List of Securities Quotation: IDX SMC Composite Date: Tuesday, 05 May 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 6,050 6,500 6,050 6,300 250 3,451,500 21,716,445,000 2,567 511.796 6,300 T/J 23,400 6,275 B 3,000 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 5,500 J 2,400 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 5,300 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,485 1,520 1,435 1,460 -25 6,314,600 9,287,220,000 2,917 1,780.488 1,465 J 6,800 1,460 T/B 432,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 525 540 520 535 10 14,606,600 7,719,944,000 1,061 420.158 535 T/J 714,200 530 B 780,400 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,175 6,425 6,200 6,400 225 222,300 1,413,237,500 389 275.269 6,400 T/J 44,400 6,375 B 1,800 7 ADRO Adaro Energy Tbk. --M2BX-1 890 925 895 905 15 51,891,500 47,120,426,500 5,484 82.273 910 J 940,000 905 T/B 507,300 8 AGII Aneka Gas Industri Tbk. --M3---1 418 424 408 410 -8 1,174,400 482,906,400 183 37.273 414 J 8,000 410 T/B 4,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 100 134 96 130 30 215,916,500 26,538,185,500 10,641 212.391 131 J 945,000 130 T/B 6,648,400 10 AGRS Bank IBK Indonesia Tbk. --U8---2 105 115 104 104 -1 45,800 5,065,100 27 94.545 112 J 500 104 T/B 12,000 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,280 2,400 2,300 2,340 60 16,129,400 38,102,553,000 2,531 1,864.973 2,350 J 16,800 2,340 T/B 134,500 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 286 288 288 288 2 500 144,000 3 274.286 288 T/J 1,500 266 B 5,000 13 AMAR Bank Amar Indonesia Tbk. --U8---2 170 170 164 165 -5 10,700 1,762,900 9 94.828 170 J 10,100 165 T/B 400 14 AMFG Asahimas Flat Glass Tbk. --U3---1 2,850 3,200 2,840 3,180 330 5,600 16,816,000 10 129.796 3,180 T/J 1,000 2,900 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,130 2,140 2,080 2,080 -50 50,800 106,613,000 19 109.474 2,080 T/J 10,900 1,990 B 6,000 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 870 880 840 880 10 441,000 385,254,500 39 2,245.528 880 T/J 81,100 850 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 490 490 -10 200 99,000 2 40.833 500 J 113,700 494 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 494 505 494 500 6 37,904,200 18,874,744,400 3,086 329.663 500 T/J 358,900 498 B 171,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 755 760 750 750 -5 45,722,500 34,490,519,500 1,100 797.737 755 J 4,000 750 T/B 18,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 101 103 99 100 -1 10,914,000 1,093,735,400 472 27.397 101 J 411,700 100 T/B 215,200 21 ARII Atlas Resources Tbk. --U2---2 695 695 695 695 0 20,100 13,969,500 4 46.333 695 T/J 6,400 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 1,395 1,395 1,395 -100 200 279,000 1 591.102 1,445 J 659,700 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 406 406 400 406 0 612,800 247,746,800 103 2,759.464 406 T/J 23,500 402 B 9,100 24 ARTO Bank Artos Indonesia Tbk. --U8---2 870 870 850 850 -20 50,000 42,622,500 24 4,283.842 860 J 2,000 855 B 100 25 ASGR Astra Graphia Tbk. --U9---1 750 750 700 700 -50 512,100 360,784,500 175 145.132 700 T/J 155,700 0 B 0 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,125 1,130 1,125 1,130 5 5,300 5,980,000 7 2,092.593 1,130 T/J 1,900 1,125 B 2,200 27 ASRI Alam Sutera Realty Tbk. --M6---1 113 117 113 115 2 4,713,400 539,762,900 525 109.524 116 J 1,151,700 115 T/B 58,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 346 360 344 350 4 6,868,000 2,423,863,400 322 89.744 350 T/J 700 348 B 76,000 29 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 715 J 700 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 770 785 765 770 0 2,637,000 2,030,503,000 255 696.391 770 T/J 10,000 765 B 519,500 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 7,000 350,000 7 57.388 50 T/J 46,232,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 450 400 420 0 93,600 38,988,600 27 309.655 420 T/J 253,300 0 B 0 33 BALI Bali Towerindo Sentra Tbk. --U7---2 850 900 850 900 50 8,800 7,495,000 11 1,125.000 900 T/J 19,200 0 B 0 34 BBKP Bank Bukopin Tbk. --M8---1 132 151 128 145 13 79,254,200 11,213,225,300 4,053 43.015 145 T/J 402,900 144 B 612,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,080 1,090 1,075 1,090 10 3,076,200 3,325,188,500 96 78.986 1,090 T/J 93,100 1,085 B 62,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 870 900 865 875 5 35,350,300 31,162,828,500 3,974 114.130 880 J 2,431,600 875 T/B 247,100 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 238 236 236 236 -2 16,100 3,799,600 3 240.277 236 T/J 4,000 230 B 500 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 180 181 179 181 1 22,500 4,061,300 16 513.300 181 T/J 42,800 180 B 5,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,480 2,540 2,440 2,500 20 2,381,000 5,891,593,000 574 1.412 2,500 T/J 142,600 2,480 B 59,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 5,200 260,000 8 217.306 50 T/J 651,087,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 111 113 108 111 0 22,681,100 2,504,233,000 1,288 65.294 111 T/J 1,727,200 110 B 2,380,300 43 BFIN BFI Finance Indonesia Tbk. --M8---2 306 308 286 290 -16 2,554,500 748,015,800 562 1,486.113 300 J 5,000 290 T/B 128,200 44 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 1,661,500 83,076,500 68 146.220 50 T/J 2,090,900 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,030 1,050 1,030 1,045 15 113,200 118,855,500 21 590.409 1,050 J 189,800 1,045 T/B 300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 60,932,100 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 960 970 950 950 -10 553,200 529,239,000 135 14.615 955 J 35,800 950 T/B 1,200 48 BISI BISI International Tbk. --U1---1 920 920 885 915 -5 83,400 74,693,500 65 457.500 915 T/J 1,200 885 B 17,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 780 800 770 780 0 5,636,900 4,393,272,500 985 130.000 780 T/J 493,600 775 B 672,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. CDM8K--1 545 555 535 540 -5 30,568,600 16,585,122,000 3,181 125.581 540 T/J 1,835,800 535 B 1,078,300 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 300,100 15,005,000 22 3.455 50 T/J 121,613,300 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 64 67 61 66 2 191,900 12,399,300 140 151.446 66 T/J 87,500 61 B 12,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 2,300 115,000 5 0.658 50 T/J 106,370,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 260 260 244 250 -10 7,000 1,719,000 11 78.125 264 J 500 250 T/B 7,400 56 BMTR Global Mediacom Tbk. --M9K--1 208 212 204 208 0 10,992,400 2,290,854,000 717 169.298 210 J 484,100 208 T/B 935,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 500 25,000 4 0.172 50 T/J 66,689,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 620 640 615 620 0 4,130,700 2,575,059,000 599 4.578 625 J 171,300 620 T/B 39,000 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 149 150 148 148 -1 170,500 25,398,300 41 1.763 149 J 304,100 148 T/B 10,100 60 BNLI Bank Permata Tbk. --M8K--1 1,225 1,235 1,220 1,225 0 19,435,000 23,827,182,000 1,147 13.338 1,230 J 1,200 1,225 T/B 59,100 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,525 1,525 1,420 1,440 -85 7,054,300 10,723,861,000 199 1,398.058 1,440 T/J 59,500 1,425 B 4,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 136 149 129 141 5 8,300 1,124,900 18 80.571 138 J 600 131 B 20,100 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 183,000 1,185 B 321,000 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 4,920 0 0 4,920 0 0 0 0 191.481 6,150 J 100 4,580 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 202 252 206 252 50 200,834,600 48,646,739,400 12,012 49.412 0 J 0 252 T/B 27,207,300 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 205,800 10,290,000 10 7.874 50 T/J 36,321,000 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 12,800 930 B 300 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 680 700 670 675 -5 15,636,800 10,586,613,500 2,064 132.222 680 J 404,400 675 T/B 646,300 71 BSIM Bank Sinarmas Tbk. --U8---1 480 476 456 476 -4 11,800 5,483,200 9 324.651 470 J 2,400 468 B 2,900 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,590 1,490 1,490 -110 183,500 276,479,000 34 76.410 1,490 T/J 42,400 0 B 0 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 100 5,000 1 383.083 50 T/J 11,412,200 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 1,820 1,850 1,820 1,820 0 33,900 61,976,000 40 352.329 1,840 J 2,400 1,820 T/B 17,000 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,360 2,520 2,310 2,460 100 67,952,300 166,041,688,000 17,502 252.308 2,470 J 152,500 2,460 T/B 168,100 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,030 1,030 960 1,015 -15 20,000 19,597,500 42 172.034 1,015 T/J 21,700 960 B 200 79 BULL Buana Lintas Lautan Tbk. --M7---1 176 184 178 181 5 77,043,000 13,941,917,100 1,167 17.700 181 T/J 258,900 180 B 230,900 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,318,200 115,910,000 78 2.902 50 T/J 280,950,700 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 77 83 77 80 3 12,683,200 1,018,546,700 626 17.497 80 T/J 2,257,200 79 B 137,200 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 191 195 190 194 3 85,000 16,270,200 44 58.788 195 J 62,200 193 B 26,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 51 53 50 50 -1 47,638,800 2,394,594,400 386 28.571 51 J 6,527,000 50 T/B 12,253,500 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 388 J 300 362 B 200 85 CASS Cardig Aero Services Tbk. --U7---2 525 490 490 490 -35 200 98,000 1 122.500 490 T/J 50,300 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 56 54 55 1 1,902,700 104,326,000 94 352.000 56 J 571,800 55 T/B 237,800 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 176 172 172 2 490,100 84,376,900 24 13.459 176 J 9,800 172 T/B 146,800 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 200 1,650 B 2,500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,370 0 0 2,370 0 0 0 0 1,316.667 2,430 J 1,100 2,370 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 458 488 458 484 26 25,342,500 12,109,022,400 3,499 2,104.348 486 J 246,200 484 T/B 7,517,400 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 0 0 1,450 0 0 0 0 138.748 1,600 J 100 1,380 B 200 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 3,100 155,000 6 45.455 50 T/J 126,250,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 338 338 338 -10 200 67,600 1 170.565 368 J 500 340 B 100 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 515 540 515 525 10 9,393,500 4,904,782,000 1,016 117.545 530 J 1,056,400 525 T/B 49,300 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,840 1,845 1,840 1,845 5 1,800 3,320,500 2 3,703.183 1,850 J 1,800 1,845 T/B 300 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 400 20,000 2 16.496 50 T/J 192,932,900 0 B 0 99 DILD Intiland Development Tbk. --U6---1 226 230 220 222 -4 230,800 52,128,200 70 38.685 224 J 2,600 222 T/B 10,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 875 860 815 845 -30 277,400 233,804,000 78 28.644 850 J 998,900 840 B 4,700 101 DLTA Delta Djakarta Tbk. --U5---1 4,980 6,000 4,900 4,900 -80 1,800 9,120,000 11 29,290.454 4,900 T/J 59,500 4,870 B 200 102 DMAS Puradelta Lestari Tbk. XDM6K--1 149 156 149 150 1 65,131,700 9,879,295,400 2,617 71.429 151 J 39,693,700 150 T/B 885,900 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 96 102 95 99 3 1,748,400 172,872,800 242 43.043 100 J 73,800 99 T/B 34,200 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 935 955 0 3,800 3,559,000 16 104.372 955 T/J 2,900 935 B 800 105 DNAR Bank Oke Indonesia Tbk. --U8---1 236 0 0 236 0 0 0 0 214.545 270 J 200 236 B 2,200 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,580 3,580 3,580 3,580 0 200 716,000 2 3,144.792 3,570 J 100 3,500 B 500 107 DOID Delta Dunia Makmur Tbk. --M2---1 132 135 131 133 1 8,064,000 1,068,544,400 466 180.061 133 T/J 182,100 132 B 541,600 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 320 322 314 318 -2 1,300,100 413,508,800 69 85.946 318 T/J 857,500 316 B 200 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 700 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 406 410 392 408 2 147,200 59,064,400 99 80.792 408 T/J 15,500 406 B 600 111 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,500 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,200 2,140 2,160 0 11,000 23,766,000 15 795.078 2,200 J 4,800 2,130 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 216 214 208 208 -8 2,300 485,600 6 138.667 208 T/J 1,400 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 670 670 665 670 0 10,300 6,900,500 6 16.543 670 T/J 90,300 630 B 100 115 ELSA Elnusa Tbk. --M2K--1 195 212 200 212 17 116,277,100 23,939,637,400 5,212 53.000 214 J 2,240,200 212 T/B 9,143,700 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 1 10.308 50 T/J 608,824,600 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 509,800 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,810 1,840 1,810 1,840 30 28,500 51,800,000 21 1,287.352 1,840 T/J 14,300 1,815 B 1,600 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,205 1,245 1,200 1,220 15 8,442,000 10,317,289,000 2,492 122.000 1,225 J 275,300 1,220 T/B 1,889,500 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 147 152 149 150 3 4,842,900 727,307,400 241 279.272 151 J 170,600 150 T/B 260,200 121 EXCL XL Axiata Tbk. --M7BX-1 2,450 2,510 2,390 2,420 -30 13,024,700 31,716,524,000 4,154 122.817 2,420 T/J 12,400 2,410 B 282,700 122 FAST Fast Food Indonesia Tbk. --U9---2 1,075 1,100 1,100 1,100 25 4,800 5,280,000 12 3,459.881 1,200 J 1,900 1,150 B 100 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 300 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 120 130 118 123 3 8,258,800 1,022,079,800 1,137 58.571 123 T/J 340,700 122 B 81,600 125 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 2,780 J 100 0 B 0 126 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---1 104 107 100 101 -3 77,631,100 7,954,763,400 2,492 5.611 102 J 2,141,900 101 T/B 2,497,600 128 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---2 298 298 298 298 0 12,600 3,754,800 6 35.476 298 T/J 4,500 286 B 1,000 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 181 210 181 198 17 72,208,800 14,211,636,300 4,008 26.616 198 T/J 455,700 197 B 365,600 131 GJTL Gajah Tunggal Tbk. --M4---1 326 332 322 330 4 670,500 219,584,400 126 64.787 330 T/J 37,100 326 B 49,300 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 72 78 72 74 2 3,882,900 292,627,800 324 18.500 75 J 117,100 74 T/B 549,900 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,100 16,075 16,075 16,075 975 600 9,645,000 2 2,795.652 16,075 T/J 800 14,100 B 100 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,250 1,220 1,250 0 18,200 22,721,500 20 97.276 1,250 T/J 27,800 1,240 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 86 87 86 87 1 71,300 6,197,300 17 34.800 87 T/J 378,400 86 B 2,500 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,570 2,750 2,550 2,690 120 234,200 618,958,000 218 72.703 2,690 T/J 15,700 2,600 B 9,100 138 HERO Hero Supermarket Tbk. --U9---1 900 910 910 910 10 100 91,000 1 1,899.474 905 J 600 840 B 1,800 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,550 2,500 2,530 0 1,343,800 3,391,661,000 132 774.506 2,530 T/J 5,000 2,520 B 5,100 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 605 605 605 0 2,000 1,210,000 1 930.769 600 J 800 565 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 685 695 675 695 10 14,545,500 9,989,600,000 662 224.194 695 T/J 303,100 690 B 204,500 142 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---1 228 224 220 220 -8 154,400 33,978,800 8 73.333 234 J 200 222 B 2,600 145 HRUM Harum Energy Tbk. --M2K--1 1,255 1,300 1,240 1,285 30 55,700 70,371,000 56 24.712 1,295 J 100 1,285 T/B 200 146 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---1 140 140 136 137 -3 3,400 466,900 9 130.476 137 T/J 11,000 132 B 7,100 148 IFSH Ifishdeco Tbk. --U2---2 318 318 316 318 0 1,000 317,800 3 72.273 316 J 200 296 B 1,300 149 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---1 444 555 442 500 56 12,194,000 6,343,790,100 1,964 67.125 505 J 59,500 500 T/B 717,200 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 151 179 151 156 5 6,732,100 1,108,292,600 730 31.200 157 J 2,000 156 T/B 41,800 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,085 1,080 1,085 0 517,100 558,965,500 18 285.526 1,085 T/J 77,300 1,070 B 5,400 153 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,145 1,110 1,120 10 2,603,800 2,929,813,500 978 448.000 1,120 T/J 40,500 1,115 B 91,100 154 INCO Vale Indonesia Tbk. --M2XX-1 2,650 2,740 2,660 2,700 50 10,415,100 28,145,298,000 3,043 1,102.041 2,710 J 52,900 2,700 T/B 64,500 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,080 2,130 1,965 2,040 -40 9,300 18,840,000 21 274.751 2,040 T/J 900 2,030 B 200 156 INDS Indospring Tbk. --M4---1 1,750 1,850 1,700 1,720 -30 5,700 9,973,000 7 161.250 1,800 J 6,000 1,720 T/B 5,000 157 INDY Indika Energy Tbk. --M2K--1 740 735 690 720 -20 10,339,600 7,394,560,000 2,169 24.407 720 T/J 75,600 715 B 207,900 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,275 5,425 5,100 5,225 -50 3,296,900 17,287,197,500 2,350 269.237 5,250 J 13,500 5,225 T/B 79,800 159 INPP Indonesian Paradise Property Tbk. --U9---2 720 750 670 715 -5 287,500 193,627,500 38 680.952 710 J 9,000 670 B 600 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,740 3,750 3,700 3,700 -40 831,800 3,113,551,000 242 1,340.580 3,710 J 6,000 3,700 T/B 200 161 INRU Toba Pulp Lestari Tbk. --U3---2 930 920 920 920 -10 100 92,000 1 9.340 875 J 100 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 280 270 262 262 -18 130,100 34,319,800 27 184.688 262 T/J 12,000 0 B 0 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 296 306 296 302 6 2,964,200 891,394,200 573 18.415 302 T/J 2,400 300 B 150,000 164 IPTV MNC Vision Networks Tbk. --U9---1 388 388 382 386 -2 9,727,300 3,754,154,600 13,945 160.833 386 T/J 500 384 B 90,000 165 IRRA Itama Ranoraya Tbk. XDU9---2 540 550 535 535 -5 6,843,300 3,689,222,000 438 143.048 540 J 282,700 535 T/B 15,000 166 ISAT Indosat Tbk. --M7K--1 2,150 2,210 2,120 2,150 0 6,245,000 13,544,324,000 2,560 153.571 2,160 J 1,148,100 2,150 T/B 602,300 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 124 128 124 125 1 2,021,600 253,110,700 247 42.373 125 T/J 16,900 124 B 376,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,700 2,730 2,520 2,630 -70 3,451,100 8,960,184,000 2,628 1,195.455 2,630 T/J 33,900 2,590 B 200 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,000 7,675 7,100 7,650 650 2,988,800 22,447,157,500 3,518 54.643 7,675 J 20,600 7,650 T/B 73,200 170 JAST Jasnita Telekomindo Tbk. --U7---2 134 134 125 125 -9 561,500 70,463,100 174 50.813 125 T/J 327,700 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 1,100 55,000 4 35.714 50 T/J 166,324,000 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 0 0 428 0 0 0 0 242.782 468 J 20,000 426 B 1,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 440 J 395,800 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 930 950 925 940 10 13,515,800 12,653,914,500 2,343 256.971 940 T/J 808,400 935 B 88,800 175 JRPT Jaya Real Property Tbk. --M6K--1 402 410 400 410 8 453,200 184,325,600 116 394.231 412 J 3,100 410 T/B 700 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,040 3,200 3,060 3,180 140 19,291,800 60,971,137,000 4,462 187.522 3,190 J 36,800 3,180 T/B 173,000 177 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---2 785 785 775 775 -10 147,400 115,641,500 19 1,722.222 785 J 33,000 775 T/B 19,600 179 KAEF Kimia Farma Tbk. --M5---1 1,330 1,355 1,315 1,330 0 5,797,100 7,740,053,500 1,610 1,330.000 1,335 J 70,100 1,330 T/B 43,500 180 KBLI KMI Wire & Cable Tbk. --M4K--1 392 400 390 400 8 685,100 272,564,000 104 48.603 400 T/J 534,100 398 B 200 181 KEEN Kencana Energi Lestari Tbk. --M7---1 322 320 312 318 -4 43,900 13,793,800 11 80.303 320 J 17,400 312 B 100 182 KEJU Mulia Boga Raya Tbk. --U5---2 725 725 720 720 -5 7,400 5,346,000 9 96.000 720 T/J 2,400 715 B 200 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 300 15,000 1 1.818 50 T/J 205,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 130 135 129 132 2 2,244,700 295,434,300 275 4.580 132 T/J 600,400 131 B 105,800 185 KINO Kino Indonesia Tbk. --M5---1 2,890 2,890 2,690 2,690 -200 774,500 2,092,626,000 456 70.789 2,690 T/J 19,200 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 0 J 0 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 194 193 193 193 -1 1,500 289,500 2 677.193 193 T/J 19,300 181 B 500 188 KMTR Kirana Megatara Tbk. --U3---2 278 280 260 278 0 5,200 1,362,800 10 60.699 278 T/J 900 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 470 490 464 470 0 7,007,600 3,254,032,800 111 235.000 470 T/J 49,500 464 B 1,000 190 KPIG MNC Land Tbk. --M9---2 115 115 113 114 -1 932,200 106,282,300 45 245.304 114 T/J 2,398,200 113 B 114,200 191 KRAH Grand Kartech Tbk. --U4---2 490 0 0 490 0 0 0 0 178.182 490 J 300 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 166 176 166 174 8 4,589,200 795,276,900 499 21.632 175 J 1,814,900 174 T/B 249,000 193 KREN Kresna Graha Investama Tbk. --U9---1 128 138 128 134 6 12,365,800 1,641,645,400 1,197 1,394.091 135 J 165,600 134 T/B 29,900 194 LAND Trimitra Propertindo Tbk. --U6---2 276 276 258 258 -18 231,100 62,514,400 19 66.154 258 T/J 351,800 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,500 J 600 4,780 B 100 196 LINK Link Net Tbk. --M9---1 2,660 2,710 2,660 2,700 40 1,176,400 3,175,938,000 286 168.750 2,710 J 400 2,680 B 800 197 LPCK Lippo Cikarang Tbk --U6---1 685 710 670 675 -10 783,200 537,762,500 110 76.104 685 J 16,300 675 T/B 16,600 198 LPKR Lippo Karawaci Tbk. --M6K--1 151 156 146 147 -4 14,422,300 2,174,718,000 1,828 47.469 148 J 39,300 147 T/B 611,500 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,150 1,290 1,160 1,290 140 25,687,900 31,588,967,500 7,214 29.231 1,295 J 68,300 1,290 T/B 1,241,900 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 690 725 675 695 5 32,192,600 22,461,773,000 2,170 179.355 700 J 285,200 695 T/B 814,400 201 MAIN Malindo Feedmill Tbk. --M3K--1 535 570 540 555 20 12,039,800 6,704,082,000 1,857 315.341 560 J 888,500 555 T/B 89,100 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,280 2,400 2,310 2,360 80 598,600 1,424,082,000 294 112.381 2,360 T/J 11,900 2,350 B 1,000 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,500 1,500 0 3,600 5,400,000 3 89.286 1,500 T/J 200 1,395 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 625 735 630 700 75 25,766,800 17,776,110,500 3,369 1,123.325 705 J 28,400 700 T/B 72,300 205 MARI Mahaka Radio Integra Tbk. --M9---2 138 144 135 138 0 27,600 3,801,200 16 184.000 138 T/J 503,700 135 B 900 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 346 342 346 4 907,900 311,701,200 109 692.000 346 T/J 53,300 344 B 16,600 207 MASA Multistrada Arah Sarana Tbk. --U4---1 388 388 380 388 0 300 115,600 3 275.882 408 J 6,800 388 T/B 50,100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,620 1,640 1,600 1,620 0 19,400 31,234,500 30 124.615 1,620 T/J 2,800 1,605 B 2,100 209 MCAS M Cash Integrasi Tbk. --U9---2 945 965 885 935 -10 145,600 134,993,000 86 67.509 935 T/J 37,700 925 B 5,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 102 112 100 104 2 4,060,300 428,352,700 298 93.280 106 J 5,000 104 T/B 132,800 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 10,100 505,000 2 36.232 50 T/J 6,945,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,230 1,250 1,225 1,235 5 43,431,000 53,738,339,000 1,027 322.041 1,235 T/J 195,900 1,230 B 2,800 213 MDLN Modernland Realty Tbk. --M6---1 74 73 69 69 -5 171,514,200 12,050,938,100 2,741 20.478 69 T/J 17,850,900 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 452 498 462 496 44 137,551,000 66,061,021,600 7,466 873.593 496 T/J 10,803,000 494 B 358,100 215 MEGA Bank Mega Tbk. --U8---1 6,500 6,300 6,175 6,175 -325 2,800 17,527,500 9 4,501.123 6,250 J 6,200 6,150 B 5,000 216 MERK Merck Tbk. --U5---2 2,000 2,070 2,010 2,040 40 14,600 29,485,000 35 5,378.754 2,050 J 700 2,040 T/B 1,000 217 META Nusantara Infrastructure Tbk. --U7---1 91 93 85 88 -3 1,793,800 156,563,900 116 26.660 90 J 150,400 88 T/B 785,200 218 MFIN Mandala Multifinance Tbk. --U8---2 1,120 1,170 1,085 1,170 50 38,200 44,670,500 13 1,200.000 1,170 T/J 28,300 1,085 B 200 219 MGRO Mahkota Group Tbk. --M1K--1 680 685 670 675 -5 1,039,400 704,592,500 99 300.000 680 J 39,900 675 T/B 16,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 1,400 1,325 1,400 75 401,200 561,594,000 5 509.091 1,450 J 199,800 1,350 B 199,800 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,830 1,920 1,860 1,910 80 853,900 1,623,689,000 686 112.453 1,915 J 26,100 1,910 T/B 734,900 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 10,200 510,000 5 238.095 50 T/J 704,900 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 10,650 10,650 10,000 10,300 -350 120,900 1,238,640,000 79 65,605.096 10,400 J 2,000 10,275 B 1,000 225 MLPL Multipolar Tbk. --M9---1 50 55 50 51 1 19,075,400 992,325,100 1,933 5.850 51 T/J 170,800 50 B 11,733,100 226 MMLP Mega Manunggal Property Tbk. --M6---2 141 145 135 142 1 39,120,500 5,359,677,600 679 24.274 143 J 63,000 142 T/B 226,300 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 860 895 855 875 15 69,516,900 60,610,638,500 10,930 97.222 875 T/J 19,600 870 B 1,304,900 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 1,100 1,100 0 20,000 22,000,000 1 189.655 1,100 T/J 53,900 1,025 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 550 530 540 5 1,743,300 941,806,500 499 36.000 540 T/J 207,300 535 B 18,600 230 MPPA Matahari Putra Prima Tbk. --U9---1 107 113 104 105 -2 2,368,200 255,317,700 628 44.145 107 J 500 105 T/B 1,711,400 231 MPRO Maha Properti Indonesia Tbk. --U6---2 870 870 820 820 -50 1,700 1,408,000 9 745.455 820 T/J 6,900 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 0 0 6,275 0 0 0 0 569.170 5,850 J 6,500 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 296 300 294 294 -2 24,100 7,092,400 21 58.800 294 T/J 133,500 292 B 4,200 234 MSKY MNC Sky Vision Tbk. --U9---1 1,065 1,020 1,020 1,020 -45 2,000 2,040,000 1 67.105 1,020 T/J 38,000 1,015 B 1,800 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,160 1,200 1,165 1,185 25 359,300 426,210,000 308 2,133.290 1,185 T/J 8,300 1,180 B 511,400 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 87,719,500 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 328 0 0 328 0 0 0 0 137.901 326 J 700 316 B 12,000 238 MTPS Meta Epsi Tbk. --U7---2 252 286 236 236 -16 196,500 46,806,600 135 73.750 236 T/J 297,600 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,170 1,165 1,090 1,165 -5 692,100 784,470,500 88 138.761 1,165 T/J 614,700 1,110 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 2,110 2,150 2,070 2,110 0 763,800 1,606,367,000 859 10,555.278 2,110 T/J 39,500 2,100 B 2,500 241 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---2 200 210 198 198 -2 15,600 3,118,900 8 192.233 187 J 100 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 515 498 480 480 -35 134,100 64,508,000 47 466.019 480 T/J 106,500 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,950 1,950 1,820 1,820 -130 4,600 8,696,000 9 98.378 1,820 T/J 9,900 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 466 410 454 44 32,096,000 14,323,174,800 9,729 139.692 456 J 99,000 454 T/B 3,244,200 246 NIRO City Retail Developments Tbk. --U6---2 140 149 148 149 9 200 29,700 2 141.905 144 J 131,900 133 B 500 247 NISP Bank OCBC NISP Tbk. --U8---1 725 750 700 745 20 10,400 7,493,500 15 902.768 745 T/J 6,300 715 B 500 248 NOBU Bank Nationalnobu Tbk. --U8---1 925 875 865 865 -60 4,400 3,821,500 10 230.667 1,100 J 200 865 T/B 500 249 NZIA Nusantara Almazia Tbk. --U6---1 122 121 120 121 -1 5,600 676,300 14 55.000 128 J 500 120 B 100 250 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---2 180 0 0 180 0 0 0 0 49.198 200 J 1,000 170 B 700 252 PBID Panca Budi Idaman Tbk. --U3---1 910 900 895 900 -10 800 717,500 4 105.882 900 T/J 3,900 895 B 2,400 253 PBRX Pan Brothers Tbk. --M4---1 149 180 150 167 18 697,800 109,938,900 163 295.575 167 T/J 54,800 165 B 100,000 254 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 745 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 820 835 805 815 -5 121,349,800 99,360,325,500 6,290 271.667 820 J 2,883,500 815 T/B 5,416,300 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 416 428 410 410 -6 545,300 225,174,200 169 80.000 410 T/J 9,600 408 B 27,900 257 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,420 2,420 2,260 2,320 -100 2,700 6,160,000 12 962.696 2,320 T/J 200 2,270 B 10,000 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 131 131 129 130 -1 19,500 2,523,500 8 104.000 131 J 57,700 129 B 700 259 PNBN Bank Pan Indonesia Tbk --M8K--1 735 745 725 735 0 919,900 673,194,500 176 1,223.776 740 J 20,000 735 T/B 278,100 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,000 50,000 4 50.000 50 T/J 4,833,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 765 835 765 790 25 548,200 431,514,000 47 840.068 825 J 10,000 775 B 200 262 PNLF Panin Financial Tbk. --M8K--1 173 180 172 178 5 12,123,200 2,132,781,400 923 192.391 178 T/J 753,100 177 B 70,000 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,245 1,055 1,135 40 4,000 4,525,500 19 69.419 1,135 T/J 2,700 1,060 B 500 264 POLU Golden Flower Tbk. --U4---2 780 730 730 730 -50 1,200 876,000 6 253.472 730 T/J 10,100 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 525 525 525 -35 600 315,000 4 98.131 550 J 7,600 525 T/B 200 266 POWR Cikarang Listrindo Tbk. --M7---2 645 645 615 615 -30 1,062,600 662,744,000 321 41.000 625 J 4,300 615 T/B 120,100 267 PPRE PP Presisi Tbk. --U7---1 136 140 135 138 2 23,975,100 3,279,367,300 2,981 32.093 138 T/J 10,600 137 B 29,600 268 PPRO PP Properti Tbk. --U6K--1 51 51 50 51 0 18,971,300 952,857,000 678 110.270 51 T/J 54,433,400 50 B 11,047,500 269 PRDA Prodia Widyahusada Tbk. --U9---1 3,310 3,400 3,130 3,400 90 209,300 672,994,000 121 52.308 3,400 T/J 120,400 3,270 B 100 270 PRIM Royal Prima Tbk. --U9---2 274 300 268 300 26 5,000 1,362,200 9 60.000 300 T/J 1,700 268 B 300 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 193 190 191 -1 11,227,000 2,148,793,400 971 619.667 192 J 75,900 191 T/B 656,100 272 PSGO Palma Serasih Tbk. --U1---2 101 110 101 108 7 6,800 739,400 11 102.857 108 T/J 40,300 102 B 1,000 273 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,865 1,780 1,815 0 35,220,100 63,938,160,000 5,666 1,578.261 1,815 T/J 3,756,300 1,810 B 361,500 274 PTPP PP (Persero) Tbk. --M6XX-1 630 660 635 655 25 20,303,100 13,178,349,000 1,819 123.120 660 J 513,400 655 T/B 1,088,200 275 PTRO Petrosea Tbk. XDM2---1 1,220 1,250 1,215 1,230 10 250,600 306,697,000 189 984.000 1,235 J 200 1,230 T/B 1,900 276 PTSN Sat Nusapersada Tbk --M4---1 168 168 162 165 -3 400,500 66,513,000 64 85.345 166 J 700 165 T/B 228,600 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 3,900 3,900 3,900 0 100 390,000 1 305.882 4,250 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 352 356 342 346 -6 54,472,400 18,928,688,800 4,613 1,333.899 348 J 949,300 346 T/B 777,000 279 PZZA Sarimelati Kencana Tbk. --U9---1 620 635 615 620 0 931,800 579,942,500 171 56.364 620 T/J 6,500 615 B 11,800 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 540 575 530 565 25 27,100,200 14,992,643,000 1,652 353.125 565 T/J 636,500 560 B 1,507,900 281 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,790 J 2,400 4,540 B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 64 66 60 60 -4 397,053,900 24,423,625,100 15,630 60.000 60 T/J 19,537,400 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---2 428 434 428 428 0 414,300 178,667,400 109 262.577 428 T/J 49,800 426 B 100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 0 0 278 0 0 0 0 2,175.274 278 J 16,000 260 B 100 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,200 1,185 1,195 -5 60,100 71,690,500 60 468.627 1,195 T/J 85,900 1,185 B 19,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 137 130 136 1 12,300 1,614,800 7 170.000 136 T/J 174,800 135 B 200 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,225 9,225 9,225 25 2,000 18,450,000 3 5,951.613 9,225 T/J 19,800 8,600 B 100 289 SCMA Surya Citra Media Tbk. --M9XX-1 820 830 770 785 -35 45,100,200 35,705,896,000 4,034 355.118 790 J 2,704,600 785 T/B 1,018,700 290 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 14,000 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 710 710 705 710 0 500 354,500 4 377.660 710 T/J 1,200 705 B 2,000 292 SGRO Sampoerna Agro Tbk. --U1---1 2,510 2,510 2,490 2,490 -20 6,900 17,241,000 9 106.410 2,500 J 19,400 2,490 T/B 100 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 5,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 650 660 640 660 10 318,000 205,800,500 70 471.429 660 T/J 20,600 655 B 1,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,280 1,280 1,245 1,255 -25 1,578,900 1,985,900,000 1,115 216.379 1,260 J 52,800 1,255 T/B 46,900 296 SILO Siloam International Hospitals Tbk. --M9K--1 4,980 5,200 4,950 5,050 70 78,400 393,346,000 282 57.355 5,175 J 1,100 5,050 T/B 21,600 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 220 206 208 -2 6,792,100 1,431,618,800 787 18.909 210 J 12,000 208 T/B 114,000 298 SIPD Sierad Produce Tbk. --U3---2 1,090 1,090 1,090 1,090 0 100 109,000 1 1.211 1,140 J 1,000 1,080 B 200 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,960 5,075 4,950 4,990 30 226,000 1,128,672,000 55 4,339.130 4,990 T/J 1,900 4,980 B 2,100 301 SMAR Smart Tbk. --U1---2 2,930 2,930 2,930 2,930 0 2,600 7,618,000 5 968.083 2,940 J 700 2,930 T/B 8,200 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 314 298 302 4 12,680,700 3,871,628,200 1,333 53.929 304 J 233,900 302 T/B 159,600 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,135 1,170 1,130 1,130 -5 30,900 35,072,000 34 1,364.734 1,130 T/J 241,200 1,125 B 1,100 304 SMRA Summarecon Agung Tbk. --M6K--1 416 430 418 426 10 10,834,400 4,604,335,200 928 699.967 426 T/J 14,394,200 424 B 118,000 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,210 1,235 1,200 1,210 0 1,487,100 1,805,460,500 429 3,231.924 1,210 T/J 12,400 1,205 B 3,500 306 SOCI Soechi Lines Tbk. --M7---1 120 128 120 128 8 15,061,600 1,887,387,900 856 23.273 129 J 329,700 128 T/B 3,372,900 307 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--2 560 570 525 570 10 4,100 2,215,000 19 49.138 580 J 300 530 B 200 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 208 202 202 -2 1,283,500 260,734,400 180 114.787 204 J 453,300 202 T/B 55,000 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 145 155 137 142 -3 144,900 20,167,000 48 151.546 143 J 500 142 T/B 600 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 156 158 155 158 2 13,056,500 2,052,039,200 859 65.833 159 J 693,700 158 T/B 1,807,600 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,900 2,870 2,900 0 13,100 37,850,000 21 52.727 2,900 T/J 352,500 2,890 B 10,500 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 284 300 284 288 4 23,248,400 6,732,465,400 1,112 118.154 288 T/J 8,326,400 286 B 539,300 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 895 910 890 900 5 52,700 47,247,500 51 134.328 900 T/J 19,100 895 B 57,600 315 STTP Siantar Top Tbk. --U5---2 12,000 12,250 12,000 12,250 250 300 3,650,000 3 7,238.669 11,700 J 600 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 4,000 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 33,400 2,850 B 2,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 168 157 157 157 -11 30,300 4,757,100 6 1,434.445 157 T/J 5,031,900 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 1,165 1,125 1,145 0 28,583,800 32,830,121,000 1,594 282.716 1,145 T/J 80,800 1,140 B 400 322 TBLA Tunas Baru Lampung Tbk. --M5---1 520 535 510 535 15 1,124,100 589,639,500 189 121.826 535 T/J 88,800 530 B 26,000 323 TCID Mandom Indonesia Tbk. XDU5---1 8,625 8,600 8,500 8,550 -75 107,100 913,610,000 24 838.630 8,550 T/J 63,300 8,500 B 3,300 324 TCPI Transcoal Pacific Tbk. --U7---2 4,270 4,320 4,230 4,300 30 11,260,700 47,936,127,000 7,697 3,115.942 4,310 J 2,700 4,300 T/B 200 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 89 102 83 83 -6 10,468,900 964,661,200 897 36.404 88 J 500 83 T/B 662,700 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,595 1,590 1,585 1,585 -10 1,300 2,062,500 2 144.749 1,600 J 2,900 1,595 B 1,800 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 115 120 115 116 1 27,789,900 3,239,572,400 1,146 37.419 117 J 1,071,900 116 T/B 143,300 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 0 0 242 0 0 0 0 54.840 0 J 0 242 B 11,000 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,100 5,300 5,300 5,300 200 1,000 5,300,000 1 4,355.329 5,375 J 100 5,100 B 100 330 TINS Timah Tbk. --M2K--1 460 470 462 468 8 2,738,500 1,277,714,000 390 239.145 470 J 162,600 468 T/B 214,500 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,830 4,920 4,820 4,820 -10 2,110,300 10,237,067,000 1,638 298.012 4,830 J 8,300 4,820 T/B 93,600 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 322 334 0 37,500 12,436,200 13 70.482 334 T/J 101,300 314 B 300 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 19,600 980,000 26 80.475 50 T/J 10,938,900 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 280 284 278 280 0 863,500 241,796,000 119 100.638 280 T/J 64,300 278 B 117,000 335 TOTO Surya Toto Indonesia Tbk. --U3---2 208 212 204 204 -4 11,200 2,291,200 7 661.758 218 J 200 204 T/B 6,400 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 900 915 885 895 -5 84,491,900 75,888,955,000 1,585 4,263.326 895 T/J 2,160,900 890 B 77,100 337 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---1 115 115 114 114 -1 21,900 2,503,500 6 114.879 114 T/J 50,300 107 B 2,100 339 TRIN Perintis Triniti Properti Tbk. --U6---2 214 224 214 220 6 17,118,000 3,719,810,400 678 110.000 222 J 117,600 220 T/B 10,200 340 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 0 208.781 390 J 22,500 352 B 10,000 342 TSPC Tempo Scan Pacific Tbk. --U5---1 1,215 1,195 1,190 1,190 -25 11,900 14,165,500 20 212.288 1,210 J 1,100 1,190 T/B 5,800 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,150 3,160 3,160 3,160 10 6,000 18,960,000 2 82.078 3,150 J 25,500 0 B 0 344 TURI Tunas Ridean Tbk. --U9---1 1,250 0 0 1,250 0 0 0 0 2,777.778 1,255 J 200 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,515 1,590 1,515 1,565 50 1,022,500 1,602,948,000 475 104.333 1,575 J 23,500 1,565 T/B 344,700 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,425 1,485 1,430 1,450 25 2,335,100 3,400,305,500 479 2,811.385 1,450 T/J 2,009,200 1,440 B 46,100 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,160 3,000 3,000 3,000 -160 600 1,800,000 1 111.108 3,160 J 300 3,000 T/B 400 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,695 1,700 0 156,400 265,860,000 21 141.667 1,700 T/J 42,500 1,695 B 300 349 VICO Victoria Investama Tbk. --U8---1 101 104 94 99 -2 16,400 1,568,700 17 79.200 99 T/J 3,200 94 B 4,200 350 VOKS Voksel Electric Tbk. --U4---1 260 270 264 264 4 2,100 555,200 3 116.781 260 J 17,200 256 B 800 351 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 160 164 159 164 4 13,252,700 2,145,898,500 1,402 56.552 164 T/J 707,300 163 B 750,000 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 895 945 895 940 45 34,283,900 31,555,253,000 3,636 241.612 945 J 634,600 940 T/B 1,837,900 353 WOOD Integra Indocabinet Tbk. --M5K--1 298 334 296 330 32 71,732,700 22,803,088,800 4,532 126.923 332 J 1,226,500 330 T/B 595,600 354 WSBP Waskita Beton Precast Tbk. --M3K--1 143 147 143 146 3 19,656,300 2,853,051,700 911 29.796 147 J 250,100 146 T/B 1,664,000 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 610 580 605 20 39,191,600 23,347,569,000 3,378 163.293 610 J 1,954,900 605 T/B 194,500 356 WTON Wijaya Karya Beton Tbk. XDM3K--1 226 232 226 230 4 4,787,000 1,096,399,000 530 38.983 232 J 429,900 230 T/B 280,600 357 ZINC Kapuas Prima Coal Tbk. --U2---2 138 145 131 140 2 95,383,700 13,123,839,500 1,464 499.091 140 T/J 818,200 139 B 112,200 Total 3,626,548,900 1,815,151,070,700 304,516 2,836,989,200 145,375,700 Jakarta, 05 May 2020 Trading Division