List of Securities Quotation: IDX SMC Composite Date: Thursday, 30 April 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 6,000 6,250 6,075 6,100 100 3,196,900 19,674,150,000 1,855 495.549 6,125 J 100 6,100 T/B 66,500 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 5,575 B 200 3 ABMM ABM Investama Tbk. --U9---1 1,440 0 0 1,440 0 0 0 0 38.400 1,440 J 5,500 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,425 1,550 1,425 1,520 95 19,788,900 29,659,729,000 4,028 1,853.659 1,520 T/J 816,400 1,505 B 400 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 525 565 530 550 25 22,336,200 12,313,556,000 2,100 431.938 555 J 5,523,100 550 T/B 59,700 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,000 6,350 6,025 6,175 175 466,100 2,904,107,500 686 265.591 6,200 J 4,500 6,175 T/B 16,500 7 ADRO Adaro Energy Tbk. --M2BX-1 885 920 890 920 35 82,626,500 75,328,021,000 6,738 83.636 920 T/J 78,800 915 B 346,200 8 AGII Aneka Gas Industri Tbk. --M3---1 412 438 414 438 26 238,700 103,389,600 91 39.818 440 J 25,100 438 T/B 2,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 97 100 97 99 2 2,236,500 221,780,300 226 161.744 100 J 6,864,800 99 T/B 57,900 10 AGRS Bank IBK Indonesia Tbk. --U8---2 110 110 103 103 -7 341,500 35,415,900 82 93.636 105 J 2,000 103 T/B 105,200 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,240 2,410 2,250 2,400 160 35,483,400 83,324,154,000 5,797 1,912.793 2,400 T/J 280,700 2,390 B 23,900 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 286 286 286 -4 3,500 1,001,000 1 272.381 286 T/J 500 270 B 200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 171 181 170 171 0 53,000 9,022,800 49 98.276 172 J 800 171 T/B 200 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,940 2,930 2,930 2,930 -10 100 293,000 1 119.592 2,920 J 300 2,760 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,140 0 0 2,140 0 0 0 0 112.632 2,130 J 2,600 2,100 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 790 870 810 870 80 119,700 99,670,000 116 2,220.011 870 T/J 101,000 865 B 11,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 490 500 500 500 10 14,000 7,000,000 4 41.667 500 T/J 115,200 496 B 1,100 18 ANTM Aneka Tambang Tbk. --M2XX-1 498 525 500 510 12 85,174,700 43,524,444,500 7,793 336.256 515 J 2,782,300 510 T/B 3,500,000 19 APIC Pacific Strategic Financial Tbk. --U8---2 770 775 750 770 0 38,781,000 29,575,177,000 1,119 819.010 775 J 103,600 765 B 136,600 20 APLN Agung Podomoro Land Tbk. --M6K--1 103 110 103 105 2 22,061,100 2,310,642,800 1,100 28.767 105 T/J 898,300 104 B 542,700 21 ARII Atlas Resources Tbk. --U2---2 675 675 675 675 0 5,000 3,375,000 1 45.000 675 T/J 15,000 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 693,900 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 412 412 404 408 -4 579,100 236,572,800 70 2,773.058 408 T/J 3,800 406 B 1,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 850 875 850 870 20 74,500 63,968,500 37 4,384.639 870 T/J 39,300 860 B 10,000 25 ASGR Astra Graphia Tbk. --U9---1 750 780 735 740 -10 51,200 38,463,000 62 153.425 745 J 4,600 740 T/B 9,600 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,135 1,155 1,130 1,150 15 17,300 19,806,000 71 2,129.630 1,150 T/J 400 1,145 B 500 27 ASRI Alam Sutera Realty Tbk. --M6---1 114 122 115 118 4 25,665,500 3,037,980,400 2,047 112.381 119 J 286,600 118 T/B 57,400 28 ASSA Adi Sarana Armada Tbk. --M7K--1 362 374 342 370 8 17,107,300 6,241,359,200 646 94.872 370 T/J 27,400 368 B 51,400 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 710 J 5,800 670 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 770 790 775 780 10 1,717,100 1,338,912,000 741 705.435 780 T/J 101,000 775 B 297,200 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,300 565,000 6 57.388 50 T/J 56,772,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 410 420 0 27,700 11,618,000 8 309.655 450 J 19,300 408 B 40,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 850 900 850 850 0 11,700 10,125,000 8 1,062.500 850 T/J 9,400 800 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 114 123 116 119 5 10,740,100 1,282,916,100 568 35.302 120 J 723,100 119 T/B 1,170,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,090 1,060 1,070 -20 2,983,600 3,190,505,500 116 77.536 1,080 J 7,100 1,070 T/B 15,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 825 890 830 880 55 72,846,000 63,041,588,000 5,339 114.783 880 T/J 3,600,700 875 B 2,654,100 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 270 280 252 252 -18 217,200 55,415,400 67 256.567 252 T/J 457,100 0 B 0 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 175 180 170 179 4 101,800 17,662,400 36 507.629 179 T/J 21,000 178 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 500 40 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,480 2,530 2,450 2,490 10 4,187,000 10,454,012,000 1,127 1.406 2,500 J 55,400 2,490 T/B 19,900 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 42,200 2,110,000 14 217.306 50 T/J 704,529,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 108 119 110 115 7 51,084,800 5,907,041,600 1,909 67.647 115 T/J 4,149,800 114 B 2,202,100 43 BFIN BFI Finance Indonesia Tbk. --M8---2 326 330 324 328 2 928,500 304,852,000 107 1,680.845 328 T/J 315,600 326 B 1,500 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 6,184,400 309,251,900 146 146.220 50 T/J 29,700 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 960 1,090 970 1,090 130 533,400 565,649,500 55 615.833 1,090 T/J 202,000 990 B 100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 71,749,800 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 975 1,030 965 970 -5 1,292,700 1,268,660,500 373 14.923 995 J 2,500 970 T/B 5,500 48 BISI BISI International Tbk. --U1---1 900 915 890 910 10 46,500 42,223,000 33 455.000 910 T/J 23,800 905 B 2,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 770 820 775 805 35 23,930,900 19,164,105,000 3,251 134.167 805 T/J 21,100 800 B 701,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDM8K--1 545 565 550 560 15 18,051,800 10,075,788,500 1,963 130.233 560 T/J 555,500 555 B 1,664,500 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 706,300 35,315,000 30 3.455 50 T/J 149,833,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 65 64 61 64 -1 150,900 9,386,600 35 146.856 64 T/J 60,900 63 B 2,200 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 300 15,000 2 0.658 50 T/J 110,315,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 298 248 258 4 18,000 4,578,200 32 80.625 286 J 100 258 T/B 900 56 BMTR Global Mediacom Tbk. --M9K--1 210 220 210 210 0 38,922,100 8,332,606,800 1,886 170.926 212 J 178,700 210 T/B 4,883,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 11,500 575,000 9 0.172 50 T/J 74,342,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 635 650 630 635 0 10,475,100 6,706,931,000 1,036 4.689 640 J 102,000 635 T/B 1,017,000 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 151 147 150 2 401,800 60,312,600 99 1.787 151 J 42,000 150 T/B 86,700 60 BNLI Bank Permata Tbk. --M8K--1 1,230 1,245 1,230 1,235 5 15,078,400 18,661,896,500 898 13.446 1,235 T/J 567,400 1,230 B 660,900 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,535 1,550 1,520 1,550 15 6,725,400 10,356,658,500 126 1,504.854 1,555 J 22,200 1,535 B 200,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 130 130 125 130 0 81,400 10,339,000 30 74.286 130 T/J 1,300 126 B 10,000 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 1,280 J 169,500 1,185 B 302,200 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. --U4---1 4,920 4,920 4,900 4,920 0 200 982,000 2 191.481 0 J 0 4,920 T/B 400 67 BRIS Bank BRIsyariah Tbk. --M8---1 191 199 191 196 5 12,433,400 2,426,647,900 1,133 38.431 196 T/J 323,100 195 B 746,200 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 39,400 1,970,000 13 7.874 50 T/J 41,923,800 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 1,000 1,000 1,000 0 400 400,000 2 750.300 1,000 T/J 8,700 975 B 25,000 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 690 750 700 705 15 37,243,600 26,750,344,000 3,998 138.099 710 J 40,000 705 T/B 540,100 71 BSIM Bank Sinarmas Tbk. --U8---1 484 484 462 480 -4 3,000 1,438,800 8 327.379 480 T/J 105,700 462 B 900 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,590 1,540 1,590 -10 6,000 9,325,000 10 81.538 1,590 T/J 206,000 1,500 B 300 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 12,756,700 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 1,770 1,840 1,790 1,820 50 92,900 168,994,500 117 352.329 1,830 J 900 1,820 T/B 12,700 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 1,910 2,300 1,930 2,190 280 113,835,300 242,455,040,500 27,171 224.615 2,190 T/J 1,952,200 2,180 B 53,500 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,050 1,080 980 1,030 -20 54,100 54,563,000 20 174.576 1,030 T/J 116,900 985 B 500 79 BULL Buana Lintas Lautan Tbk. --M7---1 177 184 175 178 1 73,217,400 13,234,141,900 1,501 17.407 178 T/J 1,209,400 177 B 2,800 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,242,500 62,125,000 78 2.902 50 T/J 272,369,700 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 74 81 74 80 6 18,856,200 1,481,271,200 653 17.497 80 T/J 2,915,700 79 B 565,700 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 192 195 189 193 1 73,700 14,198,000 55 58.485 193 T/J 7,500 191 B 3,700 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 51 54 50 54 3 53,392,800 2,793,747,400 463 30.857 54 T/J 1,940,000 51 B 100 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 390 J 200 364 B 500 85 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 600 J 50,000 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 56 54 56 2 1,772,200 97,570,300 148 358.400 56 T/J 380,400 54 B 664,700 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 175 183 172 172 -3 468,500 83,735,500 46 13.459 185 J 6,900 172 T/B 13,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 100 1,580 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,580 2,580 2,510 2,510 -70 200 509,000 2 1,394.444 2,580 J 100 2,500 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 438 448 438 442 4 6,449,700 2,866,194,000 1,031 1,921.739 442 T/J 95,600 440 B 124,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 142.576 1,490 J 1,200 1,415 B 100 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 0 500 25,000 1 45.455 50 T/J 132,469,000 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 348 340 348 0 10,200 3,548,800 3 175.611 348 T/J 2,700 340 B 1,400 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-1 505 560 515 545 40 45,263,000 24,438,702,500 3,976 122.022 550 J 1,404,400 545 T/B 137,500 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,850 1,855 1,850 1,855 5 5,500 10,195,000 6 3,723.255 1,855 T/J 4,400 1,845 B 1,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,900 95,000 1 16.496 50 T/J 236,914,300 0 B 0 99 DILD Intiland Development Tbk. --U6---1 238 230 224 224 -14 711,900 160,887,000 100 39.034 228 J 1,004,300 224 T/B 96,200 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 755 920 755 900 145 1,081,100 955,740,500 171 30.508 905 J 15,000 900 T/B 4,000 101 DLTA Delta Djakarta Tbk. --U5---1 4,600 5,750 4,690 5,000 400 23,300 119,701,500 11 29,888.218 4,900 J 600 4,720 B 200 102 DMAS Puradelta Lestari Tbk. XDM6K--1 154 162 151 154 0 135,282,500 21,107,799,400 4,464 73.333 155 J 7,251,400 154 T/B 1,394,300 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 100 104 94 100 0 6,300,700 627,624,900 523 43.478 100 T/J 580,000 99 B 61,100 104 DMND Diamond Food Indonesia Tbk. --U5---1 945 940 935 935 -10 4,300 4,022,000 10 102.186 940 J 200 935 T/B 2,900 105 DNAR Bank Oke Indonesia Tbk. --U8---1 266 252 248 250 -16 1,900 475,800 5 227.273 286 J 100 250 T/B 3,700 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,490 3,690 3,350 3,690 200 70,500 257,838,000 25 3,241.420 3,700 J 10,000 3,480 B 1,500 107 DOID Delta Dunia Makmur Tbk. --M2---1 129 138 131 135 6 24,953,700 3,360,553,000 1,698 182.768 135 T/J 2,508,900 134 B 670,100 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 328 318 328 8 665,600 213,555,000 35 88.649 328 T/J 710,600 320 B 36,900 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 900 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 380 392 378 392 12 284,100 109,239,200 51 77.624 392 T/J 56,700 390 B 700 111 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 3,100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,150 2,180 2,160 2,170 20 115,000 249,474,000 15 798.759 2,170 T/J 100 2,150 B 1,100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 232 232 216 232 0 200 44,800 2 154.667 242 J 4,800 216 B 2,500 114 ECII Electronic City Indonesia Tbk. --U9---2 670 0 0 670 0 0 0 0 16.543 670 J 100,000 625 B 1,700 115 ELSA Elnusa Tbk. --M2K--1 190 204 195 196 6 107,052,700 21,326,138,900 4,404 49.000 196 T/J 2,938,600 195 B 1,194,100 116 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 613,371,000 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 0 0 5,600 0 0 0 0 777.778 5,225 J 498,700 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,710 1,800 1,765 1,800 90 1,600 2,870,500 8 1,259.367 2,000 J 34,300 1,800 T/B 6,500 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,245 1,300 1,245 1,260 15 32,705,600 41,458,085,500 5,578 126.000 1,260 T/J 839,500 1,255 B 134,200 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 151 152 149 150 -1 829,900 125,118,400 163 279.272 150 T/J 4,300 149 B 78,100 121 EXCL XL Axiata Tbk. --M7BX-1 2,590 2,690 2,540 2,540 -50 19,337,500 50,133,473,000 5,330 128.907 2,540 T/J 11,600 2,530 B 142,900 122 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,100 1,075 1,100 0 3,400 3,692,500 9 3,459.881 1,180 J 400 1,075 B 1,600 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 6,850 6,850 6,850 0 100 685,000 1 1,569.805 6,850 T/J 300 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 121 125 113 123 2 2,792,000 342,063,400 445 58.571 123 T/J 44,800 122 B 65,700 125 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 0 J 0 2,440 B 100 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 104 109 105 107 3 94,867,100 10,151,441,600 4,896 5.944 107 T/J 4,885,500 106 B 2,285,300 128 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---2 272 296 296 296 24 7,300 2,160,800 9 35.238 320 J 1,500 296 T/B 17,500 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 180 191 182 188 8 32,721,600 6,110,382,400 2,351 25.272 188 T/J 714,000 187 B 100,100 131 GJTL Gajah Tunggal Tbk. --M4---1 324 342 328 338 14 2,056,100 689,739,800 291 66.358 340 J 79,800 336 B 37,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 73 75 72 73 0 2,316,000 170,982,700 250 18.250 74 J 101,000 73 T/B 753,500 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,725 0 0 15,725 0 0 0 0 2,734.783 15,100 J 400 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,255 1,255 1,245 1,250 -5 4,200 5,258,500 19 97.276 1,250 T/J 300 1,245 B 2,600 135 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 0 514,600 44,770,100 63 34.800 87 T/J 432,300 86 B 51,900 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,460 2,590 2,420 2,590 130 1,178,200 2,923,121,000 201 70.000 2,590 T/J 43,500 2,560 B 100 138 HERO Hero Supermarket Tbk. --U9---1 900 900 840 900 0 16,100 14,473,500 12 1,878.601 910 J 1,000 900 T/B 3,200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,620 2,540 2,600 70 166,200 431,103,000 165 795.935 2,610 J 2,400 2,600 T/B 3,300 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 1,500 900,000 1 923.077 600 T/J 14,100 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 700 680 700 20 21,897,200 15,123,810,000 1,093 225.806 700 T/J 930,400 695 B 341,200 142 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---1 240 242 224 238 -2 174,200 41,034,800 46 79.333 238 T/J 165,300 232 B 2,500 145 HRUM Harum Energy Tbk. --M2K--1 1,255 1,275 1,245 1,255 0 108,400 136,156,500 113 24.135 1,260 J 1,000 1,255 T/B 4,100 146 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---1 126 135 126 130 4 158,500 20,555,300 34 123.810 131 J 400 130 T/B 24,800 148 IFSH Ifishdeco Tbk. --U2---2 340 338 318 318 -22 10,200 3,245,600 8 72.273 318 T/J 2,100 0 B 0 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 446 454 440 440 -6 3,039,000 1,354,341,200 518 59.070 442 J 60,900 440 T/B 12,300 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 149 160 140 158 9 441,200 65,806,900 34 31.600 158 T/J 259,100 150 B 63,200 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,090 1,080 1,090 10 698,300 758,708,000 37 286.842 1,090 T/J 43,700 1,085 B 3,600 153 INAF Indofarma (Persero) Tbk. --U5---1 1,115 1,140 1,105 1,110 -5 2,937,200 3,280,469,500 1,039 444.000 1,115 J 2,700 1,110 T/B 30,700 154 INCO Vale Indonesia Tbk. --M2XX-1 2,380 2,570 2,400 2,570 190 20,237,300 50,372,314,000 2,951 1,048.980 2,570 T/J 2,609,300 2,520 B 1,300 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,150 2,200 2,060 2,100 -50 68,000 140,883,000 25 282.832 2,090 J 3,000 2,080 B 200 156 INDS Indospring Tbk. --M4---1 1,750 1,795 1,660 1,750 0 2,000 3,377,500 10 164.062 1,795 J 200 1,750 T/B 9,800 157 INDY Indika Energy Tbk. CDM2K--1 755 795 755 795 40 15,948,300 12,449,670,000 2,150 26.949 800 J 447,000 795 T/B 374,300 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,475 5,650 5,425 5,550 75 6,945,000 38,543,110,000 3,584 285.984 5,550 T/J 104,700 5,525 B 9,800 159 INPP Indonesian Paradise Property Tbk. --U9---2 710 770 690 770 60 541,600 395,371,000 7 733.333 770 T/J 200 740 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,640 3,800 3,650 3,800 160 1,564,400 5,736,230,000 517 1,376.812 3,850 J 500 3,800 T/B 500 161 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 915 J 100 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 288 296 268 296 8 169,400 48,465,200 36 208.655 296 T/J 14,100 272 B 15,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 300 334 300 308 8 12,854,800 3,954,605,800 1,472 18.780 310 J 19,000 308 T/B 421,100 164 IPTV MNC Vision Networks Tbk. --U9---1 388 388 386 388 0 11,085,200 4,279,623,600 15,471 161.667 388 T/J 472,100 386 B 327,100 165 IRRA Itama Ranoraya Tbk. XDU9---2 550 570 545 560 10 10,684,300 5,958,041,500 794 149.733 560 T/J 228,100 555 B 25,800 166 ISAT Indosat Tbk. --M7K--1 2,250 2,320 2,150 2,150 -100 20,021,800 44,751,483,000 7,187 153.571 2,160 J 8,300 2,150 T/B 690,000 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 123 129 125 126 3 4,224,400 534,615,900 438 42.712 127 J 282,800 126 T/B 108,700 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,900 2,910 2,720 2,750 -150 3,743,300 10,389,112,000 2,375 1,250.000 2,760 J 900 2,750 T/B 1,600 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 6,925 7,300 6,975 7,200 275 2,345,300 16,843,915,000 2,015 51.429 7,225 J 13,300 7,200 T/B 7,800 170 JAST Jasnita Telekomindo Tbk. --U7---2 144 0 0 144 0 0 0 0 58.537 0 J 0 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 122,878,100 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 428 428 428 0 8,900 3,809,200 4 242.782 450 J 10,000 428 T/B 1,100 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 410 450 450 450 40 10,000 4,500,000 1 372.464 450 T/J 495,800 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 935 1,000 940 975 40 59,939,000 58,324,131,500 6,367 266.539 980 J 553,900 975 T/B 6,298,700 175 JRPT Jaya Real Property Tbk. --M6K--1 386 404 390 404 18 785,600 314,023,000 188 388.462 404 T/J 200 402 B 12,700 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,850 3,240 2,890 3,150 300 37,786,700 116,662,970,000 7,710 185.753 3,150 T/J 404,600 3,140 B 118,600 177 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---2 795 800 790 800 5 191,000 152,093,500 23 1,777.778 800 T/J 100 790 B 11,400 179 KAEF Kimia Farma Tbk. --M5---1 1,345 1,375 1,325 1,330 -15 7,101,500 9,523,291,500 2,288 1,330.000 1,330 T/J 94,000 1,325 B 158,500 180 KBLI KMI Wire & Cable Tbk. --M4K--1 400 408 384 398 -2 6,325,400 2,517,326,600 600 48.360 398 T/J 398,100 396 B 28,400 181 KEEN Kencana Energi Lestari Tbk. --M7---1 308 320 300 320 12 7,800 2,465,800 18 80.808 320 T/J 20,100 302 B 900 182 KEJU Mulia Boga Raya Tbk. --U5---2 725 735 715 730 5 9,400 6,834,500 17 97.333 735 J 600 730 T/B 100 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 300 15,000 1 1.818 50 T/J 543,000 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 125 135 126 132 7 2,175,600 282,572,500 347 4.580 132 T/J 82,000 131 B 201,700 185 KINO Kino Indonesia Tbk. --M5---1 2,620 3,100 2,610 3,100 480 1,801,900 5,314,444,000 666 81.579 3,100 T/J 13,100 3,050 B 1,600 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,300 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 186 194 -5 122,700 22,949,000 32 680.702 192 J 1,000 186 B 10,000 188 KMTR Kirana Megatara Tbk. --U3---2 264 270 270 270 6 100 27,000 1 58.952 264 J 400 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 470 500 440 500 30 281,700 140,499,400 22 250.000 500 T/J 30,800 446 B 100 190 KPIG MNC Land Tbk. --M9---2 115 115 113 114 -1 2,993,400 341,395,100 61 245.304 115 J 1,214,100 113 B 746,600 191 KRAH Grand Kartech Tbk. --U4---2 490 490 490 490 0 700 343,000 1 178.182 490 T/J 300 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 165 171 160 171 6 2,101,600 356,109,400 251 21.259 171 T/J 5,300 169 B 51,700 193 KREN Kresna Graha Investama Tbk. --U9---1 139 149 135 135 -4 28,417,700 4,011,388,600 2,914 1,404.494 135 T/J 33,800 134 B 217,700 194 LAND Trimitra Propertindo Tbk. --U6---2 318 310 296 296 -22 152,800 45,230,200 22 75.897 296 T/J 22,400 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,100 J 600 0 B 0 196 LINK Link Net Tbk. --M9---1 2,770 2,850 2,750 2,780 10 1,384,900 3,856,241,000 755 173.750 2,800 J 1,000 2,780 T/B 11,900 197 LPCK Lippo Cikarang Tbk --U6---1 685 720 700 700 15 930,600 656,169,000 230 78.923 715 J 61,100 700 T/B 65,500 198 LPKR Lippo Karawaci Tbk. --M6K--1 149 163 149 162 13 37,604,000 5,989,838,200 1,723 52.313 162 T/J 3,017,800 161 B 4,200 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,195 1,280 1,200 1,220 25 16,556,900 20,544,860,500 3,922 27.645 1,220 T/J 244,200 1,215 B 174,100 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 675 710 675 710 35 21,473,200 14,961,682,000 1,910 183.226 710 T/J 673,300 705 B 52,800 201 MAIN Malindo Feedmill Tbk. --M3K--1 555 595 560 570 15 14,858,100 8,506,186,500 1,847 323.864 570 T/J 394,800 565 B 481,700 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,130 2,500 2,130 2,400 270 4,767,100 11,431,987,000 1,478 114.286 2,400 T/J 509,400 2,390 B 100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,565 1,565 1,565 0 1,300 2,034,500 4 93.155 1,565 T/J 200 1,500 B 400 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 630 660 630 655 25 32,214,900 21,020,295,500 2,224 1,051.111 660 J 125,100 655 T/B 1,912,500 205 MARI Mahaka Radio Integra Tbk. --M9---2 158 158 148 148 -10 73,800 11,022,400 10 197.333 156 J 10,000 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 344 338 342 0 1,126,800 384,563,000 90 684.000 342 T/J 131,800 340 B 938,600 207 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 370 392 0 2,800 1,049,800 9 278.726 392 T/J 7,600 368 B 50,000 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,625 1,550 1,600 45 27,100 43,242,000 44 123.077 1,600 T/J 5,000 1,565 B 200 209 MCAS M Cash Integrasi Tbk. --U9---2 940 1,000 940 955 15 552,900 526,394,500 120 68.953 955 T/J 254,700 950 B 339,300 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 105 112 105 107 2 2,834,300 305,895,300 353 95.971 108 J 162,400 107 T/B 5,600 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 34,894,200 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,255 1,220 1,230 -20 45,540,400 56,643,727,500 1,750 320.737 1,235 J 5,900 1,230 T/B 503,300 213 MDLN Modernland Realty Tbk. --M6---1 76 83 76 79 3 88,396,200 7,022,438,400 2,663 23.445 79 T/J 2,671,600 78 B 3,210,700 214 MEDC Medco Energi Internasional Tbk. --M2K--1 406 464 410 450 44 150,494,700 66,714,569,600 7,102 792.574 452 J 103,300 450 T/B 547,300 215 MEGA Bank Mega Tbk. --U8---1 6,300 6,500 6,500 6,500 200 64,400 418,600,000 15 4,738.024 0 J 0 6,075 B 100 216 MERK Merck Tbk. --U5---2 2,100 2,200 2,080 2,080 -20 52,100 111,886,000 61 5,484.220 2,100 J 3,000 2,080 T/B 100 217 META Nusantara Infrastructure Tbk. --U7---1 94 96 88 92 -2 965,200 88,956,000 95 27.872 92 T/J 27,700 91 B 106,200 218 MFIN Mandala Multifinance Tbk. --U8---2 1,050 1,125 1,000 1,000 -50 2,200 2,212,500 3 1,025.641 1,000 T/J 98,400 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 675 685 670 685 10 943,000 639,882,000 69 304.444 685 T/J 239,500 680 B 1,600 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 1,325 1,325 1,325 0 700 927,500 1 481.818 1,350 J 300,000 1,325 T/B 299,300 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,915 1,970 1,915 1,945 30 2,500,600 4,856,234,000 1,405 114.514 1,950 J 54,800 1,945 T/B 3,200 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,500 75,000 2 238.095 50 T/J 658,100 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 10,950 10,950 10,875 10,950 0 62,100 679,635,000 24 69,745.223 11,375 J 700 10,950 T/B 700 225 MLPL Multipolar Tbk. --M9---1 51 51 50 50 -1 1,193,500 59,833,900 55 5.735 51 J 1,223,200 50 T/B 2,469,800 226 MMLP Mega Manunggal Property Tbk. --M6---2 144 143 140 140 -4 26,600 3,756,000 20 23.932 144 J 61,000 140 T/B 28,200 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 895 930 900 915 20 74,096,300 67,684,782,000 19,441 101.667 915 T/J 405,500 910 B 489,500 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,090 1,040 1,090 -10 13,100 14,245,000 13 187.931 1,090 T/J 700 1,025 B 600 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 550 500 540 5 1,376,200 739,990,000 410 36.000 540 T/J 1,639,200 535 B 95,300 230 MPPA Matahari Putra Prima Tbk. --U9---1 109 113 108 109 0 1,220,100 133,885,700 123 45.827 110 J 53,000 109 T/B 349,100 231 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 920 J 1,800 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,300 6,325 6,325 6,325 1,025 100 632,500 1 573.705 5,300 J 3,500 4,930 B 100 233 MSIN MNC Studios International Tbk. --M9---2 292 296 282 294 2 788,600 230,579,400 205 58.800 294 T/J 71,900 292 B 104,900 234 MSKY MNC Sky Vision Tbk. --U9---1 1,120 1,155 1,145 1,145 25 600 688,000 2 75.329 1,145 T/J 9,500 1,140 B 1,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,150 1,245 1,155 1,215 65 668,200 810,636,000 689 2,187.297 1,225 J 12,500 1,215 T/B 7,900 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 78,612,200 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 316 318 318 318 2 5,000 1,590,000 1 133.697 318 T/J 4,500 316 B 9,100 238 MTPS Meta Epsi Tbk. --U7---2 290 300 270 270 -20 35,500 9,685,200 48 84.375 270 T/J 196,900 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,255 1,255 1,230 1,255 0 46,300 58,074,500 21 149.480 1,255 T/J 97,900 1,230 B 600 240 MYOR Mayora Indah Tbk. --M5KB-1 2,190 2,200 2,150 2,150 -40 1,684,000 3,643,252,000 1,055 10,755.378 2,160 J 42,500 2,150 T/B 58,100 241 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 0 194.175 208 J 21,400 186 B 1,100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 580 540 540 540 -40 36,600 19,764,000 19 524.272 540 T/J 71,000 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 2,100 2,100 1,955 1,955 -145 600 1,202,000 3 105.676 2,000 J 19,100 1,955 T/B 2,600 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 400 414 400 402 2 1,421,700 577,882,200 413 123.692 406 J 6,000 402 T/B 4,700 246 NIRO City Retail Developments Tbk. --U6---2 146 148 148 148 2 100 14,800 1 140.952 144 J 131,900 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 745 750 715 740 -5 4,600 3,426,000 13 896.709 750 J 22,100 740 T/B 9,400 248 NOBU Bank Nationalnobu Tbk. --U8---1 975 930 925 925 -50 900 833,000 5 246.667 925 T/J 500 0 B 0 249 NZIA Nusantara Almazia Tbk. --U6---1 135 144 126 131 -4 34,400 4,525,900 15 59.545 134 J 15,000 131 T/B 5,800 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 11,000 251 PALM Provident Agro Tbk. --U1---2 186 186 186 186 0 100 18,600 1 50.838 186 T/J 100 180 B 100 252 PBID Panca Budi Idaman Tbk. --U3---1 900 910 905 905 5 1,600 1,453,500 3 106.471 905 T/J 4,200 890 B 3,100 253 PBRX Pan Brothers Tbk. --M4---1 150 158 145 146 -4 2,274,600 337,960,500 357 258.407 149 J 800 146 T/B 37,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 740 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 790 855 800 855 65 180,202,200 150,652,743,500 10,210 285.000 855 T/J 4,255,400 850 B 566,300 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 450 416 416 0 820,500 345,438,200 144 81.171 416 T/J 435,700 414 B 10,200 257 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,300 2,300 2,290 2,300 0 800 1,837,000 8 954.396 2,410 J 100 2,300 T/B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 130 130 127 128 -2 13,100 1,677,000 6 102.400 130 J 45,600 128 T/B 18,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 745 760 735 755 10 6,087,100 4,574,292,500 375 1,257.076 755 T/J 700,900 750 B 1,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 11,900 595,000 4 50.000 50 T/J 3,741,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 710 740 710 740 30 66,700 48,464,500 33 786.899 740 T/J 11,800 735 B 7,600 262 PNLF Panin Financial Tbk. --M8K--1 180 185 179 181 1 108,970,300 19,661,058,600 2,189 195.633 181 T/J 3,231,800 180 B 2,729,200 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,160 1,085 1,155 -10 25,900 28,479,000 18 70.642 1,155 T/J 1,300 0 B 0 264 POLU Golden Flower Tbk. --U4---2 895 835 835 835 -60 100 83,500 1 289.931 835 T/J 400 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 540 J 7,600 525 B 100 266 POWR Cikarang Listrindo Tbk. --M7---2 635 690 635 690 55 2,151,700 1,441,136,500 178 46.000 690 T/J 1,334,400 680 B 100 267 PPRE PP Presisi Tbk. --U7---1 129 137 129 136 7 27,609,500 3,668,315,500 3,558 31.628 137 J 55,900 136 T/B 204,300 268 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 17,447,200 878,367,500 503 108.108 51 J 38,320,500 50 T/B 35,179,600 269 PRDA Prodia Widyahusada Tbk. CDU9---1 3,440 3,540 3,400 3,540 100 167,100 584,502,000 68 54.462 3,540 T/J 5,600 3,510 B 2,800 270 PRIM Royal Prima Tbk. --U9---2 290 290 290 290 0 400 116,000 1 58.000 318 J 14,800 274 B 200 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 196 189 193 3 15,519,600 2,988,343,200 1,505 626.156 194 J 197,000 193 T/B 1,144,700 272 PSGO Palma Serasih Tbk. --U1---2 108 113 101 108 0 18,100 1,859,600 24 102.857 108 T/J 3,000 103 B 1,000 273 PTBA Bukit Asam Tbk. --M2BX-1 1,790 1,890 1,815 1,875 85 20,464,800 37,957,090,500 3,888 1,630.435 1,875 T/J 164,000 1,870 B 359,100 274 PTPP PP (Persero) Tbk. --M6XX-1 645 695 650 670 25 62,449,700 42,215,156,500 4,749 125.940 675 J 1,113,900 670 T/B 603,000 275 PTRO Petrosea Tbk. XDM2---1 1,220 1,275 1,245 1,255 35 445,200 559,223,000 271 1,004.000 1,255 T/J 50,300 1,250 B 71,900 276 PTSN Sat Nusapersada Tbk --M4---1 169 180 164 171 2 1,587,200 269,348,400 95 88.448 171 T/J 44,600 170 B 13,800 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 313.725 4,530 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 360 386 360 378 18 70,050,100 26,056,965,800 3,804 1,457.265 378 T/J 95,800 376 B 592,300 279 PZZA Sarimelati Kencana Tbk. --U9---1 620 635 610 625 5 1,183,600 735,321,000 373 56.818 630 J 14,400 625 T/B 9,600 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 550 590 545 575 25 20,907,900 11,995,576,500 1,739 359.375 575 T/J 97,100 570 B 82,000 281 RDTX Roda Vivatex Tbk --U6---1 4,700 4,700 4,550 4,700 0 3,600 16,627,000 9 247.604 4,700 T/J 2,400 4,620 B 200 282 REAL Repower Asia Indonesia Tbk. --U6---2 68 70 64 68 0 324,525,100 21,849,609,500 29,656 68.000 68 T/J 1,670,900 67 B 3,655,300 283 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---2 426 432 426 428 2 410,100 176,313,200 170 262.577 428 T/J 51,400 426 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 256 256 256 256 0 100 25,600 1 2,003.130 260 J 100 252 B 20,000 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,220 1,205 1,205 -5 279,700 337,397,000 105 472.549 1,205 T/J 665,600 1,200 B 34,700 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 139 136 136 -2 1,874,600 258,674,700 12 170.000 138 J 499,900 136 T/B 200 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 0 0 9,200 0 0 0 0 5,935.484 9,200 J 2,600 8,575 B 2,500 289 SCMA Surya Citra Media Tbk. --M9XX-1 820 895 830 880 60 45,137,700 39,321,843,500 3,034 398.095 885 J 29,100 880 T/B 343,500 290 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 14,200 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 710 710 705 710 0 1,600 1,128,500 4 377.660 710 T/J 2,200 705 B 200 292 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,500 2,470 2,490 -10 25,500 63,409,000 23 106.410 2,490 T/J 2,200 2,480 B 900 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,490 J 100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 660 650 650 -10 376,700 246,943,000 93 464.286 650 T/J 4,400 645 B 1,800 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,250 1,275 1,240 1,260 10 6,345,300 8,010,767,000 1,602 217.241 1,265 J 87,600 1,260 T/B 100 296 SILO Siloam International Hospitals Tbk. --M9K--1 4,950 5,450 4,950 5,250 300 85,800 446,788,500 113 59.626 5,375 J 5,700 5,250 T/B 39,100 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 218 210 214 6 3,939,400 842,470,600 351 19.455 214 T/J 311,800 212 B 2,626,600 298 SIPD Sierad Produce Tbk. --U3---2 1,090 1,090 1,090 1,090 0 100 109,000 1 1.211 1,090 T/J 8,000 0 B 0 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 300 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 5,000 4,700 5,000 300 290,400 1,384,072,000 84 4,347.826 5,500 J 400 5,000 T/B 1,600 301 SMAR Smart Tbk. --U1---2 2,930 2,950 2,930 2,930 0 300 881,000 3 968.083 3,230 J 100 2,950 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 300 310 300 302 2 11,090,100 3,376,857,200 1,363 53.929 304 J 617,100 302 T/B 1,500 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,175 1,225 1,095 1,140 -35 96,900 109,491,500 101 1,376.812 1,145 J 10,300 1,140 T/B 2,700 304 SMRA Summarecon Agung Tbk. --M6K--1 424 462 430 444 20 69,871,800 31,427,140,600 3,508 729.543 444 T/J 2,585,800 442 B 321,400 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,215 1,250 1,220 1,240 25 2,110,100 2,609,078,000 497 3,312.054 1,240 T/J 39,900 1,235 B 2,200 306 SOCI Soechi Lines Tbk. --M7---1 125 129 119 122 -3 15,863,000 1,960,641,500 916 22.182 123 J 200,700 122 T/B 2,100 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,900 J 100 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 510 560 505 510 0 219,300 111,976,000 32 43.966 555 J 2,000 510 T/B 1,900 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 202 214 204 204 2 3,687,000 759,298,400 501 115.924 206 J 129,700 204 T/B 66,200 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 142 150 140 140 -2 121,400 17,136,000 44 149.411 141 J 30,000 140 T/B 2,800 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 152 164 153 161 9 48,385,700 7,738,794,500 1,858 67.083 162 J 1,546,400 161 T/B 1,187,300 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,910 2,860 2,890 -10 80,300 232,570,000 104 52.545 2,900 J 3,400 2,880 B 2,100 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 306 318 302 304 -2 15,934,000 4,911,896,600 1,967 124.718 306 J 201,800 304 T/B 42,300 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 900 915 895 895 -5 492,100 443,116,000 178 133.582 900 J 116,500 895 T/B 110,200 315 STTP Siantar Top Tbk. --U5---2 13,025 13,750 12,125 12,125 -900 4,200 55,887,500 16 7,164.805 12,125 T/J 32,900 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 3,800 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 1,145 1,200 1,140 1,195 50 138,937,800 163,210,530,500 4,723 295.062 1,195 T/J 557,900 1,190 B 117,100 322 TBLA Tunas Baru Lampung Tbk. --M5---1 525 540 515 530 5 3,671,100 1,927,906,500 350 120.688 535 J 75,100 530 T/B 7,100 323 TCID Mandom Indonesia Tbk. XDU5---1 8,875 8,875 8,600 8,875 0 27,100 239,182,500 29 870.508 8,875 T/J 4,900 8,850 B 1,000 324 TCPI Transcoal Pacific Tbk. --U7---2 4,430 4,550 4,400 4,470 40 10,601,400 47,186,132,000 7,738 3,239.130 4,470 T/J 29,100 4,420 B 500 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 97 106 93 95 -2 4,405,400 427,897,300 438 41.667 97 J 2,000 95 T/B 2,000 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 0 0 1,600 0 0 0 0 146.119 1,600 J 2,200 1,595 B 1,900 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 120 125 117 121 1 84,991,300 10,322,846,300 2,949 39.032 122 J 86,800 121 T/B 8,407,500 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 242 242 242 2 100 24,200 1 54.840 0 J 0 242 T/B 10,900 329 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 5,100 5,100 5,100 200 100 510,000 1 4,190.977 5,000 J 100 4,600 B 100 330 TINS Timah Tbk. --M2K--1 464 482 464 466 2 14,673,700 6,951,862,200 1,268 238.123 468 J 1,900 466 T/B 2,104,400 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,000 5,175 4,970 5,000 0 5,538,900 28,079,785,000 2,529 309.141 5,025 J 9,100 5,000 T/B 100,200 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 330 330 320 330 0 236,200 77,915,800 10 69.638 336 J 500 320 B 600 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 125,700 6,285,000 6 80.475 50 T/J 15,891,400 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 286 288 278 280 -6 2,544,800 719,298,800 350 100.638 282 J 350,000 280 T/B 55,900 335 TOTO Surya Toto Indonesia Tbk. --U3---2 202 208 202 206 4 414,900 86,237,000 10 668.245 206 T/J 300 204 B 11,700 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 920 895 900 0 91,879,800 83,227,184,000 4,447 4,287.143 900 T/J 805,100 895 B 333,100 337 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---1 115 115 115 115 0 2,700 310,500 3 115.887 119 J 23,500 115 T/B 3,700 339 TRIN Perintis Triniti Properti Tbk. --U6---2 220 228 216 224 4 14,905,200 3,310,408,800 1,023 112.000 224 T/J 216,100 222 B 15,000 340 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 0 208.781 390 J 22,500 352 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,225 1,230 1,215 1,230 5 67,700 82,705,000 59 219.423 1,230 T/J 10,000 1,215 B 171,500 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,150 3,150 3,150 50 5,000 15,750,000 3 81.818 3,100 J 132,800 3,080 B 100 344 TURI Tunas Ridean Tbk. --U9---1 1,210 0 0 1,210 0 0 0 0 2,688.889 1,195 J 300 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,450 1,575 1,450 1,525 75 1,465,400 2,236,229,500 417 101.667 1,530 J 2,900 1,525 T/B 167,700 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,385 1,415 1,380 1,380 -5 2,758,700 3,831,471,000 395 2,675.663 1,380 T/J 513,600 1,375 B 9,900 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 0 0 3,160 0 0 0 0 117.034 3,300 J 1,000 2,950 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,695 1,700 0 157,500 267,719,500 25 141.667 1,700 T/J 42,500 1,695 B 200 349 VICO Victoria Investama Tbk. --U8---1 95 104 91 101 6 26,900 2,588,400 48 80.800 101 T/J 10,500 94 B 500 350 VOKS Voksel Electric Tbk. --U4---1 260 264 260 260 0 23,400 6,094,200 15 115.012 262 J 208,600 258 B 900 351 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 153 168 155 165 12 39,758,200 6,472,858,900 2,117 56.897 165 T/J 420,200 164 B 1,072,900 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 875 975 890 950 75 96,836,900 91,563,437,500 9,159 244.183 950 T/J 121,800 945 B 692,000 353 WOOD Integra Indocabinet Tbk. --M5K--1 246 290 250 282 36 34,802,800 9,434,333,000 2,258 108.462 282 T/J 323,800 280 B 136,300 354 WSBP Waskita Beton Precast Tbk. --M3K--1 142 150 143 147 5 52,189,300 7,659,032,600 3,856 30.000 148 J 694,100 147 T/B 2,514,900 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 590 625 600 605 15 60,243,400 36,987,998,000 4,840 163.293 610 J 130,100 605 T/B 1,868,800 356 WTON Wijaya Karya Beton Tbk. XDM3K--1 224 240 224 236 12 14,912,000 3,492,078,600 993 40.000 238 J 566,600 236 T/B 387,200 357 ZINC Kapuas Prima Coal Tbk. --U2---2 125 149 125 145 20 146,487,100 19,408,861,800 2,718 516.916 145 T/J 1,921,000 144 B 27,500 Total 4,163,079,200 2,619,597,022,500 373,696 2,887,031,600 122,040,100 Jakarta, 30 April 2020 Trading Division