List of Securities Quotation: IDX SMC Composite Date: Tuesday, 12 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 6,725 6,725 6,275 6,275 -450 5,403,300 34,578,775,000 3,525 509.765 6,300 J 20,000 6,275 T/B 37,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 5,900 J 2,400 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,485 J 100 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,385 1,405 1,340 1,350 -35 10,675,800 14,552,472,500 3,613 1,646.341 1,350 T/J 245,000 1,345 B 14,900 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 540 540 510 515 -25 10,246,800 5,348,230,000 1,450 404.451 515 T/J 4,380,300 510 B 2,026,800 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,625 6,600 6,300 6,425 -200 268,400 1,735,335,000 348 276.344 6,425 T/J 5,400 6,400 B 5,500 7 ADRO Adaro Energy Tbk. --M2BX-1 1,030 1,060 1,000 1,005 -25 49,628,600 50,807,588,500 6,289 91.364 1,010 J 148,100 1,005 T/B 308,600 8 AGII Aneka Gas Industri Tbk. --M3---1 400 406 400 400 0 680,100 272,783,000 294 36.364 404 J 57,800 400 T/B 146,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 114 116 108 111 -3 5,951,200 659,910,600 746 181.349 112 J 745,800 111 T/B 1,159,400 10 AGRS Bank IBK Indonesia Tbk. --U8---2 110 109 105 109 -1 3,100 334,700 5 99.091 109 T/J 7,100 105 B 13,600 11 AKRA AKR Corporindo Tbk. CDM9XX-1 2,520 2,590 2,410 2,460 -60 17,309,800 43,827,599,000 2,612 1,960.612 2,460 T/J 94,900 2,450 B 3,500 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 288 278 268 278 -10 4,300 1,165,400 7 264.762 278 T/J 6,700 268 B 4,200 13 AMAR Bank Amar Indonesia Tbk. --U8---2 165 171 163 171 6 119,000 20,223,500 29 98.276 174 J 18,500 171 T/B 300 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,140 3,090 2,950 3,090 -50 700 2,149,000 5 126.122 3,100 J 1,600 2,930 B 300 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,030 2,030 1,995 2,010 -20 31,200 62,452,000 11 105.789 2,010 T/J 1,000 1,995 B 700 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 845 845 840 840 -5 24,200 20,426,000 32 2,143.459 845 J 100 840 T/B 4,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 488 500 500 500 12 100 50,000 1 41.667 500 T/J 109,000 488 B 100 18 ANTM Aneka Tambang Tbk. --M2XX-1 530 530 510 515 -15 47,048,500 24,377,367,500 4,290 339.553 520 J 3,295,200 515 T/B 353,700 19 APIC Pacific Strategic Financial Tbk. --U8---2 740 775 735 775 35 28,088,300 20,935,401,000 1,046 824.328 775 T/J 69,200 770 B 22,300 20 APLN Agung Podomoro Land Tbk. --M6K--1 106 107 100 101 -5 21,264,700 2,180,547,400 1,132 27.671 101 T/J 48,300 100 B 1,574,800 21 ARII Atlas Resources Tbk. --U2---2 600 690 560 605 5 2,400 1,369,000 6 40.333 560 J 97,900 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,395 J 651,000 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 400 400 398 398 -2 384,900 153,477,000 105 2,705.091 398 T/J 100,000 396 B 130,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 870 880 870 875 5 309,200 270,338,000 18 4,409.838 875 T/J 49,700 870 B 52,000 25 ASGR Astra Graphia Tbk. --U9---1 695 700 690 690 -5 43,500 30,406,500 20 143.059 695 J 15,900 690 T/B 4,200 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,110 1,110 1,105 1,105 -5 3,600 3,987,000 4 2,046.296 1,105 T/J 1,500 1,100 B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 118 123 114 114 -4 17,849,100 2,078,925,800 1,076 108.571 115 J 164,200 114 T/B 525,900 28 ASSA Adi Sarana Armada Tbk. --M7K--1 346 352 336 340 -6 6,739,300 2,329,022,400 292 87.179 340 T/J 41,000 336 B 110,300 29 ATIC Anabatic Technologies Tbk. --U9---1 670 0 0 670 0 0 0 0 95.714 735 J 500 645 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 750 755 745 745 -5 2,535,800 1,897,630,000 442 673.781 750 J 255,200 745 T/B 99,000 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 9,400 470,000 5 57.388 50 T/J 46,813,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 416 414 414 414 -2 15,000 6,210,000 3 305.231 420 J 4,000 406 B 4,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 950 950 950 950 0 200 190,000 2 1,187.500 945 J 3,000 885 B 200 34 BBKP Bank Bukopin Tbk. --M8---1 136 139 131 131 -5 17,487,600 2,345,337,100 1,090 38.862 132 J 100,500 131 T/B 116,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,105 1,140 1,095 1,100 -5 3,480,700 3,896,573,500 119 79.710 1,105 J 385,500 1,100 T/B 794,800 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 860 865 815 825 -35 34,987,400 29,121,508,500 4,070 107.609 830 J 364,100 825 T/B 807,000 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 234 234 220 220 -14 154,300 34,044,800 31 223.987 224 J 1,000 220 T/B 50,300 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 185 183 183 0 20,500 3,752,100 15 518.972 183 T/J 60,900 182 B 21,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 470 B 100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,470 2,500 2,410 2,420 -50 2,020,700 4,947,656,000 529 1.367 2,420 T/J 22,600 2,410 B 29,900 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 22,600 1,130,000 10 217.306 50 T/J 619,358,600 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 109 109 103 103 -6 16,151,400 1,707,689,500 887 60.588 104 J 1,685,400 103 T/B 618,900 43 BFIN BFI Finance Indonesia Tbk. --M8---2 290 300 290 292 2 2,065,600 610,453,400 323 1,496.362 296 J 2,500 292 T/B 31,200 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 32,400 1,620,000 11 146.220 50 T/J 3,674,000 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 995 995 990 995 0 6,600 6,566,500 8 562.160 995 T/J 110,100 985 B 200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 67,500 3,375,000 2 35.714 50 T/J 49,571,700 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 910 930 895 915 5 1,257,300 1,142,154,000 566 14.077 915 T/J 75,800 905 B 1,100 48 BISI BISI International Tbk. --U1---1 900 905 875 900 0 77,600 69,212,000 54 450.000 900 T/J 5,100 870 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 775 780 755 755 -20 6,976,600 5,334,811,500 1,005 125.833 760 J 101,300 755 T/B 447,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 494 498 478 484 -10 10,494,500 5,078,052,600 2,192 112.558 486 J 81,400 484 T/B 172,300 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 115,200 5,760,000 20 3.455 50 T/J 77,684,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 64 74 61 68 4 54,600 3,522,600 34 156.035 68 T/J 63,600 62 B 600 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 84,463,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,820 J 100 3,250 B 200 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 252 254 254 254 2 20,600 5,232,400 6 79.375 288 J 4,100 258 B 20,000 56 BMTR Global Mediacom Tbk. --M9K--1 202 206 198 198 -4 11,738,500 2,350,922,400 703 161.159 199 J 337,000 198 T/B 352,000 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,600 130,000 5 0.172 50 T/J 66,698,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 640 655 630 630 -10 3,219,800 2,044,687,000 683 4.652 635 J 284,900 630 T/B 92,400 59 BNII Bank Maybank Indonesia Tbk. --U8---1 149 148 146 146 -3 215,400 31,595,000 63 1.740 147 J 22,000 146 T/B 6,800 60 BNLI Bank Permata Tbk. --M8K--1 1,225 1,255 1,220 1,250 25 12,286,100 15,219,992,500 873 13.610 1,250 T/J 1,842,100 1,245 B 274,000 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,340 1,345 1,320 1,340 0 37,648,400 50,419,729,000 996 1,300.971 1,345 J 10,300 1,320 B 3,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 140 143 133 143 3 42,900 5,867,800 28 81.714 140 J 4,800 134 B 2,000 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 620 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 116,500 1,185 B 371,200 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 4,980 0 0 4,980 0 0 0 0 193.816 6,225 J 100 4,980 B 100 67 BRIS Bank BRIsyariah Tbk. --M8---1 248 250 232 232 -16 29,218,000 6,940,083,600 2,551 45.490 234 J 66,800 232 T/B 319,000 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 288,400 14,420,000 20 7.874 50 T/J 38,705,900 0 B 0 69 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 14,000 930 B 100 70 BSDE Bumi Serpong Damai Tbk. --M6XX-1 665 670 625 625 -40 41,416,800 26,423,986,500 4,725 122.428 630 J 59,700 625 T/B 1,269,300 71 BSIM Bank Sinarmas Tbk. --U8---1 500 498 496 496 -4 1,600 796,600 3 338.292 496 T/J 1,100 470 B 500 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,205 1,205 1,125 1,205 0 272,700 307,161,500 35 61.795 1,205 T/J 65,000 1,155 B 100 73 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 130,233,200 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 1,855 1,870 1,840 1,840 -15 158,400 292,788,000 50 356.201 1,850 J 1,800 1,840 T/B 5,300 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,370 2,390 2,220 2,250 -120 17,682,000 40,446,430,000 6,662 230.769 2,260 J 12,800 2,250 T/B 798,200 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 975 1,075 910 1,045 70 18,000 17,133,000 23 177.119 1,045 T/J 112,900 945 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 200 208 199 206 6 85,853,800 17,401,189,200 1,669 20.145 206 T/J 476,000 204 B 56,300 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 14,995,600 749,780,000 138 2.902 50 T/J 181,103,100 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 80 81 76 77 -3 7,599,200 591,687,900 459 16.841 78 J 731,000 77 T/B 1,323,800 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 200 208 196 208 8 2,094,300 422,448,500 471 63.030 208 T/J 2,200 204 B 5,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 388,100 19,405,000 22 28.571 50 T/J 4,032,800 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 362 388 0 9,154,100 3,533,752,600 17 708.844 390 J 700 386 B 5,000 85 CASS Cardig Aero Services Tbk. --U7---2 400 372 372 372 -28 1,400 520,800 5 93.000 372 T/J 9,000 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 56 52 54 0 1,012,000 54,868,300 53 345.600 54 T/J 867,400 53 B 1,665,100 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 170 176 172 173 3 277,500 47,790,000 23 13.538 176 J 27,500 173 T/B 50,000 88 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 2,500 1,580 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 1,945 2,000 1,960 2,000 55 2,300 4,592,000 12 1,111.111 1,985 J 3,200 1,825 B 100 90 CLEO Sariguna Primatirta Tbk. --M5K--1 478 482 458 460 -18 11,959,000 5,617,249,800 1,631 2,000.000 462 J 11,400 460 T/B 215,000 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,600 J 2,200 1,400 B 1,400 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 127,010,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 368 350 368 18 50,100 17,538,600 3 185.704 368 T/J 300 338 B 6,200 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,500 B 100 96 CTRA Ciputra Development Tbk. --M6XX-1 530 535 510 510 -20 11,997,900 6,252,663,000 1,989 114.186 515 J 1,420,300 510 T/B 462,600 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,845 1,840 1,835 1,835 -10 3,100 5,696,000 2 3,683.112 1,835 T/J 400 1,830 B 1,700 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 1 16.496 50 T/J 192,063,200 0 B 0 99 DILD Intiland Development Tbk. --U6---1 222 228 220 228 6 300,800 67,629,000 33 39.731 228 T/J 56,600 226 B 10,000 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 870 875 840 850 -20 355,300 301,707,500 13 28.814 850 T/J 11,500 830 B 4,900 101 DLTA Delta Djakarta Tbk. --U5---1 4,000 4,160 4,000 4,000 0 29,200 119,192,000 61 23,910.574 4,120 J 2,400 4,020 B 100 102 DMAS Puradelta Lestari Tbk. XDM6K--1 144 146 139 139 -5 51,347,700 7,255,961,700 2,671 66.190 140 J 158,700 139 T/B 355,800 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 106 106 99 100 -6 8,698,600 870,174,300 344 43.478 102 J 277,600 100 T/B 2,524,500 104 DMND Diamond Food Indonesia Tbk. --U5---1 950 960 940 940 -10 6,800 6,417,000 26 102.732 955 J 2,200 940 T/B 2,000 105 DNAR Bank Oke Indonesia Tbk. --U8---1 208 0 0 208 0 0 0 0 189.091 260 J 400 194 B 5,700 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,540 3,530 3,410 3,530 -10 600 2,095,000 6 3,100.871 3,540 J 2,100 3,410 B 100 107 DOID Delta Dunia Makmur Tbk. --M2---1 134 135 127 128 -6 32,341,300 4,202,715,900 1,639 173.291 129 J 159,600 128 T/B 30,300 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 318 324 318 322 4 838,200 268,839,000 50 87.027 324 J 62,800 322 T/B 27,700 109 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---1 430 430 400 410 -20 139,800 56,324,400 57 81.188 410 T/J 4,800 408 B 200 111 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,600 J 200 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,250 2,250 2,130 2,160 -90 62,400 134,365,000 58 795.078 2,190 J 500 2,160 T/B 400 113 DWGL Dwi Guna Laksana Tbk. --U9---2 212 232 208 216 4 2,100 445,600 5 144.000 216 T/J 6,200 202 B 2,600 114 ECII Electronic City Indonesia Tbk. --U9---2 670 665 665 665 -5 400 266,000 1 16.420 670 J 100,000 650 B 2,000 115 ELSA Elnusa Tbk. --M2K--1 208 210 202 204 -4 18,167,100 3,732,009,400 1,478 51.000 206 J 847,300 204 T/B 3,096,700 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 616,511,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,520 4,520 4,210 4,370 -150 25,600 109,757,000 42 606.944 4,400 J 1,000 4,370 T/B 54,800 118 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,875 2,030 1,870 1,975 100 308,200 595,516,000 88 1,381.805 1,975 T/J 9,700 1,970 B 2,300 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,220 1,230 1,150 1,165 -55 17,199,800 20,216,912,000 4,132 116.500 1,170 J 49,300 1,165 T/B 228,700 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 154 154 151 151 -3 2,706,200 411,025,400 200 281.134 152 J 133,700 151 T/B 1,396,100 121 EXCL XL Axiata Tbk. --M7BX-1 2,400 2,450 2,280 2,290 -110 39,079,300 92,032,977,000 10,331 116.219 2,300 J 77,900 2,290 T/B 63,100 122 FAST Fast Food Indonesia Tbk. --U9---2 1,000 1,005 930 950 -50 40,400 39,537,000 28 2,988.079 995 J 100 950 T/B 2,500 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 6,850 J 1,000 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 120 139 112 129 9 22,349,800 2,871,404,300 2,028 61.429 130 J 91,500 129 T/B 621,100 125 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,680 J 1,100 2,480 B 200 126 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 127 FREN Smartfren Telecom Tbk. --U7---1 100 108 99 101 1 186,702,300 19,251,514,300 3,669 5.611 102 J 2,243,100 101 T/B 5,581,300 128 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---2 278 0 0 278 0 0 0 0 33.095 330 J 1,300 0 B 0 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 230 242 220 224 -6 64,387,600 14,903,699,000 5,141 30.111 226 J 1,329,000 224 T/B 1,008,100 131 GJTL Gajah Tunggal Tbk. --M4---1 396 398 370 370 -26 17,288,500 6,541,930,800 2,507 72.640 370 T/J 1,025,900 0 B 0 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 80 81 77 77 -3 3,403,600 265,738,600 325 19.250 78 J 80,900 77 T/B 266,300 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 0 0 15,450 0 0 0 0 2,686.957 14,825 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,260 1,260 1,255 1,260 0 4,000 5,036,500 8 98.054 1,260 T/J 11,900 1,255 B 10,700 135 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 91 91 85 91 0 307,200 26,164,600 34 36.400 90 J 14,700 85 B 17,600 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,900 3,010 2,890 2,900 0 4,329,900 12,574,099,000 695 78.378 2,930 J 10,000 2,900 T/B 391,100 138 HERO Hero Supermarket Tbk. --U9---1 905 1,005 905 960 55 8,900 8,695,000 18 2,003.841 960 T/J 2,200 900 B 300 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,700 2,700 2,620 2,620 -80 763,200 2,010,889,000 107 802.057 2,660 J 9,900 2,620 T/B 3,700 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 595 600 595 600 5 4,000 2,381,000 3 923.077 600 T/J 7,300 555 B 200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 695 705 675 680 -15 21,612,100 14,919,285,500 1,272 219.355 680 T/J 169,400 675 B 1,058,900 142 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---1 218 218 208 218 0 117,100 25,028,800 27 72.667 218 T/J 7,300 216 B 3,400 145 HRUM Harum Energy Tbk. --M2K--1 1,275 1,285 1,245 1,250 -25 76,000 95,387,500 73 24.038 1,275 J 61,500 1,245 B 2,900 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 200 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 135 135 129 134 -1 7,200 956,900 12 127.619 134 T/J 12,500 129 B 4,800 148 IFSH Ifishdeco Tbk. --U2---2 300 0 0 300 0 0 0 0 68.182 300 J 116,600 280 B 200 149 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---1 530 590 510 510 -20 2,390,300 1,281,569,500 1,224 68.468 510 T/J 29,900 505 B 30,400 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 142 147 139 139 -3 472,700 67,322,800 84 27.800 140 J 26,700 139 T/B 42,400 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,075 1,070 1,075 -5 640,100 687,026,000 19 282.895 1,075 T/J 1,300 1,070 B 4,800 153 INAF Indofarma (Persero) Tbk. --U5---1 1,090 1,100 1,055 1,060 -30 1,654,600 1,778,152,000 675 424.000 1,065 J 21,600 1,060 T/B 2,200 154 INCO Vale Indonesia Tbk. --M2XX-1 3,000 3,050 2,900 2,930 -70 8,827,100 25,962,692,000 2,060 1,195.918 2,940 J 112,500 2,930 T/B 26,300 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,090 2,180 2,080 2,170 80 10,200 21,524,000 23 292.260 2,170 T/J 100 2,150 B 39,300 156 INDS Indospring Tbk. --M4---1 1,730 1,815 1,750 1,750 20 16,400 28,716,000 3 164.062 1,795 J 4,700 1,755 B 500 157 INDY Indika Energy Tbk. XDM2K--1 755 765 725 725 -30 3,406,700 2,518,935,500 794 24.576 730 J 15,100 725 T/B 24,300 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,150 5,275 5,075 5,275 125 3,803,000 19,750,090,000 2,155 271.813 5,275 T/J 44,300 5,250 B 40,900 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 700 700 700 0 100 70,000 1 666.667 700 T/J 3,600 675 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,670 3,690 3,600 3,630 -40 802,300 2,950,605,000 245 1,315.217 3,630 T/J 3,100 3,580 B 300 161 INRU Toba Pulp Lestari Tbk. --U3---2 920 920 920 920 0 400 368,000 1 9.340 870 J 2,900 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 242 258 252 252 10 11,900 3,010,800 2 177.639 258 J 23,000 252 T/B 25,100 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 334 378 320 346 12 16,266,400 5,813,899,600 2,387 21.098 346 T/J 131,800 344 B 170,200 164 IPTV MNC Vision Networks Tbk. --U9---1 404 404 388 394 -10 13,141,800 5,261,292,200 14,795 164.167 394 T/J 290,400 392 B 205,800 165 IRRA Itama Ranoraya Tbk. --U9---2 545 545 530 535 -10 3,109,400 1,664,850,000 269 143.048 540 J 94,200 535 T/B 1,700 166 ISAT Indosat Tbk. --M7K--1 2,110 2,130 1,990 2,000 -110 10,833,400 21,925,404,500 3,581 142.857 2,010 J 89,400 2,000 T/B 497,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 133 124 125 0 9,687,600 1,243,437,300 929 42.373 125 T/J 103,300 124 B 317,200 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,380 2,570 2,230 2,430 50 5,174,600 12,517,498,000 4,146 1,104.545 2,440 J 55,500 2,430 T/B 20,000 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,800 8,025 7,700 7,700 -100 1,421,900 11,149,292,500 1,837 55.000 7,725 J 700 7,700 T/B 78,300 170 JAST Jasnita Telekomindo Tbk. --U7---2 102 105 95 96 -6 3,035,300 290,023,200 356 39.024 96 T/J 650,300 95 B 3,000,000 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 160,422,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 515 515 515 -35 300 154,500 2 292.132 550 J 5,000 515 T/B 200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 434 J 395,800 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 925 940 900 900 -25 46,612,300 42,777,562,500 5,223 246.036 905 J 485,700 900 T/B 1,579,400 175 JRPT Jaya Real Property Tbk. --M6K--1 418 422 410 412 -6 373,300 154,788,000 190 396.154 414 J 500 412 T/B 5,200 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,800 3,880 3,680 3,680 -120 18,749,300 70,942,819,000 6,022 217.006 3,680 T/J 13,100 3,670 B 14,600 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 925 B 100 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 765 765 755 755 -10 136,700 104,478,000 20 1,677.778 760 J 28,500 755 T/B 15,100 179 KAEF Kimia Farma Tbk. --M5---1 1,300 1,315 1,265 1,265 -35 2,197,100 2,805,712,000 1,015 1,265.000 1,270 J 39,700 1,265 T/B 40,100 180 KBLI KMI Wire & Cable Tbk. --M4K--1 412 414 402 402 -10 4,073,700 1,668,864,400 286 48.846 402 T/J 140,900 400 B 123,200 181 KEEN Kencana Energi Lestari Tbk. --M7---1 300 300 280 300 0 2,009,200 571,116,600 67 75.758 300 T/J 589,800 280 B 5,200 182 KEJU Mulia Boga Raya Tbk. --U5---2 720 0 0 720 0 0 0 0 96.000 720 J 1,100 705 B 100 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 56 50 50 0 45,000 2,405,000 5 1.818 50 T/J 456,200 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 135 135 131 133 -2 9,121,100 1,211,712,900 262 4.614 133 T/J 1,017,300 132 B 765,500 185 KINO Kino Indonesia Tbk. --M5---1 2,700 2,700 2,520 2,550 -150 639,600 1,644,782,000 551 67.105 2,560 J 200 2,550 T/B 28,900 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,800 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 185 190 190 190 5 200 38,000 2 666.667 190 T/J 18,500 185 B 700 188 KMTR Kirana Megatara Tbk. --U3---2 262 280 262 262 0 500 134,400 4 57.205 276 J 100 262 T/B 1,100 189 KOTA DMS Propertindo Tbk. --U6---1 470 480 476 480 10 1,001,100 478,027,600 45 240.000 480 T/J 104,100 438 B 15,400 190 KPIG MNC Land Tbk. --M9---2 114 114 112 113 -1 1,076,800 121,709,100 40 243.152 113 T/J 975,200 112 B 400,500 191 KRAH Grand Kartech Tbk. --U4---2 460 0 0 460 0 0 0 0 167.273 460 J 4,000 430 B 1,700 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 175 204 177 181 6 38,996,500 7,427,112,700 3,918 22.502 182 J 25,000 181 T/B 177,900 193 KREN Kresna Graha Investama Tbk. --U9---1 121 129 113 114 -7 11,804,500 1,393,328,100 1,814 1,186.017 115 J 120,100 114 T/B 8,300 194 LAND Trimitra Propertindo Tbk. --U6---2 210 196 196 196 -14 225,400 44,178,400 20 50.256 196 T/J 425,700 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 4,800 B 100 196 LINK Link Net Tbk. --M9---1 2,650 2,660 2,600 2,600 -50 76,000 199,508,000 301 162.500 2,650 J 2,300 2,600 T/B 28,100 197 LPCK Lippo Cikarang Tbk --U6---1 655 680 610 635 -20 911,300 588,094,500 339 71.594 645 J 1,300 635 T/B 19,600 198 LPKR Lippo Karawaci Tbk. --M6K--1 145 147 135 145 0 25,122,300 3,511,011,600 2,666 46.823 145 T/J 4,217,400 138 B 1,662,000 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,525 1,765 1,495 1,530 5 75,766,100 122,130,907,500 21,010 34.670 1,535 J 30,900 1,530 T/B 982,300 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 775 800 725 725 -50 25,423,900 18,714,050,500 2,262 187.097 725 T/J 728,700 0 B 0 201 MAIN Malindo Feedmill Tbk. --M3K--1 555 585 540 545 -10 20,733,900 11,698,650,000 2,753 309.659 550 J 66,400 545 T/B 271,700 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,440 2,540 2,330 2,420 -20 905,400 2,197,011,000 679 115.238 2,420 T/J 5,000 2,340 B 7,100 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,670 J 200 1,565 B 100 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 740 765 720 730 -10 21,700,200 15,993,945,000 3,690 1,171.468 730 T/J 237,900 725 B 2,800 205 MARI Mahaka Radio Integra Tbk. --M9---2 137 138 129 138 1 1,600 208,100 4 184.000 138 T/J 10,500 130 B 100 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 350 344 350 0 1,133,600 394,937,400 85 700.000 350 T/J 13,700 348 B 100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 420 420 400 420 0 500 204,000 4 298.635 400 J 1,800 392 B 51,400 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,620 1,600 1,600 0 13,500 21,633,500 12 123.077 1,610 J 2,500 1,600 T/B 100 209 MCAS M Cash Integrasi Tbk. --U9---2 850 860 795 795 -55 306,600 247,150,500 180 57.401 795 T/J 47,700 0 B 0 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 112 123 114 115 3 13,868,600 1,640,407,400 1,525 103.146 116 J 579,300 115 T/B 22,100 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,427,600 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,210 1,220 1,175 1,175 -35 38,146,600 45,812,087,000 2,106 306.395 1,210 J 1,000 1,175 T/B 2,077,500 213 MDLN Modernland Realty Tbk. --M6---1 57 54 54 54 -3 17,348,000 936,792,000 318 16.026 54 T/J 174,275,100 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 480 486 464 468 -12 52,560,700 24,956,267,200 2,440 824.277 470 J 384,200 468 T/B 1,600 215 MEGA Bank Mega Tbk. --U8---1 6,300 6,300 6,300 6,300 0 1,200 7,560,000 2 4,592.238 6,300 T/J 700 6,125 B 100 216 MERK Merck Tbk. --U5---2 2,070 2,070 2,030 2,040 -30 7,300 14,850,000 13 5,378.754 2,040 T/J 100 2,030 B 4,600 217 META Nusantara Infrastructure Tbk. --U7---1 91 94 90 90 -1 678,500 62,128,300 99 27.266 91 J 22,900 90 T/B 100 218 MFIN Mandala Multifinance Tbk. --U8---2 965 990 965 965 0 10,300 9,946,500 5 989.744 965 T/J 242,000 900 B 5,300 219 MGRO Mahkota Group Tbk. --M1K--1 690 695 680 690 0 3,795,800 2,597,072,500 172 306.667 690 T/J 68,400 685 B 400 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 0 0 1,400 0 0 0 0 509.091 1,450 J 299,800 1,400 B 500,000 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,030 2,500 2,030 2,200 170 9,494,400 21,173,838,000 2,834 129.527 2,220 J 34,300 2,200 T/B 597,100 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 6,500 325,000 6 238.095 50 T/J 716,700 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,500 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,075 10,125 9,975 10,000 -75 60,200 602,547,500 51 63,694.268 10,000 T/J 13,000 9,950 B 900 225 MLPL Multipolar Tbk. --M9---1 52 53 51 52 0 1,978,600 102,125,300 77 5.964 52 T/J 154,600 51 B 1,233,600 226 MMLP Mega Manunggal Property Tbk. --M6---2 139 139 134 135 -4 39,200 5,303,500 12 23.077 136 J 1,000 135 T/B 11,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 830 835 790 805 -25 60,632,500 48,973,061,500 13,033 89.444 805 T/J 307,200 800 B 563,800 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 3,200 1,060 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 530 545 515 535 5 2,511,700 1,313,620,000 575 35.667 535 T/J 232,600 530 B 11,200 230 MPPA Matahari Putra Prima Tbk. --U9---1 117 122 111 111 -6 6,091,900 704,197,100 725 46.668 112 J 30,300 110 B 234,800 231 MPRO Maha Properti Indonesia Tbk. --U6---2 720 720 720 720 0 200 144,000 1 654.545 880 J 100 720 T/B 900 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 0 0 6,275 0 0 0 0 569.170 5,950 J 300 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 318 320 300 318 0 174,900 55,211,200 38 63.600 318 T/J 420,400 316 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 14,600 995 B 1,000 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,190 1,200 1,180 1,200 10 722,500 859,955,500 364 2,160.294 1,205 J 1,000 1,200 T/B 59,000 236 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 83,427,100 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 378 398 370 370 -8 600 226,800 3 155.560 398 J 102,700 354 B 600 238 MTPS Meta Epsi Tbk. --U7---2 192 220 179 180 -12 212,900 38,383,100 108 56.250 180 T/J 31,300 179 B 300 239 MYOH Samindo Resources Tbk. --U2---1 1,000 1,020 990 1,000 0 26,100 26,241,500 29 119.108 1,000 T/J 39,000 990 B 200 240 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,150 2,080 2,130 0 3,302,300 6,970,978,000 1,368 10,655.328 2,140 J 72,500 2,130 T/B 101,700 241 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. --U9---2 185 180 173 173 -12 19,005,500 3,287,955,000 11 167.961 173 T/J 5,500 0 B 0 243 NATO Nusantara Properti Internasional Tbk. --U9---2 410 384 382 382 -28 8,184,700 3,126,556,400 32 370.874 382 T/J 2,169,100 0 B 0 244 NFCX NFC Indonesia Tbk. --U9---2 1,680 1,570 1,570 1,570 -110 36,600 57,462,000 7 84.865 1,680 J 1,999,600 0 B 0 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 428 430 408 410 -18 1,189,400 495,284,400 440 126.154 412 J 2,000 410 T/B 101,100 246 NIRO City Retail Developments Tbk. --U6---2 139 0 0 139 0 0 0 0 132.381 139 J 4,900 0 B 0 247 NISP Bank OCBC NISP Tbk. --U8---1 705 725 700 700 -5 13,000 9,138,000 18 848.238 700 T/J 1,200 695 B 100 248 NOBU Bank Nationalnobu Tbk. --U8---1 805 770 770 770 -35 100 77,000 1 205.333 835 J 1,000 775 B 1,500 249 NZIA Nusantara Almazia Tbk. --U6---1 134 139 125 134 0 21,900 2,748,700 23 60.909 134 T/J 4,100 126 B 2,000 250 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 10,000 251 PALM Provident Agro Tbk. --U1---2 180 180 180 180 0 200 36,000 1 49.198 236 J 1,000 170 B 1,500 252 PBID Panca Budi Idaman Tbk. --U3---1 895 885 880 880 -15 9,500 8,385,000 11 103.529 880 T/J 1,800 875 B 18,700 253 PBRX Pan Brothers Tbk. --M4---1 184 183 175 176 -8 625,300 111,215,600 181 311.504 178 J 37,300 176 T/B 65,700 254 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-1 895 900 850 855 -40 148,852,200 128,634,317,500 9,181 285.000 860 J 4,284,800 855 T/B 12,067,500 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 426 430 410 418 -8 533,100 223,366,800 125 81.561 418 T/J 1,400 416 B 600 257 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,300 2,300 2,260 2,300 0 5,000 11,398,000 10 954.396 2,300 T/J 62,900 2,270 B 200 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 129 130 128 128 -1 46,200 5,916,500 9 102.400 130 J 80,500 128 T/B 1,188,100 259 PNBN Bank Pan Indonesia Tbk --M8K--1 735 735 725 730 -5 658,300 481,013,000 192 1,215.451 730 T/J 35,100 725 B 60,000 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 61,600 3,080,000 9 50.000 50 T/J 4,237,900 0 B 0 261 PNIN Paninvest Tbk. --U8---1 840 840 810 810 -30 39,100 32,366,500 21 861.336 810 T/J 2,500 800 B 2,300 262 PNLF Panin Financial Tbk. --M8K--1 177 178 172 172 -5 4,901,800 852,748,600 516 185.906 173 J 554,100 172 T/B 255,100 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,065 1,110 1,005 1,070 5 14,200 14,520,500 23 65.443 1,070 T/J 5,000 995 B 1,100 264 POLU Golden Flower Tbk. --U4---2 645 745 600 745 100 3,900 2,529,000 9 258.681 745 T/J 1,000 600 B 6,800 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 580 J 100 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 600 615 595 595 -5 1,048,200 629,682,000 226 39.667 600 J 74,200 595 T/B 169,600 267 PPRE PP Presisi Tbk. --U7---1 153 154 148 152 -1 18,700,100 2,819,530,900 2,129 35.349 153 J 105,400 151 B 93,300 268 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 34,450,500 1,723,411,000 897 108.108 50 T/J 1,383,500 0 B 0 269 PRDA Prodia Widyahusada Tbk. XDU9---1 3,160 3,210 3,180 3,200 40 58,100 186,227,000 19 49.231 3,200 T/J 28,000 3,190 B 200 270 PRIM Royal Prima Tbk. --U9---2 290 270 270 270 -20 3,707,000 1,000,890,000 9 54.000 298 J 500 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 191 188 189 -1 11,402,400 2,156,763,500 1,209 613.178 189 T/J 33,000 188 B 380,400 272 PSGO Palma Serasih Tbk. --U1---2 105 110 98 110 5 7,300 723,000 15 104.762 110 T/J 18,800 98 B 200 273 PTBA Bukit Asam Tbk. --M2BX-1 2,050 2,100 1,980 1,990 -60 26,412,900 53,404,433,500 5,281 1,730.435 1,990 T/J 503,300 1,985 B 115,800 274 PTPP PP (Persero) Tbk. --M6XX-1 685 700 640 645 -40 38,375,800 25,156,512,000 3,502 121.241 650 J 846,700 645 T/B 583,700 275 PTRO Petrosea Tbk. XDM2---1 1,285 1,305 1,260 1,265 -20 779,300 1,001,494,000 288 1,012.000 1,275 J 87,500 1,265 T/B 1,600 276 PTSN Sat Nusapersada Tbk --M4---1 179 214 167 167 -12 36,946,100 7,240,469,000 4,899 86.379 168 J 20,200 167 T/B 668,900 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 305.882 4,550 J 1,000 3,630 B 100 278 PWON Pakuwon Jati Tbk. --M6B3-1 360 362 342 346 -14 55,413,700 19,381,862,600 3,685 1,333.899 346 T/J 1,223,500 344 B 1,895,600 279 PZZA Sarimelati Kencana Tbk. --U9---1 705 730 695 730 25 527,300 375,322,500 279 66.364 730 T/J 69,000 725 B 1,200 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 625 675 585 595 -30 64,027,100 40,431,213,500 7,650 371.875 595 T/J 417,200 590 B 584,200 281 RDTX Roda Vivatex Tbk --U6---1 5,750 0 0 5,750 0 0 0 0 302.920 5,350 J 100 0 B 0 282 REAL Repower Asia Indonesia Tbk. --U6---2 50 51 50 50 0 32,558,900 1,634,326,200 1,948 50.000 51 J 8,837,500 50 T/B 14,670,200 283 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---2 428 428 428 428 0 353,800 151,426,400 99 262.577 428 T/J 1,700 426 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 260 278 0 52,700 13,713,600 8 2,175.274 276 J 6,400 0 B 0 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,180 1,220 1,175 1,190 10 2,187,100 2,596,022,500 409 466.667 1,190 T/J 494,800 1,180 B 51,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 135 145 131 131 -4 3,100 408,000 6 163.750 132 J 100,100 130 B 100 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,225 9,225 9,225 0 100 922,500 1 5,951.613 9,225 T/J 21,500 8,600 B 2,000 289 SCMA Surya Citra Media Tbk. --M9XX-1 800 810 780 785 -15 21,662,400 17,206,821,500 1,492 355.118 785 T/J 719,200 780 B 1,847,100 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 975 975 920 920 -55 51,600 50,292,000 8 1,029.025 920 T/J 181,800 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 690 690 685 685 -5 2,100 1,439,000 3 364.362 685 T/J 400 680 B 1,600 292 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,490 2,480 2,490 0 15,500 38,545,000 14 106.410 2,500 J 2,100 2,470 B 1,000 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 4,000 J 100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 665 665 625 655 -10 71,900 47,241,000 72 467.857 655 T/J 2,300 625 B 700 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,245 1,255 1,220 1,230 -15 2,340,000 2,883,735,000 1,072 212.069 1,235 J 32,600 1,230 T/B 13,800 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,375 5,600 5,250 5,450 75 36,900 199,365,000 117 61.898 5,450 T/J 4,000 5,325 B 100 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 222 224 214 216 -6 4,137,900 908,529,400 363 19.636 216 T/J 230,200 214 B 834,500 298 SIPD Sierad Produce Tbk. --U3---2 1,090 0 0 1,090 0 0 0 0 1.211 1,090 J 2,200 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 1,500 B 100 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,075 5,075 4,910 5,050 -25 216,100 1,076,521,500 51 4,391.304 5,075 J 2,300 5,050 T/B 300 301 SMAR Smart Tbk. --U1---2 3,000 2,980 2,950 2,980 -20 400 1,187,000 4 984.603 2,980 T/J 100 2,970 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 306 310 298 298 -8 4,167,700 1,256,662,400 775 53.214 300 J 179,200 298 T/B 269,000 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,065 1,075 1,030 1,035 -30 24,000 25,057,000 53 1,250.000 1,065 J 900 1,035 T/B 10,300 304 SMRA Summarecon Agung Tbk. --M6K--1 460 468 432 434 -26 17,237,400 7,698,014,000 2,637 713.112 436 J 19,200 434 T/B 327,400 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,100 1,125 1,100 1,105 5 1,854,400 2,059,045,500 544 2,951.468 1,115 J 5,900 1,105 T/B 2,700 306 SOCI Soechi Lines Tbk. --M7---1 135 136 126 130 -5 21,825,800 2,818,998,400 1,156 23.636 130 T/J 83,200 129 B 395,500 307 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 700 0 B 0 308 SPTO Surya Pertiwi Tbk. --M9K--2 540 540 510 530 -10 6,000 3,201,000 22 45.690 550 J 2,600 530 T/B 88,900 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 200 190 195 -5 1,239,000 243,339,200 151 110.809 196 J 100 195 T/B 38,000 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 129 131 121 122 -7 136,900 17,347,900 61 130.201 128 J 3,500 122 T/B 770,400 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 159 160 157 157 -2 16,616,800 2,631,389,200 1,152 65.417 158 J 649,200 157 T/B 5,249,900 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,880 2,910 2,870 2,870 -10 84,000 242,911,000 75 52.182 2,870 T/J 2,700 2,860 B 2,700 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 296 296 280 288 -8 16,314,900 4,680,294,800 1,225 118.154 288 T/J 709,000 284 B 8,000 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 885 895 825 880 -5 581,000 490,455,000 141 131.343 880 T/J 141,100 850 B 5,000 315 STTP Siantar Top Tbk. --U5---2 9,900 11,000 9,900 10,200 300 4,200 42,022,500 14 6,027.300 10,200 T/J 800 9,900 B 100 316 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,850 J 100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 100 289,000 1 1,864.516 2,890 T/J 33,200 2,880 B 2,100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 128 120 120 120 -8 9,400 1,128,000 5 1,096.391 120 T/J 15,193,100 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 1,120 1,125 1,080 1,100 -20 19,890,000 22,062,657,000 1,441 271.605 1,100 T/J 1,927,200 1,095 B 81,000 322 TBLA Tunas Baru Lampung Tbk. --M5---1 570 580 540 540 -30 2,219,500 1,221,333,500 399 122.965 545 J 23,400 540 T/B 300 323 TCID Mandom Indonesia Tbk. XDU5---1 8,275 8,275 8,050 8,050 -225 109,600 898,742,500 21 789.587 8,200 J 9,700 8,100 B 200 324 TCPI Transcoal Pacific Tbk. --U7---2 5,000 5,175 4,700 4,800 -200 10,341,800 51,722,612,500 6,879 3,478.261 4,850 J 14,600 4,800 T/B 10,000 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 108 116 101 105 -3 24,849,900 2,669,630,500 2,050 46.053 105 T/J 96,300 104 B 445,700 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 0 0 1,620 0 0 0 0 147.945 1,620 J 2,100 1,615 B 1,900 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 114 116 107 107 -7 39,777,300 4,387,544,500 2,130 34.516 108 J 692,200 107 T/B 1,404,100 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 242 302 226 302 60 13,000 3,166,000 2 68.437 302 T/J 5,000 300 B 100 329 TGKA Tigaraksa Satria Tbk. CDU9---2 7,100 7,450 7,125 7,150 50 4,000 29,135,000 23 5,875.586 7,400 J 600 7,150 T/B 900 330 TINS Timah Tbk. --M2K--1 492 500 480 480 -12 9,351,200 4,548,521,000 1,217 245.277 482 J 105,800 480 T/B 767,800 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,820 4,870 4,700 4,850 30 3,101,900 14,898,810,000 1,857 299.867 4,850 T/J 217,300 4,820 B 500 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 258,500 312 B 10,800 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 21,900 1,095,000 7 80.475 50 T/J 16,374,700 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 278 282 274 278 0 1,201,600 334,223,400 180 99.919 278 T/J 408,100 274 B 1,449,000 335 TOTO Surya Toto Indonesia Tbk. --U3---2 232 238 216 230 -2 56,200 12,488,000 32 746.099 232 J 15,900 220 B 100 336 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 880 880 865 880 0 91,483,100 79,768,920,000 3,267 4,191.873 880 T/J 1,727,400 875 B 515,800 337 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---1 120 120 112 120 0 2,300 260,500 5 120.925 120 T/J 4,800 112 B 12,500 339 TRIN Perintis Triniti Properti Tbk. --U6---2 254 262 252 254 0 13,172,900 3,369,909,200 517 127.000 254 T/J 219,800 252 B 1,000 340 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 1,200 1,200 1,190 1,190 -10 41,700 49,973,000 16 212.288 1,195 J 5,000 1,190 T/B 4,300 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,000 2,890 3,000 -100 26,900 79,545,000 27 77.922 3,000 T/J 300 0 B 0 344 TURI Tunas Ridean Tbk. --U9---1 1,390 0 0 1,390 0 0 0 0 3,088.889 1,315 J 300 0 B 0 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,575 1,600 1,510 1,575 0 1,289,700 2,021,671,500 476 105.000 1,580 J 5,600 1,575 T/B 2,000 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,500 1,465 1,470 -20 2,210,200 3,257,623,000 349 2,850.163 1,475 J 800 1,470 T/B 620,400 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,100 3,100 3,100 3,100 0 100 310,000 1 114.812 3,100 T/J 100 3,010 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 1,680 1,690 0 41,700 70,427,500 13 140.833 1,685 J 3,100 1,675 B 2,400 349 VICO Victoria Investama Tbk. --U8---1 97 97 97 97 0 100 9,700 1 77.600 97 T/J 89,400 92 B 400 350 VOKS Voksel Electric Tbk. --U4---1 266 268 256 266 0 17,600 4,515,600 6 117.666 262 J 900 256 B 3,500 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 172 173 162 163 -9 25,748,100 4,276,249,600 1,611 56.207 164 J 148,700 163 T/B 372,000 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 985 995 935 950 -35 38,080,400 36,448,844,000 5,066 244.183 955 J 436,700 950 T/B 4,470,500 353 WOOD Integra Indocabinet Tbk. --M5K--1 326 380 322 374 48 100,035,500 36,173,627,200 5,754 143.846 374 T/J 9,275,300 372 B 297,000 354 WSBP Waskita Beton Precast Tbk. --M3K--1 168 169 157 158 -10 70,566,800 11,392,066,100 2,950 32.245 158 T/J 346,700 157 B 644,100 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 615 615 585 585 -30 35,250,700 20,965,649,500 3,356 157.895 590 J 1,508,800 585 T/B 1,873,800 356 WTON Wijaya Karya Beton Tbk. --M3K--1 242 242 226 228 -14 12,104,100 2,817,782,600 1,422 38.644 230 J 622,800 228 T/B 769,100 357 ZINC Kapuas Prima Coal Tbk. --U2---2 140 160 138 152 12 200,793,300 30,239,997,200 5,933 541.870 153 J 281,500 152 T/B 469,600 Total 3,039,932,000 1,898,076,231,100 316,037 2,787,412,600 107,071,800 Jakarta, 12 May 2020 Trading Division