List of Securities Quotation: IDX SMC Composite Date: Wednesday, 13 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 6,275 6,375 6,000 6,250 -25 3,301,500 20,432,305,000 2,337 507.734 6,275 J 2,400 6,250 T/B 8,300 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 1,000 0 B 0 3 ABMM ABM Investama Tbk. --U9---1 1,525 0 0 1,525 0 0 0 0 40.667 1,480 J 1,400 0 B 0 4 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,350 1,350 1,260 1,285 -65 20,579,600 26,394,319,500 3,926 1,567.073 1,290 J 395,300 1,285 T/B 150,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 515 515 492 492 -23 24,717,500 12,340,281,400 2,522 386.388 496 J 308,500 492 T/B 5,618,900 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 6,425 6,375 6,100 6,300 -125 156,500 978,965,000 241 270.968 6,325 J 4,100 6,300 T/B 10,200 7 ADRO Adaro Energy Tbk. --M2BX-1 1,005 1,040 970 1,000 -5 43,999,100 44,291,427,000 6,393 90.909 1,000 T/J 2,254,400 995 B 167,900 8 AGII Aneka Gas Industri Tbk. --M3---1 400 402 394 400 0 3,008,600 1,198,674,800 171 36.364 402 J 15,600 400 T/B 6,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 111 126 107 123 12 53,115,400 6,356,577,800 4,708 200.954 124 J 113,600 123 T/B 2,100,000 10 AGRS Bank IBK Indonesia Tbk. --U8---2 109 109 109 109 0 6,200 675,800 3 99.091 109 T/J 10,800 102 B 2,100 11 AKRA AKR Corporindo Tbk. --M9XX-1 2,460 2,430 2,310 2,380 -80 12,078,600 28,797,629,000 1,300 1,896.853 2,390 J 60,300 2,380 T/B 364,000 12 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 278 260 278 0 8,900 2,331,200 9 264.762 270 J 9,100 0 B 0 13 AMAR Bank Amar Indonesia Tbk. --U8---2 171 170 167 170 -1 38,700 6,482,700 14 97.701 171 J 10,000 168 B 3,500 14 AMFG Asahimas Flat Glass Tbk. --U3---1 3,090 0 0 3,090 0 0 0 0 126.122 3,080 J 900 2,930 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,010 2,030 2,020 2,030 20 189,600 382,993,000 5 106.842 2,030 T/J 4,400 2,020 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 840 855 800 800 -40 13,200 10,626,500 18 2,041.389 850 J 450,000 800 T/B 14,600 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 500 500 488 498 -2 400 198,600 4 41.500 500 J 108,200 488 B 900 18 ANTM Aneka Tambang Tbk. --M2XX-1 515 540 505 535 20 69,026,200 36,393,012,500 5,605 352.740 535 T/J 9,622,300 530 B 741,800 19 APIC Pacific Strategic Financial Tbk. --U8---2 775 820 770 820 45 18,277,900 14,478,389,000 2,162 872.192 820 T/J 22,500 815 B 20,000 20 APLN Agung Podomoro Land Tbk. --M6K--1 101 103 98 100 -1 8,555,900 853,673,900 473 27.397 100 T/J 1,578,200 99 B 1,689,700 21 ARII Atlas Resources Tbk. --U2---2 605 0 0 605 0 0 0 0 40.333 600 J 50,000 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 2,943,400 0 B 0 23 ARNA Arwana Citramulia Tbk. --M3---1 398 402 398 398 0 486,000 193,545,400 24 2,705.091 398 T/J 50,900 396 B 50,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 875 880 875 880 5 74,800 65,793,500 18 4,435.037 880 T/J 38,400 875 B 345,200 25 ASGR Astra Graphia Tbk. --U9---1 690 715 680 685 -5 5,300 3,655,500 18 142.022 690 J 18,100 680 B 500 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,105 1,100 1,100 1,100 -5 4,000 4,400,000 6 2,037.037 1,100 T/J 300 1,095 B 1,900 27 ASRI Alam Sutera Realty Tbk. --M6---1 114 116 111 115 1 5,184,200 590,174,200 580 109.524 116 J 193,100 115 T/B 300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 340 346 334 338 -2 7,290,500 2,465,661,600 292 86.667 338 T/J 124,300 336 B 418,200 29 ATIC Anabatic Technologies Tbk. --U9---1 670 630 630 630 -40 400 252,000 2 90.000 750 J 500 630 T/B 101,200 30 AUTO Astra Otoparts Tbk. --M4---1 745 745 725 740 -5 460,500 339,721,000 246 669.259 740 T/J 79,600 735 B 228,100 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 2 57.388 50 T/J 42,290,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 414 418 418 418 4 30,000 12,540,000 10 308.180 418 T/J 18,700 402 B 20,000 33 BALI Bali Towerindo Sentra Tbk. --U7---2 950 940 900 940 -10 600 560,000 2 1,175.000 930 J 100 900 B 100 34 BBKP Bank Bukopin Tbk. --M8---1 131 133 125 130 -1 8,415,700 1,083,551,100 699 38.565 131 J 309,100 130 T/B 523,800 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,100 1,105 1,085 1,100 0 3,232,600 3,549,349,000 105 79.710 1,100 T/J 25,000 1,095 B 159,800 36 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LK-1 825 825 770 780 -45 107,332,300 84,565,261,500 8,707 101.739 785 J 931,000 780 T/B 116,100 37 BBYB Bank Yudha Bhakti Tbk. --U8---1 220 230 220 220 0 86,300 18,988,800 13 223.987 222 J 500 220 T/B 42,700 38 BCAP MNC Kapital Indonesia Tbk. --M8---1 183 184 180 182 -1 53,500 9,729,600 27 516.136 182 T/J 50,100 181 B 10,000 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 40 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,420 2,490 2,340 2,380 -40 1,406,800 3,394,571,000 292 1.344 2,380 T/J 238,900 2,370 B 12,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,800 140,000 5 217.306 50 T/J 621,433,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 103 103 97 99 -4 9,879,800 987,135,700 716 58.235 100 J 451,500 99 T/B 2,091,300 43 BFIN BFI Finance Indonesia Tbk. --M8---2 292 298 288 294 2 148,100 43,281,400 59 1,506.611 294 T/J 148,300 292 B 69,100 44 BHIT MNC Investama Tbk. --M9---1 50 50 50 50 0 34,000 1,700,000 15 146.220 50 T/J 9,393,200 0 B 0 45 BINA Bank Ina Perdana Tbk. --U8---1 995 995 950 985 -10 136,900 132,692,000 19 556.510 985 T/J 199,500 950 B 19,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 56,840,200 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 915 920 880 900 -15 1,086,600 977,533,000 319 13.846 900 T/J 642,600 890 B 4,800 48 BISI BISI International Tbk. --U1---1 900 895 875 890 -10 25,200 22,252,500 25 445.000 890 T/J 4,000 885 B 500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. XDM8K--1 755 755 730 740 -15 4,855,700 3,592,177,000 1,932 123.333 745 J 152,900 740 T/B 89,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. XDM8K--1 484 486 474 480 -4 6,552,200 3,142,933,200 1,877 111.628 482 J 52,300 480 T/B 85,500 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 36,600 1,830,000 18 3.455 50 T/J 134,944,300 0 B 0 52 BKSW Bank QNB Indonesia Tbk. --U8---2 68 78 64 64 -4 52,400 3,477,300 57 146.856 67 J 20,000 0 B 0 53 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 200 10,000 2 0.658 50 T/J 115,407,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 250 240 246 -8 21,500 5,289,600 3 76.875 286 J 100 248 B 2,400 56 BMTR Global Mediacom Tbk. --M9K--1 198 204 195 202 4 10,707,500 2,139,788,000 943 164.415 204 J 939,900 202 T/B 221,300 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,400 120,000 2 0.172 50 T/J 59,922,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. XDM8K--1 630 630 605 625 -5 4,072,000 2,515,846,500 744 4.615 625 T/J 203,600 620 B 82,200 59 BNII Bank Maybank Indonesia Tbk. --U8---1 146 145 139 140 -6 849,500 119,665,000 125 1.668 141 J 600 140 T/B 24,400 60 BNLI Bank Permata Tbk. --M8K--1 1,250 1,260 1,235 1,240 -10 7,193,300 8,951,488,500 548 13.501 1,245 J 32,700 1,240 T/B 414,200 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,340 1,375 1,340 1,360 20 47,060,300 64,363,139,000 1,744 1,320.388 1,360 T/J 44,200 1,350 B 1,213,900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 143 142 134 142 -1 15,100 2,033,700 13 81.143 142 T/J 22,900 135 B 4,900 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 106,200 1,185 B 311,800 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 0 B 0 67 BRIS Bank BRIsyariah Tbk. --M8---1 232 282 224 280 48 184,569,300 48,833,681,400 14,258 54.902 282 J 1,338,300 280 T/B 12,272,000 68 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 3,322,200 166,110,000 18 7.874 50 T/J 36,898,600 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-1 625 620 585 605 -20 67,753,000 40,650,399,000 4,160 118.510 610 J 667,300 605 T/B 642,300 71 BSIM Bank Sinarmas Tbk. --U8---1 496 490 470 488 -8 3,400 1,615,800 10 332.835 484 J 100 470 B 1,000 72 BSSR Baramulti Suksessarana Tbk. --U2---2 1,205 1,200 1,200 1,200 -5 200 240,000 2 61.538 1,200 T/J 4,600 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 50 50 50 0 200 10,000 2 383.083 50 T/J 128,217,300 0 B 0 75 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. --U8---1 1,840 1,880 1,790 1,790 -50 156,400 288,909,500 66 346.522 1,840 J 18,400 1,790 T/B 4,900 77 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. XDM8XX-1 2,250 2,340 2,170 2,200 -50 20,414,600 45,923,759,000 8,185 225.641 2,210 J 130,500 2,200 T/B 396,500 78 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 1,020 975 1,005 -40 19,200 18,808,000 29 170.339 1,000 J 800 980 B 100 79 BULL Buana Lintas Lautan Tbk. --M7---1 206 208 199 206 0 80,819,100 16,617,066,000 1,440 20.145 206 T/J 356,400 204 B 30,000 80 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,375,500 68,775,000 86 2.902 50 T/J 293,568,100 0 B 0 81 BWPT Eagle High Plantations Tbk. --U1---1 77 78 74 77 0 14,563,900 1,093,131,200 370 16.841 77 T/J 650,500 76 B 453,400 82 CAMP Campina Ice Cream Industry Tbk. --U5---1 208 210 199 206 -2 686,900 139,604,800 200 62.424 206 T/J 34,300 200 B 2,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 7,600 380,000 6 28.571 50 T/J 10,457,100 0 B 0 84 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 430 J 50,000 362 B 600 85 CASS Cardig Aero Services Tbk. --U7---2 372 350 350 350 -22 2,300 805,000 4 87.500 350 T/J 8,800 0 B 0 86 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 53 53 -1 897,900 47,591,000 43 339.200 54 J 391,700 53 T/B 640,400 87 CFIN Clipan Finance Indonesia Tbk. --U8---1 173 172 170 171 -2 931,800 160,231,300 26 13.381 176 J 12,500 171 T/B 162,900 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 1,580 B 1,000 89 CLAY Citra Putra Realty Tbk. --U9---2 2,000 1,995 1,995 1,995 -5 100 199,500 1 1,108.333 2,000 J 400 1,920 B 200 90 CLEO Sariguna Primatirta Tbk. --M5K--1 460 460 438 452 -8 7,652,100 3,454,015,000 1,020 1,965.217 452 T/J 204,900 450 B 84,200 91 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,400 0 0 1,400 0 0 0 0 133.964 1,450 J 100 1,400 B 900 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 127,887,000 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. --U9---1 368 370 350 350 -18 20,800 7,481,000 7 176.620 350 T/J 50,000 348 B 900 95 CTBN Citra Tubindo Tbk. --U3---1 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 96 CTRA Ciputra Development Tbk. --M6XX-1 510 510 494 496 -14 16,894,800 8,442,770,300 1,958 111.052 498 J 273,800 496 T/B 143,600 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,835 1,830 1,825 1,825 -10 6,600 12,055,500 4 3,663.040 1,825 T/J 500 1,820 B 2,200 98 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 216,751,900 0 B 0 99 DILD Intiland Development Tbk. --U6---1 228 220 218 220 -8 79,900 17,550,200 7 38.337 222 J 1,000,000 220 T/B 6,100 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 850 890 795 795 -55 867,000 726,540,500 76 26.949 795 T/J 269,600 0 B 0 101 DLTA Delta Djakarta Tbk. --U5---1 4,000 4,180 4,000 4,100 100 52,800 216,435,000 35 24,508.339 4,100 T/J 100 4,010 B 100 102 DMAS Puradelta Lestari Tbk. XDM6K--1 139 141 135 136 -3 40,057,200 5,493,341,300 2,218 64.762 137 J 459,300 136 T/B 238,600 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 100 101 97 99 -1 351,900 34,711,600 78 43.043 100 J 10,100 99 T/B 2,300 104 DMND Diamond Food Indonesia Tbk. --U5---1 940 950 930 950 10 4,100 3,863,000 14 103.825 950 T/J 600 945 B 500 105 DNAR Bank Oke Indonesia Tbk. --U8---1 208 208 195 208 0 300 61,100 3 189.091 260 J 1,600 208 T/B 5,400 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,530 3,530 3,530 0 300 1,059,000 1 3,100.871 3,530 T/J 300 3,450 B 2,000 107 DOID Delta Dunia Makmur Tbk. --M2---1 128 129 123 127 -1 15,573,900 1,959,234,600 756 171.938 127 T/J 206,800 126 B 447,900 108 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 322 316 322 0 624,600 199,091,800 30 87.027 322 T/J 107,600 318 B 20,000 109 DSSA Dian Swastatika Sentosa Tbk --U2---1 21,250 0 0 21,250 0 0 0 0 1,416.667 20,800 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. --U9---1 410 408 382 406 -4 407,600 156,859,200 160 80.396 408 J 1,400 406 T/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 2,160 2,190 2,150 2,170 10 17,700 38,224,000 21 798.759 2,190 J 100 2,150 B 6,600 113 DWGL Dwi Guna Laksana Tbk. --U9---2 216 216 216 216 0 200 43,200 2 144.000 214 J 2,500 0 B 0 114 ECII Electronic City Indonesia Tbk. --U9---2 665 0 0 665 0 0 0 0 16.420 665 J 100,000 650 B 2,000 115 ELSA Elnusa Tbk. --M2K--1 204 208 196 202 -2 29,543,600 5,983,369,800 1,732 50.500 204 J 451,100 202 T/B 5,113,600 116 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 617,830,500 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,370 4,300 4,070 4,070 -300 815,300 3,355,749,000 44 565.278 4,140 J 261,200 4,070 T/B 87,200 118 EPMT Enseval Putera Megatrading Tbk. CDU9---2 1,975 1,980 1,970 1,970 -5 105,800 208,827,000 68 1,378.307 1,980 J 1,100 1,970 T/B 700 119 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,165 1,185 1,110 1,165 0 8,281,700 9,633,656,000 2,770 116.500 1,175 J 41,000 1,165 T/B 64,800 120 ESSA Surya Esa Perkasa Tbk. --M2K--1 151 154 148 148 -3 4,524,600 681,798,800 304 275.549 149 J 300 148 T/B 53,500 121 EXCL XL Axiata Tbk. --M7BX-1 2,290 2,430 2,250 2,400 110 22,512,700 53,349,996,000 6,207 121.802 2,400 T/J 127,300 2,390 B 79,800 122 FAST Fast Food Indonesia Tbk. --U9---2 950 980 950 950 0 20,400 19,545,500 12 2,988.079 995 J 200 965 B 200 123 FASW Fajar Surya Wisesa Tbk. --U3---1 6,850 0 0 6,850 0 0 0 0 1,569.805 7,125 J 200 6,375 B 100 124 FILM MD Pictures Tbk. --U9---1 129 151 130 133 4 47,931,900 6,701,068,000 5,412 63.333 134 J 32,500 133 T/B 153,400 125 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,980 J 300 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---1 101 100 96 96 -5 99,531,600 9,656,113,500 5,028 5.333 96 T/J 5,522,700 95 B 9,769,400 128 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 33.095 346 J 10,400 260 B 25,900 130 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 224 244 220 234 10 99,021,100 23,207,976,800 8,469 31.456 236 J 1,673,000 234 T/B 2,597,900 131 GJTL Gajah Tunggal Tbk. --M4---1 370 370 350 356 -14 3,906,300 1,384,852,600 515 69.892 358 J 62,900 356 T/B 107,400 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 77 82 75 79 2 4,701,100 374,630,400 425 19.750 79 T/J 104,900 78 B 1,137,400 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 0 0 15,450 0 0 0 0 2,686.957 14,825 J 400 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,260 1,260 1,250 1,250 -10 47,000 58,969,500 56 97.276 1,255 J 500 1,250 T/B 2,300 135 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 85 -6 38,600 3,312,300 17 34.000 89 J 12,400 85 T/B 53,600 137 HEAL Medikaloka Hermina Tbk. --U9---1 2,900 2,980 2,900 2,930 30 1,515,500 4,422,761,000 196 79.189 2,930 T/J 66,400 2,920 B 700 138 HERO Hero Supermarket Tbk. --U9---1 960 995 900 940 -20 9,500 9,248,000 24 1,962.094 940 T/J 5,300 900 B 200 139 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,620 2,620 2,570 2,570 -50 319,900 828,510,000 72 786.751 2,600 J 12,400 2,570 T/B 12,200 140 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 560 560 -40 2,800 1,671,500 5 861.538 600 J 1,600 560 T/B 200 141 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 690 665 690 10 21,067,100 14,300,165,000 1,115 222.581 690 T/J 99,200 685 B 54,000 142 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---1 218 218 206 218 0 248,200 52,404,000 77 72.667 218 T/J 5,000 210 B 8,400 145 HRUM Harum Energy Tbk. --M2K--1 1,250 1,250 1,230 1,250 0 106,600 133,003,500 35 24.038 1,255 J 1,100 1,250 T/B 4,000 146 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. --U3---1 134 138 125 138 4 135,000 17,270,600 35 131.429 138 T/J 51,800 129 B 10,000 148 IFSH Ifishdeco Tbk. --U2---2 300 0 0 300 0 0 0 0 68.182 300 J 5,000 0 B 0 149 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. --M4---1 510 520 494 500 -10 957,500 479,060,400 188 67.125 505 J 48,600 500 T/B 42,400 151 IMJS Indomobil Multi Jasa Tbk. --M8---1 139 140 137 138 -1 351,900 48,861,300 37 27.600 140 J 85,400 138 T/B 79,300 152 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,070 1,075 0 616,200 661,326,500 35 282.895 1,075 T/J 20,000 1,070 B 2,800 153 INAF Indofarma (Persero) Tbk. --U5---1 1,060 1,070 1,030 1,040 -20 1,454,800 1,521,719,000 593 416.000 1,045 J 7,400 1,040 T/B 23,400 154 INCO Vale Indonesia Tbk. --M2XX-1 2,930 3,000 2,850 2,970 40 6,123,700 17,969,066,000 2,086 1,212.245 2,980 J 21,500 2,970 T/B 211,200 155 INDR Indo-Rama Synthetics Tbk. --U4---1 2,170 2,190 2,140 2,180 10 2,900 6,334,000 8 293.607 2,180 T/J 1,600 2,120 B 2,000 156 INDS Indospring Tbk. --M4---1 1,750 1,770 1,720 1,770 20 4,400 7,577,000 3 165.937 1,770 T/J 1,200 1,720 B 5,900 157 INDY Indika Energy Tbk. XDM2K--1 725 745 700 745 20 3,593,000 2,636,011,500 1,060 25.254 745 T/J 125,100 740 B 25,900 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,275 5,500 5,150 5,300 25 4,721,900 25,252,850,000 2,771 273.102 5,325 J 200 5,300 T/B 24,100 159 INPP Indonesian Paradise Property Tbk. --U9---2 700 780 675 730 30 271,100 208,852,000 26 695.238 730 T/J 2,900 680 B 100 160 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,630 3,640 3,570 3,620 -10 933,100 3,385,509,000 228 1,311.594 3,620 T/J 1,400 3,540 B 100 161 INRU Toba Pulp Lestari Tbk. --U3---2 920 0 0 920 0 0 0 0 9.340 870 J 2,900 0 B 0 162 INTA Intraco Penta Tbk. --U9---2 252 0 0 252 0 0 0 0 177.639 260 J 100 250 B 1,000 163 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 346 354 322 332 -14 4,367,000 1,441,824,000 704 20.244 334 J 26,300 332 T/B 25,000 164 IPTV MNC Vision Networks Tbk. --U9---1 394 400 388 400 6 8,406,800 3,332,495,600 8,956 166.667 400 T/J 363,900 398 B 203,500 165 IRRA Itama Ranoraya Tbk. --U9---2 535 535 525 535 0 2,661,700 1,410,587,500 203 143.048 535 T/J 112,100 530 B 40,000 166 ISAT Indosat Tbk. --M7K--1 2,000 2,040 1,950 1,995 -5 5,515,600 11,023,654,000 2,594 142.500 1,995 T/J 8,500 1,990 B 67,200 167 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 125 128 123 125 0 3,640,300 455,706,900 426 42.373 125 T/J 226,400 124 B 103,800 168 ITIC Indonesian Tobacco Tbk. --U5---2 2,430 2,590 2,280 2,310 -120 3,817,600 8,902,954,000 3,041 1,050.000 2,310 T/J 18,100 2,300 B 4,200 169 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,700 7,800 7,550 7,650 -50 755,000 5,785,467,500 1,406 54.643 7,675 J 200 7,650 T/B 27,100 170 JAST Jasnita Telekomindo Tbk. --U7---2 96 129 97 129 33 19,832,000 2,441,839,500 2,288 52.439 0 J 0 129 T/B 14,505,500 171 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 175,699,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. --U9---2 515 482 482 482 -33 100 48,200 1 273.413 500 J 200 482 T/B 4,900 173 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 450 0 0 450 0 0 0 0 372.464 430 J 395,800 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 900 905 875 890 -10 12,585,200 11,223,134,500 3,376 243.302 895 J 63,800 890 T/B 605,400 175 JRPT Jaya Real Property Tbk. --M6K--1 412 412 408 412 0 174,900 71,924,800 66 396.154 412 T/J 484,000 410 B 30,400 176 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,680 3,600 3,430 3,430 -250 58,701,700 203,076,693,000 8,059 202.264 3,430 T/J 648,100 0 B 0 177 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,000 J 600 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 755 755 740 740 -15 162,600 122,495,000 28 1,644.444 760 J 32,100 740 T/B 15,900 179 KAEF Kimia Farma Tbk. --M5---1 1,265 1,280 1,205 1,235 -30 5,340,700 6,562,824,500 1,635 1,235.000 1,235 T/J 41,500 1,230 B 185,900 180 KBLI KMI Wire & Cable Tbk. --M4K--1 402 412 390 410 8 12,398,000 4,974,699,000 327 49.818 410 T/J 176,900 408 B 41,500 181 KEEN Kencana Energi Lestari Tbk. --M7---1 300 290 280 282 -18 2,240,100 634,684,000 104 71.212 282 T/J 97,000 280 B 5,100 182 KEJU Mulia Boga Raya Tbk. --U5---2 720 725 720 725 5 400 289,000 3 96.667 720 J 6,100 710 B 1,000 183 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,200 60,000 2 1.818 50 T/J 486,000 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. --M6---1 133 136 130 135 2 8,215,800 1,108,524,100 136 4.684 135 T/J 2,421,300 133 B 983,000 185 KINO Kino Indonesia Tbk. --M5---1 2,550 2,650 2,500 2,600 50 1,383,400 3,630,012,000 424 68.421 2,600 T/J 29,700 2,590 B 900 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 1,260 1,260 0 100 126,000 1 623.762 1,260 T/J 1,300 0 B 0 187 KKGI Resource Alam Indonesia Tbk. --U2---1 190 200 196 199 9 40,200 7,970,300 14 698.246 199 T/J 5,100 180 B 1,000 188 KMTR Kirana Megatara Tbk. --U3---2 262 278 250 250 -12 8,400 2,109,200 5 54.585 272 J 10,000 252 B 200 189 KOTA DMS Propertindo Tbk. --U6---1 480 480 470 480 0 2,000,600 954,284,000 101 240.000 480 T/J 111,800 470 B 600 190 KPIG MNC Land Tbk. --M9---2 113 114 111 113 0 1,149,000 129,715,200 54 243.152 113 T/J 1,599,300 112 B 457,600 191 KRAH Grand Kartech Tbk. --U4---2 460 440 440 440 -20 800 352,000 5 160.000 474 J 100 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. --U3---1 181 200 177 185 4 27,406,100 5,227,048,100 3,109 23.000 186 J 30,200 185 T/B 220,900 193 KREN Kresna Graha Investama Tbk. --U9---1 114 113 107 107 -7 19,731,700 2,125,751,600 1,820 1,113.192 108 J 70,800 107 T/B 700 194 LAND Trimitra Propertindo Tbk. --U6---2 196 198 183 197 1 25,100 4,690,700 22 50.513 240 J 5,100 197 T/B 23,400 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,125 0 0 5,125 0 0 0 0 84.711 5,050 J 400 4,800 B 100 196 LINK Link Net Tbk. --M9---1 2,600 2,680 2,600 2,610 10 561,500 1,478,245,000 1,154 163.125 2,630 J 20,000 2,610 T/B 30,700 197 LPCK Lippo Cikarang Tbk --U6---1 635 645 615 625 -10 245,200 153,906,500 78 70.467 640 J 47,400 625 T/B 3,000 198 LPKR Lippo Karawaci Tbk. --M6K--1 145 155 138 155 10 17,073,900 2,516,672,100 1,946 50.052 155 T/J 3,437,500 152 B 33,900 199 LPPF Matahari Department Store Tbk. --M9XX-1 1,530 1,540 1,425 1,425 -105 16,049,900 23,294,990,500 4,528 32.290 1,425 T/J 2,459,700 0 B 0 200 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 725 730 685 730 5 8,360,500 5,941,133,000 1,277 188.387 730 T/J 406,100 725 B 1,200 201 MAIN Malindo Feedmill Tbk. --M3K--1 545 545 520 525 -20 8,995,300 4,772,736,500 1,334 298.295 530 J 191,000 525 T/B 3,537,900 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,420 2,420 2,320 2,350 -70 239,200 568,437,000 138 111.905 2,350 T/J 6,000 2,340 B 6,200 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,680 1,565 1,565 -115 1,400 2,258,000 6 93.155 1,565 T/J 2,700 0 B 0 204 MAPI Mitra Adiperkasa Tbk. --M9K--1 730 730 685 710 -20 11,209,300 7,917,803,500 2,904 1,139.373 710 T/J 2,777,900 705 B 63,800 205 MARI Mahaka Radio Integra Tbk. --M9---2 138 138 130 138 0 18,100 2,497,000 4 184.000 138 T/J 2,100 130 B 30,000 206 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 350 344 350 0 983,200 341,573,000 96 700.000 350 T/J 29,100 344 B 39,100 207 MASA Multistrada Arah Sarana Tbk. --U4---1 420 0 0 420 0 0 0 0 298.635 418 J 400 0 B 0 208 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,600 1,630 1,560 1,605 5 16,500 25,836,000 16 123.462 1,600 J 2,000 1,565 B 200 209 MCAS M Cash Integrasi Tbk. --U9---2 795 860 740 740 -55 1,201,400 941,295,000 508 53.430 745 J 10,000 740 T/B 10,000 210 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 115 117 111 115 0 1,834,500 209,371,300 272 103.146 116 J 101,000 115 T/B 12,600 211 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 7,581,500 0 B 0 212 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,175 1,190 1,155 1,180 5 29,940,700 35,157,194,500 1,703 307.699 1,185 J 10,600 1,180 T/B 234,200 213 MDLN Modernland Realty Tbk. --M6---1 54 51 51 51 -3 46,196,800 2,356,036,800 437 15.136 51 T/J 183,452,400 0 B 0 214 MEDC Medco Energi Internasional Tbk. --M2K--1 468 488 456 476 8 64,646,700 30,813,536,800 3,595 838.368 476 T/J 96,300 474 B 390,000 215 MEGA Bank Mega Tbk. --U8---1 6,300 0 0 6,300 0 0 0 0 4,592.238 6,300 J 5,000 6,125 B 200 216 MERK Merck Tbk. --U5---2 2,040 2,060 2,030 2,030 -10 6,800 13,867,000 8 5,352.387 2,060 J 600 2,030 T/B 5,800 217 META Nusantara Infrastructure Tbk. --U7---1 90 91 88 90 0 331,700 29,536,200 69 27.266 90 T/J 1,600 89 B 5,000 218 MFIN Mandala Multifinance Tbk. --U8---2 965 1,045 900 900 -65 34,400 31,180,500 23 923.077 900 T/J 2,800 0 B 0 219 MGRO Mahkota Group Tbk. --M1K--1 690 695 680 690 0 4,704,900 3,223,345,000 179 306.667 690 T/J 39,800 680 B 41,900 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 100 140,000 1 509.091 1,450 J 299,800 1,400 T/B 4,900 221 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,200 2,330 2,090 2,200 0 5,033,600 11,143,720,000 2,624 129.527 2,210 J 1,000 2,200 T/B 136,500 222 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,200 60,000 5 238.095 50 T/J 595,200 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 10,000 10,000 9,850 9,900 -100 67,600 668,580,000 63 63,057.325 9,950 J 100 9,850 B 500 225 MLPL Multipolar Tbk. --M9---1 52 52 50 50 -2 4,789,400 240,746,200 114 5.735 51 J 96,500 50 T/B 3,337,000 226 MMLP Mega Manunggal Property Tbk. --M6---2 135 136 136 136 1 600 81,600 2 23.248 136 T/J 4,000 135 B 5,000 227 MNCN Media Nusantara Citra Tbk. --M9XX-1 805 830 770 830 25 91,394,400 73,821,187,000 16,858 92.222 835 J 1,804,000 830 T/B 1,745,800 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,130 1,130 1,130 -5 10,000 11,300,000 3 194.828 1,130 T/J 60,900 1,060 B 1,000 229 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 535 515 530 -5 1,700,600 890,137,000 337 35.333 530 T/J 187,200 525 B 13,900 230 MPPA Matahari Putra Prima Tbk. --U9---1 111 114 107 111 0 883,100 97,208,100 153 46.668 111 T/J 9,500 110 B 200 231 MPRO Maha Properti Indonesia Tbk. --U6---2 720 750 670 750 30 2,800 1,954,500 16 681.818 750 T/J 300 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,275 0 0 6,275 0 0 0 0 569.170 5,975 J 300 0 B 0 233 MSIN MNC Studios International Tbk. --M9---2 318 318 300 316 -2 202,100 63,600,000 51 63.200 316 T/J 49,000 314 B 10,000 234 MSKY MNC Sky Vision Tbk. --U9---1 1,000 0 0 1,000 0 0 0 0 65.789 990 J 2,500 985 B 600 235 MTDL Metrodata Electronics Tbk. --M9K--1 1,200 1,205 1,180 1,180 -20 1,299,000 1,537,368,000 561 2,124.289 1,185 J 8,700 1,180 T/B 413,900 236 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 90,530,500 0 B 0 237 MTLA Metropolitan Land Tbk. --U6---1 370 430 350 416 46 2,700 959,600 5 174.899 418 J 800 362 B 600 238 MTPS Meta Epsi Tbk. --U7---2 180 185 168 168 -12 169,900 29,075,800 105 52.500 180 J 4,400 168 T/B 22,000 239 MYOH Samindo Resources Tbk. --U2---1 1,000 1,000 990 990 -10 14,700 14,582,000 14 117.917 990 T/J 55,300 985 B 100 240 MYOR Mayora Indah Tbk. --M5KB-1 2,130 2,230 2,110 2,130 0 4,077,500 8,767,569,000 2,020 10,655.328 2,140 J 7,600 2,130 T/B 1,900 241 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---2 173 171 161 171 -2 4,300 715,500 8 166.019 171 T/J 3,500 163 B 100 243 NATO Nusantara Properti Internasional Tbk. --U9---2 382 476 382 476 94 839,000 350,831,600 238 462.136 0 J 0 476 T/B 69,200 244 NFCX NFC Indonesia Tbk. --U9---2 1,570 1,570 1,465 1,465 -105 200 303,500 2 79.189 1,570 J 2,239,500 1,465 T/B 20,400 245 NIKL Pelat Timah Nusantara Tbk. --U3---1 410 418 404 414 4 475,000 195,612,800 147 127.385 414 T/J 5,700 412 B 27,600 246 NIRO City Retail Developments Tbk. --U6---2 139 138 138 138 -1 200 27,600 1 131.429 138 T/J 299,800 130 B 1,000 247 NISP Bank OCBC NISP Tbk. --U8---1 700 715 695 705 5 800 565,000 5 854.297 710 J 4,000 700 B 200 248 NOBU Bank Nationalnobu Tbk. --U8---1 770 800 795 800 30 500 399,500 3 213.333 800 T/J 958,800 795 B 100 249 NZIA Nusantara Almazia Tbk. --U6---1 134 144 134 135 1 6,900 950,100 23 61.364 135 T/J 4,200 134 B 9,000 250 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 11,000 251 PALM Provident Agro Tbk. --U1---2 180 0 0 180 0 0 0 0 49.198 200 J 104,600 170 B 900 252 PBID Panca Budi Idaman Tbk. --U3---1 880 875 870 875 -5 12,400 10,847,000 6 102.941 875 T/J 36,700 870 B 3,600 253 PBRX Pan Brothers Tbk. --M4---1 176 179 172 178 2 204,300 35,813,400 47 315.044 178 T/J 143,600 176 B 33,800 254 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-1 855 870 815 855 0 127,208,100 107,850,622,000 8,299 285.000 855 T/J 2,199,700 850 B 3,378,200 256 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 418 420 414 420 2 81,100 33,856,400 32 81.951 420 T/J 4,000 418 B 10,200 257 PLIN Plaza Indonesia Realty Tbk. XDU6---1 2,300 2,300 2,300 2,300 0 700 1,610,000 4 954.396 2,380 J 100 2,210 B 400 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 128 131 128 128 0 576,400 73,785,600 30 102.400 129 J 50,000 128 T/B 828,800 259 PNBN Bank Pan Indonesia Tbk --M8K--1 730 730 700 730 0 390,700 283,227,500 99 1,215.451 730 T/J 36,700 725 B 6,200 260 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 18,100 905,000 5 50.000 50 T/J 4,636,700 0 B 0 261 PNIN Paninvest Tbk. --U8---1 810 855 790 845 35 194,900 155,956,500 11 898.554 835 J 300 810 B 3,500 262 PNLF Panin Financial Tbk. --M8K--1 172 173 169 172 0 4,291,600 735,763,200 469 185.906 172 T/J 17,000 171 B 311,600 263 POLI Pollux Investasi Internasional Tbk. --U6---2 1,070 1,190 1,000 1,070 0 24,700 26,562,000 28 65.443 1,070 T/J 8,300 0 B 0 264 POLU Golden Flower Tbk. --U4---2 745 925 695 800 55 7,500 5,855,000 22 277.778 800 T/J 6,200 705 B 2,400 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 1,700 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 595 610 595 600 5 289,600 173,619,000 150 40.000 605 J 8,200 600 T/B 10,000 267 PPRE PP Presisi Tbk. --U7---1 152 162 147 162 10 27,088,400 4,164,505,200 3,887 37.674 162 T/J 2,900 161 B 374,000 268 PPRO PP Properti Tbk. --U6K--1 50 51 50 50 0 5,343,300 268,165,000 351 108.108 50 T/J 6,295,400 0 B 0 269 PRDA Prodia Widyahusada Tbk. XDU9---1 3,200 3,200 3,180 3,190 -10 3,200 10,202,000 12 49.077 3,190 T/J 4,100 3,180 B 800 270 PRIM Royal Prima Tbk. --U9---2 270 272 254 254 -16 12,000 3,063,200 19 50.800 268 J 3,400 254 T/B 6,400 271 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 191 187 190 1 10,064,600 1,902,992,100 768 616.423 190 T/J 9,000 189 B 4,000 272 PSGO Palma Serasih Tbk. --U1---2 110 120 110 117 7 600 68,400 3 111.429 115 J 25,500 103 B 1,300 273 PTBA Bukit Asam Tbk. --M2BX-1 1,990 1,975 1,860 1,905 -85 58,253,000 111,389,861,500 9,465 1,656.522 1,910 J 708,900 1,905 T/B 965,100 274 PTPP PP (Persero) Tbk. --M6XX-1 645 655 600 640 -5 25,159,100 16,094,609,500 2,214 120.301 640 T/J 76,400 635 B 598,200 275 PTRO Petrosea Tbk. XDM2---1 1,265 1,265 1,235 1,245 -20 465,900 578,877,500 233 996.000 1,250 J 12,000 1,245 T/B 14,000 276 PTSN Sat Nusapersada Tbk --M4---1 167 168 157 164 -3 2,525,100 410,717,400 431 84.828 164 T/J 26,900 163 B 10,700 277 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 305.882 4,000 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. --M6B3-1 346 350 322 334 -12 174,721,200 58,290,284,200 5,620 1,287.636 336 J 100,600 334 T/B 1,659,200 279 PZZA Sarimelati Kencana Tbk. --U9---1 730 810 680 725 -5 840,600 621,159,000 529 65.909 725 T/J 10,700 710 B 200 280 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 595 595 570 585 -10 10,456,900 6,119,432,500 1,275 365.625 585 T/J 909,100 580 B 240,200 281 RDTX Roda Vivatex Tbk --U6---1 5,750 5,350 5,350 5,350 -400 50,000 267,500,000 3 281.847 5,350 T/J 8,500 0 B 0 282 REAL Repower Asia Indonesia Tbk. --U6---2 50 51 50 51 1 43,564,500 2,183,718,500 2,295 51.000 51 T/J 16,350,900 50 B 8,930,700 283 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---2 428 430 428 428 0 436,000 186,713,000 102 262.577 428 T/J 12,000 424 B 200 285 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 278 276 276 -2 1,400 386,800 5 2,159.624 276 T/J 5,200 260 B 50,000 286 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,190 1,200 1,185 1,200 10 8,400 10,063,000 16 470.588 1,200 T/J 503,700 1,190 B 850,000 287 SAME Sarana Meditama Metropolitan Tbk. --M9---2 131 135 131 133 2 9,522,300 1,247,445,400 12 166.250 133 T/J 9,000 128 B 2,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,225 9,200 9,200 9,200 -25 900 8,280,000 1 5,935.484 9,225 J 20,100 8,600 B 2,000 289 SCMA Surya Citra Media Tbk. --M9XX-1 785 800 770 795 10 15,408,700 12,177,589,500 1,963 359.642 800 J 1,144,700 795 T/B 4,135,200 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 920 870 865 865 -55 2,100 1,817,000 4 967.507 860 J 1,300 0 B 0 291 SFAN Surya Fajar Capital Tbk. --U9---2 685 680 680 680 -5 1,800 1,224,000 4 361.702 680 T/J 400 675 B 2,000 292 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,490 2,500 10 14,900 37,205,000 12 106.838 2,500 T/J 15,900 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 4,300 J 48,900 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 655 655 640 640 -15 291,200 188,823,000 55 457.143 655 J 10,000 640 T/B 900 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. XDM5K--1 1,230 1,250 1,200 1,250 20 1,224,700 1,507,066,000 689 215.517 1,250 T/J 72,300 1,245 B 100 296 SILO Siloam International Hospitals Tbk. --M9K--1 5,450 5,550 5,350 5,500 50 132,100 725,885,000 127 62.466 5,550 J 5,900 5,475 B 100 297 SIMP Salim Ivomas Pratama Tbk. --M1---1 216 218 210 216 0 1,978,800 424,726,800 209 19.636 218 J 100,900 216 T/B 90,200 298 SIPD Sierad Produce Tbk. --U3---2 1,090 1,100 1,100 1,100 10 100 110,000 1 1.222 1,100 T/J 100 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 5,050 5,075 4,900 5,000 -50 224,300 1,116,891,000 46 4,347.826 4,980 J 1,300 4,970 B 1,800 301 SMAR Smart Tbk. --U1---2 2,980 2,980 2,980 2,980 0 2,000 5,960,000 4 984.603 2,980 T/J 2,400 2,860 B 100 302 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 298 306 290 296 -2 6,199,200 1,837,346,600 748 52.857 298 J 60,100 296 T/B 154,700 303 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 1,035 1,110 1,025 1,045 10 42,800 46,150,500 48 1,262.077 1,080 J 1,500 1,045 T/B 75,500 304 SMRA Summarecon Agung Tbk. --M6K--1 434 438 420 432 -2 21,780,100 9,396,021,000 2,343 709.826 434 J 303,000 432 T/B 2,400 305 SMSM Selamat Sempurna Tbk. --U4K--1 1,105 1,175 1,095 1,160 55 2,506,500 2,835,311,500 806 3,098.373 1,165 J 800 1,160 T/B 14,500 306 SOCI Soechi Lines Tbk. --M7---1 130 143 124 139 9 48,627,900 6,657,050,800 3,255 25.273 140 J 254,700 139 T/B 21,000 307 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--2 530 510 505 510 -20 900 456,500 9 43.966 550 J 1,800 515 B 10,000 309 SQMI Wilton Makmur Indonesia Tbk. --U9---2 195 200 193 193 -2 2,212,700 436,066,200 201 109.673 194 J 1,000 193 T/B 109,300 310 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 122 130 120 122 0 16,400 2,036,700 11 130.201 125 J 1,000 122 T/B 26,600 311 SRIL Sri Rejeki Isman Tbk. --M4LK-1 157 158 152 155 -2 22,556,000 3,480,987,000 1,727 64.583 156 J 365,300 155 T/B 1,301,400 312 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,970 2,800 2,970 100 81,600 237,894,000 64 54.000 2,970 T/J 1,237,300 2,900 B 100 313 SSIA Surya Semesta Internusa Tbk. --M6K--1 288 288 278 288 0 18,272,900 5,156,996,200 839 118.154 288 T/J 121,300 286 B 23,000 314 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 880 910 865 880 0 831,000 737,525,500 221 131.343 880 T/J 28,300 870 B 3,800 315 STTP Siantar Top Tbk. --U5---2 10,200 10,000 9,800 10,000 -200 700 6,917,500 7 5,909.118 10,000 T/J 300 9,800 B 200 316 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 3,900 J 100 0 B 0 318 SURE Super Energy Tbk. --U2---2 2,890 2,880 2,880 2,880 -10 2,000 5,760,000 1 1,858.065 2,890 J 33,300 2,880 T/B 100 319 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 120 112 112 112 -8 1,635,700 183,198,400 21 1,023.298 112 T/J 15,793,500 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 1,100 1,090 1,030 1,040 -60 31,931,900 33,472,925,500 2,224 256.790 1,045 J 67,600 1,040 T/B 159,900 322 TBLA Tunas Baru Lampung Tbk. --M5---1 540 555 515 540 0 1,241,000 671,398,500 474 122.965 540 T/J 37,500 535 B 157,200 323 TCID Mandom Indonesia Tbk. XDU5---1 8,050 8,125 8,000 8,000 -50 104,200 833,627,500 13 784.683 8,275 J 2,700 7,975 B 500 324 TCPI Transcoal Pacific Tbk. --U7---2 4,800 5,025 4,720 5,000 200 11,347,200 54,619,468,000 6,261 3,623.188 5,000 T/J 4,000 4,990 B 1,300 325 TDPM Tridomain Performance Materials Tbk. --M3K--1 105 106 98 98 -7 13,053,800 1,293,058,300 937 42.982 99 J 332,000 98 T/B 7,400 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,620 0 0 1,620 0 0 0 0 147.945 1,620 J 2,700 1,615 B 1,900 327 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 107 113 101 112 5 49,593,600 5,424,162,700 2,067 36.129 112 T/J 1,646,100 111 B 544,900 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 302 374 374 374 72 1,200 448,800 4 84.753 370 J 100 0 B 0 329 TGKA Tigaraksa Satria Tbk. --U9---2 7,150 7,075 7,075 7,075 -75 100 707,500 1 5,813.953 7,050 J 400 0 B 0 330 TINS Timah Tbk. --M2K--1 480 492 470 486 6 8,297,700 4,020,253,400 1,387 248.343 488 J 248,300 486 T/B 181,300 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,850 4,850 4,560 4,560 -290 9,362,600 43,902,158,000 4,994 281.937 4,570 J 20,300 4,560 T/B 25,000 332 TOBA Toba Bara Sejahtra Tbk. --U2---1 334 0 0 334 0 0 0 0 70.482 334 J 11,400 312 B 10,800 333 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 4,300 215,000 8 80.475 50 T/J 3,722,300 0 B 0 334 TOTL Total Bangun Persada Tbk. --M6---1 278 280 272 272 -6 2,493,000 682,196,600 109 97.762 274 J 514,000 272 T/B 909,700 335 TOTO Surya Toto Indonesia Tbk. --U3---2 230 220 214 220 -10 17,400 3,783,400 16 713.660 220 T/J 29,000 216 B 100 336 TOWR Sarana Menara Nusantara Tbk. CDM7B3-1 880 865 835 855 -25 80,405,800 68,373,754,500 4,371 4,072.786 855 T/J 1,992,100 850 B 88,300 337 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---1 120 128 112 112 -8 16,200 1,821,600 10 112.863 125 J 2,000 112 T/B 700 339 TRIN Perintis Triniti Properti Tbk. --U6---2 254 256 248 252 -2 14,730,400 3,715,675,600 515 126.000 252 T/J 7,600 250 B 10,000 340 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 1,190 1,200 1,190 1,200 10 16,600 19,755,000 11 214.072 1,205 J 3,100 1,190 B 1,400 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,000 2,990 2,790 2,980 -20 29,100 82,919,000 44 77.403 2,980 T/J 100 0 B 0 344 TURI Tunas Ridean Tbk. --U9---1 1,390 1,430 1,395 1,395 5 50,100 70,589,500 3 3,100.000 1,395 T/J 1,100 1,295 B 100 345 UCID Uni-Charm Indonesia Tbk. --U4---1 1,575 1,575 1,525 1,570 -5 380,000 589,921,500 220 104.667 1,575 J 6,000 1,570 T/B 300 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,470 1,500 1,470 1,490 20 489,400 730,521,500 199 2,888.941 1,495 J 100 1,490 T/B 42,200 347 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,100 3,100 3,100 3,100 0 100 310,000 1 114.812 3,250 J 500 3,050 B 100 348 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,690 1,690 1,680 1,685 -5 46,900 79,215,000 14 140.417 1,680 J 300 1,675 B 2,900 349 VICO Victoria Investama Tbk. --U8---1 97 97 97 97 0 100 9,700 1 77.600 96 J 3,800 92 B 700 350 VOKS Voksel Electric Tbk. --U4---1 266 264 252 264 -2 600 155,800 6 116.781 264 T/J 1,600 254 B 800 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 163 164 156 162 -1 9,731,700 1,570,166,600 733 55.862 162 T/J 11,300 161 B 30,000 352 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 950 960 910 950 0 25,347,000 23,900,070,500 3,378 244.183 950 T/J 472,000 945 B 102,800 353 WOOD Integra Indocabinet Tbk. --M5K--1 374 378 352 356 -18 47,079,200 17,239,849,400 3,619 136.923 356 T/J 28,300 354 B 1,853,000 354 WSBP Waskita Beton Precast Tbk. --M3K--1 158 157 149 152 -6 56,130,500 8,602,993,900 3,262 31.020 153 J 586,500 152 T/B 1,702,600 355 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 585 590 560 585 0 22,226,800 12,824,497,000 2,364 157.895 585 T/J 368,000 580 B 699,700 356 WTON Wijaya Karya Beton Tbk. --M3K--1 228 230 220 226 -2 6,044,300 1,361,341,000 735 38.305 226 T/J 963,800 224 B 458,700 357 ZINC Kapuas Prima Coal Tbk. --U2---2 152 155 143 146 -6 132,900,700 19,821,265,300 2,281 520.481 146 T/J 250,300 145 B 553,700 Total 2,998,550,400 1,894,099,400,500 297,716 3,054,600,800 112,554,500 Jakarta, 13 May 2020 Trading Division