List of Securities Quotation: IDX SMC Composite Date: Wednesday, 06 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 6,300 6,450 6,300 6,325 25 1,777,700 11,311,545,000 1,347 513.827 6,350 J 117,500 6,325 T/B 32,300 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 1,525 1,525 1,525 85 100 152,500 1 40.667 1,440 J 7,600 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,460 1,465 1,400 1,415 -45 13,115,600 18,534,150,000 4,050 1,725.610 1,420 J 13,000 1,415 T/B 281,900 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 545 525 530 -5 7,991,800 4,258,103,500 781 416.231 530 T/J 2,000 525 B 1,237,100 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,400 6,600 6,300 6,450 50 272,200 1,772,470,000 447 277.419 6,500 J 300 6,450 T/B 18,000 7 ADRO Adaro Energy Tbk. --M2BX-1 905 965 900 950 45 105,354,100 98,843,594,500 12,419 86.364 955 J 1,131,300 950 T/B 1,083,500 8 AGII Aneka Gas Industri Tbk. --M3---1 410 410 406 406 -4 1,214,200 496,793,600 180 36.909 408 J 2,100 406 T/B 357,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 130 144 121 121 -9 124,232,400 16,677,933,600 7,815 197.687 121 T/J 1,580,400 0 B 0 10 AGRS Bank IBK Indonesia Tbk. --U8---2 104 105 104 105 1 12,300 1,280,200 16 95.455 105 T/J 41,200 100 B 6,000 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,340 2,460 2,340 2,450 110 24,993,500 60,440,476,000 3,475 1,952.642 2,450 T/J 1,102,900 2,440 B 63,800 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 290 268 288 0 4,100 1,131,000 5 274.286 288 T/J 2,400 268 B 2,500 13 AMAR Bank Amar Indonesia Tbk. --U8---2 165 173 155 165 0 77,500 12,724,400 31 94.828 165 T/J 900 156 B 4,100 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,180 3,180 2,960 3,140 -40 5,700 17,303,000 12 128.163 3,140 T/J 200 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,080 2,100 2,090 2,100 20 200 419,000 2 110.526 2,100 T/J 359,600 2,090 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 880 885 870 880 0 82,400 72,496,500 35 2,245.528 880 T/J 133,500 860 B 100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 490 490 490 490 0 100 49,000 1 40.833 500 J 114,700 488 B 1,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 500 510 498 500 0 40,511,700 20,287,422,300 2,829 329.663 505 J 6,290,100 500 T/B 698,300 19 APIC Pacific Strategic Financial Tbk. --U8---2 750 760 745 745 -5 45,399,900 34,050,993,000 928 792.418 750 J 161,400 740 B 109,700 20 APLN Agung Podomoro Land Tbk. --M6K--1 100 102 97 100 0 4,261,400 425,932,900 223 27.397 101 J 292,900 100 T/B 1,065,300 21 ARII Atlas Resources Tbk. --U2---2 695 650 650 650 -45 2,600 1,690,000 2 43.333 650 T/J 97,500 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,385 J 100 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 406 406 400 400 -6 672,400 270,662,200 114 2,718.684 400 T/J 999,200 398 B 500 24 ARTO Bank Artos Indonesia Tbk. --U8---2 850 870 850 870 20 46,400 39,692,500 17 4,384.639 870 T/J 70,000 860 B 4,000 25 ASGR Astra Graphia Tbk. --U9---1 700 705 665 685 -15 261,700 176,582,000 110 142.022 685 T/J 10,700 675 B 50,000 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,130 1,125 1,110 1,110 -20 12,800 14,262,500 10 2,055.556 1,110 T/J 200 1,105 B 2,300 27 ASRI Alam Sutera Realty Tbk. --M6---1 115 118 114 117 2 5,076,600 585,189,000 633 111.429 117 T/J 1,004,600 116 B 1,478,800 28 ASSA Adi Sarana Armada Tbk. --M7K--1 350 360 348 348 -2 6,228,100 2,214,498,800 331 89.231 348 T/J 65,600 346 B 53,700 29 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 700 J 3,000 625 B 11,100 30 AUTO Astra Otoparts Tbk. --M4---1 770 775 750 765 -5 8,144,000 6,149,823,000 491 691.869 765 T/J 15,000 760 B 100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,300 65,000 3 57.388 50 T/J 51,503,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 420 418 408 418 -2 140,000 57,960,400 24 308.180 418 T/J 580,900 402 B 1,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 900 905 900 900 0 66,700 60,047,500 12 1,125.000 920 J 100 900 T/B 17,400 34 BBKP Bank Bukopin Tbk. --M8---1 145 149 138 139 -6 38,859,500 5,546,284,400 2,309 41.235 139 T/J 223,900 138 B 661,100 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,090 1,115 1,080 1,095 5 3,728,600 4,109,134,500 140 79.348 1,095 T/J 8,000 1,090 B 102,500 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 875 890 870 875 0 17,830,200 15,671,696,500 2,349 114.130 880 J 1,418,700 875 T/B 87,700 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 236 234 220 220 -16 145,900 32,242,800 35 223.987 232 J 400 220 T/B 13,200 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 181 186 177 183 2 60,900 10,951,100 21 518.972 183 T/J 4,000 182 B 6,500 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 2,500 2,540 2,460 2,480 -20 1,333,600 3,304,897,000 783 1.400 2,490 J 86,200 2,470 B 100 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 25,100 1,255,000 10 217.306 50 T/J 610,029,700 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 111 120 108 109 -2 39,140,700 4,324,710,500 2,004 64.118 109 T/J 1,119,000 108 B 1,941,600 43 BFIN BFI Finance Indonesia Tbk. --M8---2 290 320 290 290 0 1,300,600 379,298,000 171 1,486.113 294 J 1,000 290 T/B 800 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 482,700 24,135,000 14 146.220 50 T/J 9,585,200 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 1,045 1,030 1,000 1,000 -45 3,600 3,645,000 4 564.985 1,010 J 100 1,000 T/B 8,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 56,175,300 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 950 980 945 950 0 734,400 701,273,500 252 14.615 960 J 10,800 950 T/B 11,800 48 BISI BISI International Tbk. --U1---1 915 915 895 905 -10 15,600 14,106,000 19 452.500 905 T/J 47,800 900 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 780 790 770 770 -10 5,333,500 4,139,354,000 1,532 128.333 775 J 299,500 770 T/B 1,367,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 540 505 505 505 -35 6,725,300 3,396,276,500 1,509 117.442 505 T/J 12,653,500 0 B 0 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 315,400 15,770,000 17 3.455 50 T/J 132,040,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 66 68 65 65 -1 4,300 285,300 5 149.151 65 T/J 11,500 62 B 9,000 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 108,164,200 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 268 252 252 2 300 77,200 3 78.750 268 J 700 250 B 500 56 BMTR Global Mediacom Tbk. --M9K--1 208 210 204 204 -4 11,439,000 2,368,953,400 874 166.043 206 J 382,700 204 T/B 251,900 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,000 100,000 2 0.172 50 T/J 70,496,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 620 630 610 615 -5 4,804,300 2,971,897,500 752 4.541 620 J 75,300 615 T/B 88,800 59 BNII Bank Maybank Indonesia Tbk. XDU8---1 148 150 147 148 0 2,750,700 411,752,400 172 1.763 149 J 14,000 148 T/B 6,400 60 BNLI Bank Permata Tbk. --M8K--1 1,225 1,230 1,215 1,220 -5 2,984,100 3,649,584,500 870 13.283 1,225 J 1,665,100 1,220 T/B 217,100 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,440 1,440 1,340 1,340 -100 7,179,800 10,288,127,500 83 1,300.971 1,340 T/J 12,400 0 B 0 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 141 140 132 138 -3 112,100 15,044,800 30 78.857 138 T/J 3,100 135 B 700 63 BOLT Garuda Metalindo Tbk. --U4---2 710 0 0 710 0 0 0 0 129.091 840 J 200 665 B 100 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 112,000 1,185 B 312,000 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 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 252 302 248 256 4 253,437,700 70,209,069,600 18,894 50.196 258 J 106,900 256 T/B 10,349,700 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 8,800 440,000 9 7.874 50 T/J 39,058,300 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 12,800 930 B 300 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 675 680 665 670 -5 10,438,900 7,023,236,000 1,895 131.243 675 J 67,800 670 T/B 582,200 71 BSIM Bank Sinarmas Tbk. --U8---1 476 476 460 476 0 4,000 1,841,600 5 324.651 474 J 200 464 B 400 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,490 1,490 1,390 1,390 -100 15,000 20,885,500 25 71.282 1,390 T/J 48,500 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 11,940,000 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 1,830 10 37,900 69,360,500 25 354.265 1,845 J 2,000 1,830 T/B 9,000 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,460 2,500 2,290 2,290 -170 28,828,100 68,316,455,000 10,155 234.872 2,290 T/J 1,390,500 0 B 0 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,015 1,010 945 975 -40 27,200 26,382,000 63 165.254 975 T/J 8,400 955 B 200 79 BULL Buana Lintas Lautan Tbk. --M7---1 181 195 182 189 8 82,021,900 15,145,191,300 1,810 18.482 190 J 310,500 189 T/B 611,300 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 609,200 30,460,000 79 2.902 50 T/J 378,415,400 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 80 82 79 79 -1 5,254,100 419,132,700 275 17.278 80 J 40,800 79 T/B 791,700 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 194 195 189 194 0 204,400 39,152,000 99 58.788 194 T/J 50,400 190 B 1,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 51 50 50 0 16,593,300 830,021,600 137 28.571 50 T/J 9,980,800 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 388 J 1,300 362 B 200 85 CASS Cardig Aero Services Tbk. --U7---2 490 482 462 462 -28 300 140,600 3 115.500 464 J 200 462 T/B 100 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 56 54 54 -1 658,400 36,168,700 63 345.600 55 J 146,400 54 T/B 1,255,500 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 172 177 172 177 5 800 139,000 4 13.851 179 J 10,000 173 B 300 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 2,000 1,650 B 2,500 89 CLAY Citra Putra Realty Tbk. --U9---2 2,370 2,370 2,220 2,220 -150 1,800 4,115,000 11 1,233.333 2,420 J 1,100 2,220 T/B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 484 492 466 470 -14 13,180,300 6,290,644,800 1,998 2,043.478 472 J 102,800 470 T/B 209,300 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,450 0 0 1,450 0 0 0 0 138.748 1,610 J 400 1,375 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 0 0 50 0 0 0 0 45.455 50 J 127,116,000 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 338 0 0 338 0 0 0 0 170.565 368 J 82,500 340 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 2,450 B 100 96 CTRA Ciputra Development Tbk. --M6XX-1 525 535 520 520 -5 6,446,200 3,400,412,000 999 116.425 525 J 142,800 520 T/B 944,500 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,845 1,840 1,840 -5 3,400 6,264,500 3 3,693.148 1,840 T/J 1,800 1,835 B 1,800 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,100 55,000 2 16.496 50 T/J 238,146,800 0 B 0 99 DILD Intiland Development Tbk. --U6---1 222 232 220 232 10 453,700 104,097,600 55 40.428 232 T/J 16,300 230 B 10,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 845 880 835 840 -5 493,200 421,633,500 94 28.475 840 T/J 735,900 835 B 10,300 101 DLTA Delta Djakarta Tbk. --U5---1 4,900 4,900 4,560 4,560 -340 96,800 442,486,000 84 27,258.055 4,560 T/J 150,000 0 B 0 102 DMAS Puradelta Lestari Tbk. XDM6K--1 150 154 148 148 -2 55,379,200 8,316,678,000 2,039 70.476 148 T/J 804,000 147 B 5,471,300 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 99 102 95 97 -2 2,423,800 233,799,100 196 42.174 97 T/J 4,500 96 B 1,100 104 DMND Diamond Food Indonesia Tbk. --U5---1 955 955 950 955 0 4,200 3,991,000 8 104.372 955 T/J 1,600 935 B 5,400 105 DNAR Bank Oke Indonesia Tbk. --U8---1 236 0 0 236 0 0 0 0 214.545 270 J 200 236 B 1,300 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,580 0 0 3,580 0 0 0 0 3,144.792 3,550 J 500 3,530 B 500 107 DOID Delta Dunia Makmur Tbk. --M2---1 133 143 133 134 1 92,088,300 12,695,626,600 6,434 181.414 135 J 2,813,700 134 T/B 350,200 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 322 318 318 0 782,000 250,207,600 42 85.946 318 T/J 498,500 316 B 32,200 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 500 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 408 410 400 408 0 83,900 34,310,400 46 80.792 408 T/J 11,000 406 B 500 111 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,700 J 300 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,590 2,160 2,590 430 12,000 30,220,000 19 953.357 2,590 T/J 37,900 2,160 B 100 113 DWGL Dwi Guna Laksana Tbk. --U9---2 208 208 208 208 0 100 20,800 1 138.667 208 T/J 8,500 200 B 200 114 ECII Electronic City Indonesia Tbk. --U9---2 670 705 670 695 25 664,400 464,632,000 123 17.160 695 T/J 13,000 650 B 100 115 ELSA Elnusa Tbk. --M2K--1 212 226 202 208 -4 151,549,300 32,786,653,600 7,694 52.000 210 J 1,063,200 208 T/B 1,045,800 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 646,150,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,600 5,225 5,225 5,225 -375 100 522,500 1 725.694 5,225 T/J 499,600 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,840 1,840 1,795 1,800 -40 12,000 21,698,000 18 1,259.367 1,900 J 500 1,800 T/B 4,300 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,220 1,230 1,190 1,195 -25 5,269,900 6,362,399,500 1,405 119.500 1,195 T/J 96,100 1,190 B 277,100 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 155 150 150 0 2,660,100 402,998,400 298 279.272 151 J 143,400 150 T/B 460,100 121 EXCL XL Axiata Tbk. --M7BX-1 2,420 2,440 2,300 2,320 -100 22,750,500 53,382,164,000 5,891 117.742 2,330 J 31,900 2,320 T/B 5,000 122 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,100 1,055 1,055 -45 700 743,000 4 3,318.341 1,200 J 800 1,060 B 2,400 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,850 J 300 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 123 124 115 120 -3 3,008,100 361,509,000 431 57.143 120 T/J 30,500 119 B 140,500 125 FISH FKS Multi Agro Tbk. --U9---2 2,440 2,670 2,660 2,660 220 200 533,000 2 2,128.000 2,670 J 2,000 2,660 T/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---1 101 103 99 100 -1 45,827,700 4,604,639,300 3,208 5.556 100 T/J 4,125,000 99 B 5,856,600 128 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---2 298 298 278 278 -20 6,300 1,772,800 5 33.095 326 J 5,200 278 T/B 6,100 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 198 210 200 206 8 49,666,300 10,164,426,800 3,216 27.692 206 T/J 4,647,000 204 B 646,700 131 GJTL Gajah Tunggal Tbk. --M4---1 330 334 328 330 0 457,400 151,512,400 113 64.787 330 T/J 183,800 328 B 55,400 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 74 77 73 75 1 4,852,100 362,741,700 252 18.750 75 T/J 88,600 74 B 442,100 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,075 15,450 15,450 15,450 -625 300 4,635,000 1 2,686.957 15,450 T/J 1,000 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,250 1,225 1,220 1,225 -25 37,800 46,250,500 13 95.331 1,225 T/J 2,900 1,220 B 4,600 135 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 91 86 91 4 511,200 44,720,700 39 36.400 91 T/J 30,300 88 B 8,600 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,690 2,860 2,680 2,860 170 932,400 2,537,252,000 258 77.297 2,860 T/J 4,300 2,680 B 1,500 138 HERO Hero Supermarket Tbk. --U9---1 910 910 860 910 0 4,100 3,721,000 7 1,899.474 940 J 100 850 B 2,500 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,530 2,560 2,530 2,540 10 2,904,600 7,353,624,000 130 777.567 2,540 T/J 5,000 2,530 B 21,900 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 605 605 605 605 0 2,600 1,573,000 2 930.769 600 J 800 595 B 100 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 695 745 680 745 50 65,338,500 47,268,576,500 4,617 240.323 750 J 809,800 745 T/B 2,170,900 142 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---1 220 228 206 210 -10 342,900 71,632,600 75 70.000 210 T/J 7,600 208 B 5,800 145 HRUM Harum Energy Tbk. --M2K--1 1,285 1,300 1,275 1,275 -10 49,500 63,799,000 52 24.519 1,280 J 706,300 1,275 T/B 48,400 146 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---1 137 137 129 129 -8 62,700 8,152,600 16 122.857 129 T/J 48,700 128 B 38,000 148 IFSH Ifishdeco Tbk. --U2---2 318 0 0 318 0 0 0 0 72.273 298 J 100 296 B 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---1 500 525 496 500 0 2,172,400 1,100,781,000 447 67.125 505 J 5,000 500 T/B 200,400 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 156 161 146 146 -10 1,873,000 282,522,500 179 29.200 147 J 2,000 146 T/B 338,200 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,085 1,080 1,070 1,080 -5 478,100 515,362,000 23 284.211 1,085 J 196,200 1,070 B 4,600 153 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,135 1,110 1,110 -10 2,033,700 2,275,299,000 744 444.000 1,115 J 44,300 1,110 T/B 38,700 154 INCO Vale Indonesia Tbk. --M2XX-1 2,700 2,850 2,700 2,830 130 20,558,000 57,681,004,000 3,706 1,155.102 2,840 J 80,900 2,830 T/B 2,160,400 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,040 2,040 1,960 2,000 -40 9,200 18,393,000 20 269.364 2,000 T/J 7,500 1,975 B 500 156 INDS Indospring Tbk. --M4---1 1,720 1,810 1,770 1,810 90 1,100 1,981,500 7 169.687 1,795 J 100 1,705 B 10,400 157 INDY Indika Energy Tbk. XDM2K--1 720 745 720 725 5 7,420,100 5,436,112,500 1,438 24.576 730 J 56,200 725 T/B 68,500 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,225 5,275 5,150 5,175 -50 2,810,100 14,593,512,500 2,608 266.660 5,175 T/J 139,300 5,150 B 114,500 159 INPP Indonesian Paradise Property Tbk. --U9---2 715 770 675 705 -10 4,000 2,830,000 13 671.429 710 J 6,400 675 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,700 3,710 3,680 3,690 -10 823,200 3,047,103,000 320 1,336.957 3,710 J 2,400 3,680 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 920 0 0 920 0 0 0 0 9.340 900 J 2,000 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 262 260 260 260 -2 400 104,000 1 183.278 274 J 13,500 250 B 100 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 302 306 298 300 -2 3,983,200 1,195,961,000 347 18.293 300 T/J 5,790,900 298 B 269,400 164 IPTV MNC Vision Networks Tbk. --U9---1 386 386 380 386 0 14,432,600 5,543,508,000 15,298 160.833 386 T/J 225,600 384 B 200,000 165 IRRA Itama Ranoraya Tbk. XDU9---2 535 540 530 540 5 5,598,900 2,987,914,000 447 144.385 540 T/J 296,900 535 B 20,900 166 ISAT Indosat Tbk. --M7K--1 2,150 2,180 2,090 2,100 -50 3,876,200 8,223,448,000 1,857 150.000 2,110 J 3,700 2,100 T/B 133,300 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 133 126 127 2 6,645,600 857,751,300 722 43.051 128 J 81,600 127 T/B 12,900 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,630 2,630 2,450 2,450 -180 2,940,400 7,307,365,000 1,734 1,113.636 2,450 T/J 221,700 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,650 7,900 7,650 7,850 200 3,288,400 25,733,982,500 2,635 56.071 7,850 T/J 212,600 7,825 B 35,400 170 JAST Jasnita Telekomindo Tbk. --U7---2 125 117 117 117 -8 60,900 7,125,300 28 47.561 117 T/J 128,600 0 B 0 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 173,860,800 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 484 468 480 52 88,100 42,022,400 8 272.279 484 J 1,900 480 T/B 857,000 173 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-1 940 950 900 915 -25 31,631,500 29,085,588,000 4,916 250.137 915 T/J 774,700 910 B 1,044,800 175 JRPT Jaya Real Property Tbk. --M6K--1 410 410 404 404 -6 123,300 50,245,800 112 388.462 410 J 400 404 T/B 3,400 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,180 3,590 3,190 3,510 330 49,598,400 170,360,597,000 11,955 206.982 3,520 J 77,500 3,510 T/B 131,900 177 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---2 775 780 775 775 0 144,500 111,989,000 19 1,722.222 775 T/J 498,400 770 B 12,000 179 KAEF Kimia Farma Tbk. --M5---1 1,330 1,365 1,320 1,320 -10 5,580,700 7,466,886,000 1,805 1,320.000 1,320 T/J 98,400 1,315 B 193,800 180 KBLI KMI Wire & Cable Tbk. --M4K--1 400 402 394 398 -2 1,031,700 411,820,800 113 48.360 398 T/J 177,900 396 B 700 181 KEEN Kencana Energi Lestari Tbk. --M7---1 318 320 306 318 0 813,800 257,746,800 25 80.303 318 T/J 6,000 306 B 5,400 182 KEJU Mulia Boga Raya Tbk. --U5---2 720 720 720 720 0 2,400 1,728,000 4 96.000 720 T/J 7,600 715 B 300 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 612,000 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 132 133 129 132 0 599,600 78,326,900 140 4.580 132 T/J 360,400 131 B 7,500 185 KINO Kino Indonesia Tbk. --M5---1 2,690 2,700 2,560 2,600 -90 635,100 1,661,154,000 501 68.421 2,600 T/J 12,800 2,590 B 12,800 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,400 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 193 197 193 197 4 700 135,500 2 691.228 197 T/J 29,400 181 B 3,000 188 KMTR Kirana Megatara Tbk. --U3---2 278 280 280 280 2 100 28,000 1 61.135 278 J 2,200 0 B 0 189 KOTA DMS Propertindo Tbk. --U6---1 470 480 468 478 8 7,016,400 3,308,796,600 135 239.000 478 T/J 10,800 458 B 100 190 KPIG MNC Land Tbk. --M9---2 114 115 112 113 -1 1,372,000 154,844,600 59 243.152 113 T/J 1,071,500 112 B 343,400 191 KRAH Grand Kartech Tbk. --U4---2 490 470 470 470 -20 100 47,000 1 170.909 460 J 300 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 174 176 172 174 0 3,019,000 523,811,300 200 21.632 174 T/J 44,100 173 B 157,200 193 KREN Kresna Graha Investama Tbk. --U9---1 134 135 126 126 -8 7,320,000 943,347,300 1,213 1,310.861 127 J 57,500 126 T/B 231,300 194 LAND Trimitra Propertindo Tbk. --U6---2 258 242 240 240 -18 64,100 15,388,000 21 61.538 240 T/J 529,600 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,125 J 100 0 B 0 196 LINK Link Net Tbk. --M9---1 2,700 2,710 2,600 2,650 -50 194,000 508,256,000 558 165.625 2,650 T/J 7,800 2,620 B 3,000 197 LPCK Lippo Cikarang Tbk --U6---1 675 695 650 655 -20 1,401,800 928,249,500 186 73.849 655 T/J 26,200 650 B 309,300 198 LPKR Lippo Karawaci Tbk. --M6K--1 147 149 144 146 -1 2,825,300 412,693,900 654 47.146 147 J 3,000 146 T/B 342,600 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,290 1,320 1,215 1,220 -70 27,443,700 34,531,856,000 7,530 27.645 1,220 T/J 6,000 1,215 B 562,000 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 695 715 695 705 10 24,641,100 17,393,880,500 1,459 181.935 710 J 501,100 705 T/B 399,500 201 MAIN Malindo Feedmill Tbk. --M3K--1 555 560 540 545 -10 3,520,700 1,926,255,500 606 309.659 550 J 364,700 545 T/B 185,200 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,360 2,450 2,320 2,340 -20 617,600 1,474,390,000 215 111.429 2,380 J 157,700 2,340 T/B 200 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,650 1,500 1,630 130 800 1,269,000 6 97.024 1,630 T/J 2,700 1,600 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 700 725 690 700 0 18,568,800 13,185,975,500 3,283 1,123.325 705 J 30,000 700 T/B 272,600 205 MARI Mahaka Radio Integra Tbk. --M9---2 138 138 135 137 -1 12,000 1,649,400 7 182.667 137 T/J 15,900 129 B 91,600 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 346 348 340 348 2 741,400 254,098,000 76 696.000 348 T/J 37,900 346 B 316,600 207 MASA Multistrada Arah Sarana Tbk. --U4---1 388 388 380 388 0 25,100 9,738,000 2 275.882 410 J 1,100 380 B 100 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,620 1,640 1,600 1,600 -20 34,400 55,591,500 34 123.077 1,620 J 18,100 1,600 T/B 60,100 209 MCAS M Cash Integrasi Tbk. --U9---2 935 955 885 920 -15 25,800 23,659,000 45 66.426 920 T/J 33,300 915 B 2,100 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 104 110 104 105 1 2,223,400 234,731,400 147 94.177 106 J 300,100 105 T/B 140,500 211 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 4,000 200,000 1 36.232 50 T/J 6,856,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,235 1,245 1,205 1,210 -25 40,949,400 50,652,371,500 1,160 315.522 1,215 J 32,600 1,210 T/B 1,272,200 213 MDLN Modernland Realty Tbk. --M6---1 69 66 65 65 -4 108,467,300 7,055,063,700 1,283 19.290 65 T/J 46,136,900 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 496 520 480 486 -10 109,108,100 54,597,578,900 9,344 855.980 486 T/J 1,692,000 484 B 426,700 215 MEGA Bank Mega Tbk. --U8---1 6,175 6,300 6,050 6,300 125 1,200 7,532,500 3 4,592.238 6,300 T/J 6,200 6,125 B 100 216 MERK Merck Tbk. --U5---2 2,040 2,130 2,020 2,030 -10 36,800 75,157,000 29 5,352.387 2,070 J 400 2,030 T/B 400 217 META Nusantara Infrastructure Tbk. --U7---1 88 91 82 89 1 435,400 38,379,900 50 26.963 89 T/J 3,000 88 B 64,500 218 MFIN Mandala Multifinance Tbk. --U8---2 1,170 1,170 1,090 1,090 -80 500 555,000 4 1,117.949 1,090 T/J 500,000 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 675 680 675 675 0 1,373,800 931,255,000 176 300.000 675 T/J 130,300 670 B 40,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 509.091 1,450 J 200,000 1,400 B 500,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,910 1,940 1,890 1,920 10 1,819,600 3,473,491,000 1,190 113.042 1,935 J 6,000 1,920 T/B 2,694,500 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,400 70,000 3 238.095 50 T/J 881,300 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 10,300 10,300 10,025 10,025 -275 14,700 148,820,000 51 63,853.503 10,300 J 600 10,025 T/B 7,600 225 MLPL Multipolar Tbk. --M9---1 51 53 50 51 0 2,436,800 125,110,200 91 5.850 52 J 2,049,800 50 B 11,357,500 226 MMLP Mega Manunggal Property Tbk. --M6---2 142 143 136 136 -6 2,175,900 304,514,100 27 23.248 139 J 15,000 136 T/B 312,600 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 875 880 845 855 -20 47,765,300 41,042,493,500 9,653 95.000 855 T/J 724,900 850 B 1,276,400 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,100 1,025 1,100 0 9,600 10,365,000 9 189.655 1,100 T/J 69,600 1,025 B 200 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 540 560 535 535 -5 1,563,500 850,542,000 261 35.667 540 J 27,200 535 T/B 59,100 230 MPPA Matahari Putra Prima Tbk. --U9---1 105 109 105 108 3 485,700 51,713,400 119 45.407 109 J 115,500 108 T/B 757,300 231 MPRO Maha Properti Indonesia Tbk. --U6---2 820 820 770 770 -50 2,700 2,104,000 6 700.000 820 J 4,700 780 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 0 0 6,275 0 0 0 0 569.170 5,850 J 4,300 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 294 300 296 298 4 175,800 52,388,200 17 59.600 298 T/J 75,700 296 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,020 1,000 990 995 -25 6,000 5,965,000 4 65.461 995 T/J 8,000 990 B 2,500 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,210 1,155 1,180 -5 633,200 748,975,500 311 2,124.289 1,205 J 2,000 1,180 T/B 678,200 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 92,991,500 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 328 378 328 378 50 87,200 32,956,600 9 158.923 400 J 33,500 310 B 1,500 238 MTPS Meta Epsi Tbk. --U7---2 236 222 220 220 -16 63,600 14,000,800 25 68.750 220 T/J 126,400 0 B 0 239 MYOH Samindo Resources Tbk. --U2---1 1,165 1,165 1,085 1,085 -80 348,100 380,743,500 124 129.232 1,085 T/J 65,600 0 B 0 240 MYOR Mayora Indah Tbk. --M5KB-1 2,110 2,120 2,070 2,090 -20 1,411,100 2,948,891,000 579 10,455.228 2,090 T/J 24,100 2,080 B 4,400 241 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---2 198 188 185 185 -13 300 55,800 3 179.612 199 J 21,200 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 480 472 448 472 -8 65,800 30,992,800 28 458.252 472 T/J 100 448 B 100 244 NFCX NFC Indonesia Tbk. --U9---2 1,820 1,820 1,810 1,810 -10 300 545,000 3 97.838 1,820 J 2,199,600 1,700 B 100 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 454 470 424 424 -30 10,886,900 4,885,713,200 5,063 130.462 426 J 46,000 424 T/B 169,100 246 NIRO City Retail Developments Tbk. --U6---2 149 144 139 139 -10 900 125,600 4 132.381 139 T/J 20,000 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 745 745 700 700 -45 104,800 74,435,000 42 848.238 700 T/J 7,000 695 B 8,200 248 NOBU Bank Nationalnobu Tbk. --U8---1 865 900 900 900 35 100 90,000 1 240.000 895 J 100 855 B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 121 134 125 133 12 12,200 1,527,700 13 60.455 131 J 37,300 124 B 100 250 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 400 J 100 340 B 6,600 251 PALM Provident Agro Tbk. --U1---2 180 0 0 180 0 0 0 0 49.198 0 J 0 168 B 1,800 252 PBID Panca Budi Idaman Tbk. --U3---1 900 910 895 900 0 500 451,500 5 105.882 905 J 4,700 900 T/B 100 253 PBRX Pan Brothers Tbk. --M4---1 167 185 166 174 7 1,230,500 214,848,500 306 307.965 174 T/J 31,000 173 B 900 254 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-1 815 835 805 815 0 178,524,800 146,514,624,500 7,631 271.667 820 J 2,243,300 815 T/B 3,150,600 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 410 416 410 410 0 240,800 98,985,600 76 80.000 410 T/J 125,100 408 B 1,100 257 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,320 2,330 2,330 2,330 10 100 233,000 1 966.845 2,400 J 200 2,330 T/B 100 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 130 131 129 129 -1 56,100 7,261,300 9 103.200 130 J 97,800 129 T/B 1,166,700 259 PNBN Bank Pan Indonesia Tbk --M8K--1 735 735 720 720 -15 1,909,500 1,381,132,500 237 1,198.801 730 J 90,000 720 T/B 115,500 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 19,400 970,000 10 50.000 50 T/J 4,343,300 0 B 0 261 PNIN Paninvest Tbk. --U8---1 790 830 800 800 10 81,600 65,514,000 44 850.702 820 J 2,500 800 T/B 6,600 262 PNLF Panin Financial Tbk. --M8K--1 178 178 174 176 -2 7,906,400 1,390,708,600 760 190.229 176 T/J 78,400 175 B 834,900 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,135 1,345 1,200 1,230 95 5,300 6,509,500 16 75.229 1,235 J 900 1,110 B 100 264 POLU Golden Flower Tbk. --U4---2 730 680 680 680 -50 800 544,000 4 236.111 680 T/J 7,700 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 525 500 500 500 -25 300 150,000 2 93.458 500 T/J 7,300 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 615 620 605 605 -10 448,600 274,873,000 235 40.333 610 J 7,400 605 T/B 272,000 267 PPRE PP Presisi Tbk. --U7---1 138 158 136 146 8 47,963,600 7,083,895,900 4,356 33.953 146 T/J 2,001,900 145 B 19,700 268 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 18,885,100 944,724,400 505 108.108 51 J 54,561,100 50 T/B 11,091,100 269 PRDA Prodia Widyahusada Tbk. XDU9---1 3,400 3,400 3,230 3,380 -20 60,300 199,277,000 108 52.000 3,370 J 200 3,300 B 500 270 PRIM Royal Prima Tbk. --U9---2 300 300 286 286 -14 700 205,200 5 57.200 300 J 5,600 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 191 192 188 190 -1 9,824,100 1,858,552,800 1,169 616.423 190 T/J 75,500 189 B 199,400 272 PSGO Palma Serasih Tbk. --U1---2 108 113 112 112 4 200 22,500 2 106.667 109 J 5,000 108 B 1,000 273 PTBA Bukit Asam Tbk. --M2BX-1 1,815 1,910 1,820 1,895 80 58,599,000 109,902,639,000 8,861 1,647.826 1,900 J 759,400 1,895 T/B 1,567,300 274 PTPP PP (Persero) Tbk. --M6XX-1 655 675 645 660 5 25,915,600 17,149,632,500 2,247 124.060 660 T/J 980,700 655 B 1,023,200 275 PTRO Petrosea Tbk. XDM2---1 1,230 1,260 1,220 1,220 -10 922,400 1,144,329,500 216 976.000 1,230 J 9,600 1,220 T/B 103,500 276 PTSN Sat Nusapersada Tbk --M4---1 165 171 161 164 -1 762,500 125,407,000 104 84.828 165 J 17,400 164 T/B 9,600 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 305.882 4,000 J 100 3,630 B 100 278 PWON Pakuwon Jati Tbk. --M6B3-1 346 352 342 350 4 27,374,100 9,537,674,400 2,755 1,349.320 350 T/J 187,800 348 B 1,022,700 279 PZZA Sarimelati Kencana Tbk. --U9---1 620 715 620 675 55 2,773,300 1,868,746,500 1,177 61.364 680 J 19,400 675 T/B 14,100 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 565 575 550 555 -10 5,151,400 2,895,377,500 1,301 346.875 555 T/J 57,200 550 B 383,500 281 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,780 J 100 4,700 B 100 282 REAL Repower Asia Indonesia Tbk. --U6---2 60 60 56 56 -4 187,784,800 10,704,518,100 13,737 56.000 56 T/J 53,134,600 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---2 428 432 428 428 0 513,200 220,690,600 143 262.577 428 T/J 49,800 426 B 100 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 278 278 0 1,900 528,200 1 2,175.274 278 T/J 11,000 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,195 1,200 1,175 1,190 -5 2,792,800 3,318,424,500 246 466.667 1,190 T/J 565,000 1,180 B 5,200 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 136 136 130 136 0 400 52,600 2 170.000 136 T/J 102,000 135 B 200 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 0 0 9,225 0 0 0 0 5,951.613 9,200 J 1,000 8,600 B 2,100 289 SCMA Surya Citra Media Tbk. --M9XX-1 785 815 765 810 25 33,525,300 26,583,325,000 3,159 366.428 815 J 430,500 810 T/B 247,500 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. CDU8---1 1,200 1,120 1,120 1,120 -80 100 112,000 1 1,252.726 1,120 T/J 16,100 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 710 710 705 705 -5 8,700 6,167,000 11 375.000 705 T/J 1,500 700 B 3,800 292 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,510 2,490 2,500 10 22,600 56,414,000 12 106.838 2,500 T/J 5,900 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 4,250 J 48,900 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 670 655 670 10 360,800 238,698,500 76 478.571 670 T/J 30,800 660 B 100 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,255 1,260 1,220 1,230 -25 1,248,000 1,543,274,500 1,136 212.069 1,235 J 600 1,230 T/B 2,400 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,050 5,250 5,050 5,225 175 27,600 143,330,000 86 59.342 5,225 T/J 300 5,150 B 1,000 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 208 214 206 210 2 4,110,500 861,715,800 289 19.091 212 J 348,300 210 T/B 196,100 298 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,090 J 300 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 0 B 0 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,990 5,125 4,980 4,990 0 234,300 1,178,433,000 53 4,339.130 4,990 T/J 200 4,970 B 3,700 301 SMAR Smart Tbk. --U1---2 2,930 2,930 2,900 2,930 0 3,300 9,648,000 7 968.083 3,100 J 1,500 2,930 T/B 4,800 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 302 316 298 306 4 16,827,600 5,167,931,200 2,585 54.643 308 J 310,200 306 T/B 211,600 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,130 1,130 1,095 1,100 -30 19,300 21,477,500 26 1,328.502 1,110 J 300 1,100 T/B 7,200 304 SMRA Summarecon Agung Tbk. --M6K--1 426 436 426 430 4 7,441,300 3,201,326,400 1,226 706.540 430 T/J 53,100 428 B 63,900 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,210 1,210 1,165 1,165 -45 2,555,800 3,027,420,000 582 3,111.728 1,185 J 8,800 1,165 T/B 2,000 306 SOCI Soechi Lines Tbk. --M7---1 128 144 128 141 13 104,341,300 14,436,094,500 6,120 25.636 142 J 810,300 141 T/B 1,513,400 307 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--2 570 570 535 560 -10 3,900 2,128,500 23 48.276 560 T/J 800 535 B 1,400 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 202 204 195 197 -5 2,790,100 554,962,600 340 111.946 198 J 6,000 197 T/B 143,000 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 142 150 138 148 6 206,200 28,837,000 44 157.949 140 J 500 138 B 10,000 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 158 161 157 161 3 31,455,000 5,013,071,400 1,124 67.083 162 J 2,693,300 161 T/B 262,600 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,970 2,880 2,970 70 65,800 192,120,000 59 54.000 2,970 T/J 1,344,100 2,900 B 200 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 294 280 282 -6 12,963,100 3,692,237,400 1,079 115.692 284 J 48,800 282 T/B 137,000 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 900 905 895 895 -5 397,000 357,294,000 121 133.582 905 J 67,200 895 T/B 400 315 STTP Siantar Top Tbk. --U5---2 12,250 12,100 11,400 11,400 -850 6,000 68,470,000 9 6,736.394 11,400 T/J 94,300 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---2 157 147 147 147 -10 15,700 2,307,900 10 1,343.079 147 T/J 8,810,500 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 1,155 1,105 1,105 -40 20,480,200 23,188,929,000 1,824 272.840 1,110 J 15,900 1,105 T/B 10,500 322 TBLA Tunas Baru Lampung Tbk. --M5---1 535 545 525 540 5 1,892,200 1,013,947,500 200 122.965 540 T/J 137,900 535 B 10,700 323 TCID Mandom Indonesia Tbk. XDU5---1 8,550 8,450 8,425 8,450 -100 10,800 91,257,500 8 828.821 8,450 T/J 19,600 8,425 B 1,100 324 TCPI Transcoal Pacific Tbk. --U7---2 4,300 4,440 4,300 4,420 120 11,639,100 50,576,678,000 8,428 3,202.899 4,430 J 800 4,420 T/B 15,400 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 83 93 84 85 2 6,916,800 595,302,900 1,161 37.281 86 J 56,500 85 T/B 110,100 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,585 1,595 1,585 1,585 0 2,700 4,293,000 4 144.749 1,595 J 2,100 1,580 B 2,000 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 116 119 115 116 0 10,324,700 1,200,740,100 673 37.419 117 J 226,700 116 T/B 1,228,300 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 0 0 242 0 0 0 0 54.840 0 J 0 250 B 11,100 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,300 0 0 5,300 0 0 0 0 4,355.329 6,000 J 100 5,350 B 100 330 TINS Timah Tbk. --M2K--1 468 484 470 470 2 16,799,600 8,002,390,000 2,764 240.167 472 J 14,400 470 T/B 2,157,600 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,890 4,800 4,800 -20 1,668,300 8,056,240,000 1,959 296.776 4,810 J 24,000 4,800 T/B 218,400 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 334 324 334 0 20,200 6,745,800 6 70.482 334 T/J 28,000 320 B 5,500 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 51,800 2,590,000 11 80.475 50 T/J 9,818,900 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 280 282 266 268 -12 4,442,500 1,195,220,800 380 96.325 270 J 100 266 B 393,000 335 TOTO Surya Toto Indonesia Tbk. --U3---2 204 218 204 216 12 102,400 21,998,400 17 700.684 220 J 21,700 210 B 500 336 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 895 900 875 880 -15 87,061,500 77,315,970,500 6,265 4,191.873 880 T/J 271,100 875 B 239,700 337 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---1 114 114 114 114 0 17,000 1,938,000 4 114.879 117 J 2,000 114 T/B 100 339 TRIN Perintis Triniti Properti Tbk. --U6---2 220 264 218 264 44 18,246,700 4,152,039,400 938 132.000 264 T/J 1,708,900 262 B 100,100 340 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 1,190 1,215 1,160 1,180 -10 34,200 39,991,500 33 210.504 1,205 J 2,700 1,180 T/B 25,600 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,160 3,120 3,120 3,120 -40 5,600 17,472,000 3 81.039 3,120 T/J 700 0 B 0 344 TURI Tunas Ridean Tbk. --U9---1 1,250 1,300 1,230 1,300 50 7,746,400 9,693,596,500 21 2,888.889 1,285 J 3,900 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,565 1,670 1,575 1,635 70 601,100 983,629,500 541 109.000 1,635 T/J 77,200 1,605 B 1,000 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,450 1,475 1,440 1,450 0 4,638,200 6,724,029,500 472 2,811.385 1,455 J 29,100 1,445 B 7,800 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 0 0 3,000 0 0 0 0 111.108 3,300 J 200 3,010 B 800 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,690 1,690 -10 164,300 279,258,000 23 140.833 1,690 T/J 7,300 1,685 B 1,400 349 VICO Victoria Investama Tbk. --U8---1 99 99 93 97 -2 13,700 1,277,800 6 77.600 97 T/J 3,200 93 B 2,700 350 VOKS Voksel Electric Tbk. --U4---1 264 268 268 268 4 9,500 2,546,000 8 118.550 268 T/J 19,800 258 B 1,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 164 166 160 162 -2 16,726,500 2,715,641,400 1,048 55.862 162 T/J 8,600 161 B 312,400 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 940 965 925 935 -5 36,299,800 34,224,948,000 4,192 240.327 935 T/J 40,300 930 B 786,900 353 WOOD Integra Indocabinet Tbk. --M5K--1 330 346 320 322 -8 59,569,000 19,768,458,000 3,801 123.846 324 J 60,000 322 T/B 66,200 354 WSBP Waskita Beton Precast Tbk. --M3K--1 146 158 145 158 12 68,365,300 10,476,611,500 4,185 32.245 158 T/J 1,063,700 157 B 1,555,600 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 605 615 595 595 -10 20,449,300 12,296,798,000 2,473 160.594 600 J 135,200 595 T/B 1,442,600 356 WTON Wijaya Karya Beton Tbk. XDM3K--1 230 236 228 236 6 6,493,100 1,512,160,800 690 40.000 236 T/J 4,600 234 B 309,500 357 ZINC Kapuas Prima Coal Tbk. --U2---2 140 143 135 139 -1 103,207,400 14,272,243,600 1,113 495.526 139 T/J 364,200 138 B 343,300 Total 3,364,929,900 1,961,538,753,300 329,750 3,033,078,100 105,686,500 Jakarta, 06 May 2020 Trading Division