 290 -20 400 118,000 3 58.000 306 J 200 290 T/B 200 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 191 187 190 0 8,566,600 1,621,077,400 1,005 616.423 190 T/J 518,900 189 B 176,900 272 PSGO Palma Serasih Tbk. --U1---2 109 119 108 108 -1 6,500 703,100 6 102.857 108 T/J 3,600 103 B 200 273 PTBA Bukit Asam Tbk. --M2BX-1 1,780 1,820 1,785 1,790 10 9,910,000 17,782,480,500 2,360 1,556.522 1,795 J 21,900 1,790 T/B 288,200 274 PTPP PP (Persero) Tbk. --M6XX-1 645 665 640 645 0 37,630,200 24,596,156,000 2,702 121.241 650 J 491,100 645 T/B 283,600 275 PTRO Petrosea Tbk. XDM2---1 1,220 1,240 1,220 1,220 0 286,400 350,971,000 163 976.000 1,225 J 1,000 1,220 T/B 37,700 276 PTSN Sat Nusapersada Tbk --M4---1 165 170 165 169 4 313,600 52,500,500 52 87.414 169 T/J 1,300 168 B 5,600 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 313.725 4,530 J 500 3,730 B 100 278 PWON Pakuwon Jati Tbk. --M6B3-1 360 370 348 360 0 37,977,100 13,755,185,200 3,696 1,387.872 360 T/J 93,200 358 B 229,100 279 PZZA Sarimelati Kencana Tbk. --U9---1 625 630 610 620 -5 1,089,100 670,021,500 207 56.364 625 J 109,600 620 T/B 344,900 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 555 530 550 10 3,884,900 2,123,966,000 1,034 343.750 550 T/J 91,900 545 B 43,000 281 RDTX Roda Vivatex Tbk --U6---1 4,710 4,710 4,700 4,700 -10 700 3,294,000 3 247.604 4,710 J 2,600 4,650 B 200 282 REAL Repower Asia Indonesia Tbk. --U6---2 73 75 68 68 -5 424,958,300 29,631,012,500 21,453 68.000 68 T/J 19,589,300 0 B 0 283 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---2 424 430 424 426 2 439,300 187,092,800 171 261.350 426 T/J 7,200 422 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 272 282 256 256 -16 69,300 18,803,400 23 2,003.130 282 J 500 256 T/B 20,800 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,225 1,205 1,210 0 102,200 124,244,500 75 474.510 1,220 J 1,000 1,210 T/B 500 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 138 138 138 0 100 13,800 1 172.500 138 T/J 503,600 136 B 500 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 100 920,000 1 5,935.484 9,200 T/J 4,200 8,625 B 100 289 SCMA Surya Citra Media Tbk. --M9XX-1 800 835 780 820 20 16,679,100 13,727,106,500 1,613 370.952 825 J 155,400 820 T/B 19,400 290 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 14,100 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 715 710 710 710 -5 100 71,000 1 377.660 710 T/J 1,800 705 B 1,600 292 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,490 2,500 10 20,000 49,915,000 9 106.838 2,500 T/J 4,900 2,480 B 1,000 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,400 J 20,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 665 655 660 0 323,400 214,035,500 59 471.429 660 T/J 8,000 650 B 1,500 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,180 1,255 1,185 1,250 70 11,190,900 13,842,018,500 3,320 215.517 1,255 J 142,700 1,250 T/B 520,600 296 SILO Siloam International Hospitals Tbk. --M9K--1 4,750 4,950 4,730 4,950 200 36,400 177,097,000 90 56.219 4,950 T/J 900 4,860 B 1,500 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 216 204 208 -2 3,659,800 759,545,400 326 18.909 210 J 135,900 208 T/B 599,700 298 SIPD Sierad Produce Tbk. --U3---2 1,100 1,100 1,025 1,090 -10 3,000 3,202,500 8 1.211 1,090 T/J 500 1,080 B 100 299 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 4,690 4,760 4,690 4,700 10 264,600 1,251,963,000 47 4,086.957 4,750 J 1,800 4,700 T/B 400 301 SMAR Smart Tbk. --U1---2 2,900 2,930 2,910 2,930 30 300 877,000 2 968.083 2,950 J 200 2,910 B 1,700 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 314 298 300 0 13,184,100 4,007,151,000 2,438 53.571 302 J 145,400 300 T/B 946,600 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,250 1,250 1,165 1,175 -75 76,900 90,134,000 96 1,419.082 1,195 J 100 1,175 T/B 22,400 304 SMRA Summarecon Agung Tbk. --M6K--1 422 438 420 424 2 18,016,100 7,694,035,200 1,765 696.681 426 J 213,900 424 T/B 819,900 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,240 1,245 1,215 1,215 -25 2,072,600 2,556,194,000 281 3,245.279 1,230 J 2,700 1,210 B 17,300 306 SOCI Soechi Lines Tbk. --M7---1 123 129 123 125 2 17,961,000 2,260,111,400 975 22.727 125 T/J 451,200 124 B 729,600 307 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--2 515 510 510 510 -5 10,100 5,151,000 8 43.966 510 T/J 2,900 505 B 2,100 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 202 206 202 202 0 1,760,900 358,345,400 248 114.787 204 J 61,000 202 T/B 600,700 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 146 151 142 142 -4 106,900 15,313,600 28 151.546 145 J 1,500 142 T/B 1,800 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 151 155 151 152 1 6,980,400 1,066,757,700 909 63.333 153 J 296,500 152 T/B 779,700 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,000 2,920 2,890 2,900 -100 155,000 449,942,000 117 52.727 2,900 T/J 1,402,500 2,890 B 3,400 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 286 312 286 306 20 20,932,700 6,365,646,600 2,362 125.538 306 T/J 4,587,700 304 B 121,800 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 890 915 890 900 10 356,600 319,848,500 88 134.328 900 T/J 147,500 895 B 1,000 315 STTP Siantar Top Tbk. --U5---2 12,000 13,300 13,025 13,025 1,025 3,300 43,610,000 21 7,696.626 13,025 T/J 5,000 12,025 B 100 316 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 3,800 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 1,150 1,160 1,130 1,145 -5 56,547,100 64,840,218,500 1,849 282.716 1,150 J 952,300 1,145 T/B 60,000 322 TBLA Tunas Baru Lampung Tbk. --M5---1 520 535 515 525 5 1,230,000 644,881,000 157 119.549 525 T/J 43,300 520 B 54,300 323 TCID Mandom Indonesia Tbk. XDU5---1 8,900 8,875 8,825 8,875 -25 4,200 37,270,000 7 870.508 9,100 J 400 8,875 T/B 5,400 324 TCPI Transcoal Pacific Tbk. --U7---2 4,690 4,700 4,370 4,430 -260 11,545,900 52,196,771,000 7,571 3,210.145 4,440 J 5,800 4,430 T/B 2,200 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 104 139 97 97 -7 8,784,700 932,467,100 1,141 42.544 97 T/J 766,600 0 B 0 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,600 1,600 1,600 0 500 800,000 1 146.119 1,600 T/J 1,800 1,595 B 1,800 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 122 130 118 120 -2 108,660,700 13,520,536,500 5,980 38.710 120 T/J 3,178,700 119 B 1,107,300 328 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 5,100 B 100 330 TINS Timah Tbk. --M2K--1 462 470 462 464 2 2,381,900 1,109,544,800 360 237.101 464 T/J 19,400 462 B 472,400 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,830 5,025 4,840 5,000 170 3,633,700 18,050,824,000 2,194 309.141 5,025 J 113,900 5,000 T/B 296,600 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 320 330 0 20,400 6,728,000 3 69.638 330 T/J 30,900 318 B 5,000 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 128,800 6,440,000 16 80.475 50 T/J 16,023,400 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 288 286 284 286 -2 971,100 277,329,200 72 102.794 286 T/J 1,535,300 284 B 123,600 335 TOTO Surya Toto Indonesia Tbk. --U3---2 202 204 200 202 0 547,300 109,596,800 19 655.270 212 J 100 202 T/B 5,600 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 880 930 875 900 20 163,187,800 145,912,520,000 9,106 4,287.143 905 J 3,463,800 900 T/B 596,200 337 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---1 115 124 115 115 0 3,200 368,900 4 115.887 124 J 2,700 115 T/B 11,900 339 TRIN Perintis Triniti Properti Tbk. --U6---2 220 230 216 220 0 16,456,500 3,618,488,400 1,341 110.000 222 J 55,900 218 B 44,000 340 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 20,000 352 B 24,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,200 1,240 1,200 1,225 25 60,200 73,772,000 40 218.531 1,225 T/J 3,400 1,215 B 3,000 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,100 2,900 3,100 0 3,600 11,130,000 6 80.519 3,100 T/J 124,700 2,900 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,260 1,210 1,210 1,210 -50 100 121,000 1 2,688.889 1,180 J 172,500 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,370 1,480 1,375 1,450 80 658,600 942,938,000 446 96.667 1,450 T/J 200 1,445 B 1,600 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,405 1,380 1,385 -10 756,900 1,050,944,000 257 2,685.358 1,390 J 100 1,385 T/B 1,700 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,160 J 200 2,960 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,695 1,700 0 157,600 267,895,000 21 141.667 1,700 T/J 42,400 1,695 B 300 349 VICO Victoria Investama Tbk. --U8---1 102 95 95 95 -7 2,000 190,000 1 76.000 96 J 89,700 95 T/B 13,000 350 VOKS Voksel Electric Tbk. --U4---1 262 262 260 260 -2 2,100 548,400 5 115.012 260 T/J 351,200 250 B 1,700 351 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 154 157 153 153 -1 18,803,400 2,914,207,500 1,574 52.759 154 J 634,400 153 T/B 2,071,200 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 875 910 875 875 0 46,032,800 41,100,955,500 5,127 224.905 880 J 359,400 875 T/B 460,500 353 WOOD Integra Indocabinet Tbk. --M5K--1 244 258 244 246 2 9,429,600 2,365,388,800 517 94.615 246 T/J 345,900 244 B 180,100 354 WSBP Waskita Beton Precast Tbk. --M3K--1 144 148 142 142 -2 20,241,600 2,923,408,500 1,559 28.980 143 J 778,100 142 T/B 736,300 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 615 570 590 0 33,611,400 20,177,920,500 2,937 159.244 590 T/J 18,000 585 B 1,366,100 356 WTON Wijaya Karya Beton Tbk. XDM3K--1 222 228 220 224 2 5,364,300 1,200,838,800 566 37.966 224 T/J 255,900 222 B 156,800 357 ZINC Kapuas Prima Coal Tbk. --U2---2 133 135 124 125 -8 57,992,300 7,482,960,300 1,022 445.617 126 J 49,000 125 T/B 4,663,100 Total 2,742,952,000 1,591,354,519,300 268,111 2,974,694,900 98,903,000 Jakarta, 29 April 2020 Trading Division