List of Securities Quotation Main Board Date: Wednesday, 01 April 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 5,400 5,650 5,250 5,275 -125 2,977,400 16,304,552,500 1,485 428.528 5,325 J 30,500 5,275 T/B 106,300 2 ABMM ABM Investama Tbk. --U9---1 1,435 1,400 1,345 1,345 -90 1,100 1,507,000 6 35.867 1,400 J 600 1,340 B 300 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,300 1,335 1,250 1,290 -10 7,736,700 10,031,770,000 2,182 1,573.171 1,290 T/J 499,500 1,270 B 900 4 ACST Acset Indonusa Tbk. --U6---1 232 290 246 290 58 19,142,300 5,419,201,200 1,536 12.178 0 J 0 290 T/B 5,060,800 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 535 555 500 505 -30 29,961,000 15,743,461,000 2,280 396.598 510 J 152,900 505 T/B 133,000 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 7,175 7,600 7,100 7,200 25 786,600 5,771,027,500 651 309.677 7,200 T/J 61,400 7,175 B 7,500 7 ADMG Polychem Indonesia Tbk --U3---1 94 110 90 97 3 458,600 44,353,300 69 8.658 98 J 12,000 97 T/B 1,000 8 ADRO Adaro Energy Tbk. --M2BX-1 990 1,030 940 1,020 30 56,063,700 55,916,553,500 7,248 92.727 1,020 T/J 484,800 1,005 B 53,600 9 AGII Aneka Gas Industri Tbk. --M3---1 540 550 505 505 -35 101,700 52,217,000 52 45.909 505 T/J 548,000 0 B 0 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 102 92 96 -2 1,652,200 163,100,300 320 156.842 96 T/J 77,200 95 B 299,300 11 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. --M9XX-1 1,975 1,975 1,895 1,930 -45 17,696,800 34,312,626,000 1,443 1,538.204 1,930 T/J 227,100 1,925 B 8,300 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 378 372 372 -26 300 112,200 3 185.855 372 T/J 2,900 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 250 252 234 234 -16 1,770,200 422,494,400 315 212.727 234 T/J 69,000 0 B 0 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,500 2,330 2,330 2,330 -170 10,000 23,300,000 3 95.102 2,390 J 1,000 2,330 T/B 1,300 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 800 805 745 755 -45 86,900 68,152,000 28 1,926.561 780 J 200 755 T/B 2,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 610 570 570 570 -40 100 57,000 1 47.500 695 J 300 570 T/B 2,600 18 ANTM Aneka Tambang Tbk. --M2XX-1 450 462 434 436 -14 81,224,700 36,294,336,800 7,463 287.466 438 J 121,900 436 T/B 754,100 19 APLI Asiaplast Industries Tbk. --U3---1 140 134 134 134 -6 100 13,400 1 111.667 134 T/J 7,500 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 90 93 87 88 -2 5,778,200 518,979,000 756 24.110 89 J 108,300 88 T/B 114,200 21 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 22 ARNA Arwana Citramulia Tbk. XDM3---1 350 350 346 348 -2 2,910,400 1,012,962,200 76 2,365.255 348 T/J 100 346 B 193,900 23 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 24 ASDM Asuransi Dayin Mitra Tbk. --U8---1 950 0 0 950 0 0 0 0 280.608 1,000 J 6,000 900 B 200 25 ASGR Astra Graphia Tbk. --U9---1 815 870 785 795 -20 31,100 25,338,500 38 164.828 810 J 1,000 795 T/B 400 26 ASII Astra International Tbk. --M4BX-1 3,900 4,090 3,650 3,770 -130 78,042,900 302,957,864,000 12,568 2,695.996 3,770 T/J 743,700 3,760 B 525,900 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,230 1,220 1,195 1,195 -35 2,300 2,771,000 6 2,212.963 1,195 T/J 300 1,190 B 700 28 ASRI Alam Sutera Realty Tbk. --M6---1 104 109 101 104 0 7,037,600 732,205,200 881 99.048 104 T/J 421,900 103 B 50,100 29 ASSA Adi Sarana Armada Tbk. --M7K--1 288 300 268 276 -12 8,001,300 2,289,059,000 388 70.769 276 T/J 79,100 272 B 34,500 30 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 200 0 B 0 31 AUTO Astra Otoparts Tbk. --M4---1 785 815 760 770 -15 421,100 330,095,500 216 696.391 770 T/J 464,900 765 B 22,000 32 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 67,000 0 B 0 33 BATA Sepatu Bata Tbk. --U4---1 610 605 590 590 -20 1,400 827,500 4 7,652.399 600 J 200 590 T/B 10,200 34 BBCA Bank Central Asia Tbk. --M8B3-1 27,625 28,750 27,125 27,400 -225 30,566,300 852,200,672,500 21,279 15,657.143 27,400 T/J 1,125,300 27,350 B 400 35 BBKP Bank Bukopin Tbk. --M8---1 99 106 97 98 -1 18,451,500 1,870,936,900 1,350 29.072 99 J 102,900 98 T/B 14,400 36 BBMD Bank Mestika Dharma Tbk. --U8---1 1,320 1,250 1,230 1,230 -90 4,600 5,660,000 5 89.130 1,230 T/J 2,500 0 B 0 37 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3-1 3,820 4,000 3,670 3,680 -140 86,485,500 329,663,872,000 14,606 17.699 3,690 J 22,700 3,680 T/B 2,121,200 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,020 3,080 2,900 2,930 -90 271,743,600 810,867,167,000 40,775 3,348.571 2,930 T/J 1,823,100 2,920 B 64,900 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 667,700 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 840 880 800 835 -5 44,090,900 37,588,179,000 4,678 108.913 835 T/J 173,200 830 B 856,700 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 280 262 280 0 5,200 1,389,400 6 285.074 280 T/J 8,500 0 B 0 42 BCAP MNC Kapital Indonesia Tbk. --M8---1 156 166 159 160 4 19,100 3,055,900 12 453.746 160 T/J 45,500 159 B 20,000 43 BDMN Bank Danamon Indonesia Tbk. CDU8---1 2,090 2,180 2,000 2,110 20 10,610,700 22,311,428,000 3,437 1.191 2,120 J 162,500 2,110 T/B 28,100 44 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 102 105 96 96 -6 16,725,500 1,644,506,300 944 56.471 97 J 25,200 96 T/B 3,540,200 45 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 27,470,200 1,373,559,800 562 146.220 50 T/J 195,800 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 995 995 930 930 -65 4,200 3,950,500 6 525.436 930 T/J 16,000 0 B 0 47 BIRD Blue Bird Tbk. --M7---1 965 985 910 915 -50 598,500 566,805,000 328 14.077 920 J 3,600 910 B 7,600 48 BISI BISI International Tbk. --U1---1 620 620 600 605 -15 116,500 70,478,500 102 302.500 615 J 3,000 600 B 98,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 735 765 720 725 -10 5,195,200 3,844,555,500 810 120.833 725 T/J 4,000 720 B 22,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 438 456 436 436 -2 3,970,400 1,764,751,400 1,249 101.395 436 T/J 62,200 434 B 52,100 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 2,034,700 101,735,000 58 3.455 50 T/J 133,017,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 80,776,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,680 4,880 4,440 4,610 -70 76,183,500 354,682,048,000 13,209 1,389.111 4,610 T/J 1,533,500 4,570 B 180,200 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 59 51 51 -3 75,100 3,832,700 12 10.200 52 J 100 51 T/B 16,600 55 BMTR Global Mediacom Tbk. --M9K--1 191 197 178 190 -1 27,139,100 5,109,615,200 2,509 154.648 190 T/J 2,958,900 189 B 210,000 56 BNBA Bank Bumi Arta Tbk. --U8---1 272 288 260 260 -12 125,400 33,049,400 36 162.500 268 J 26,000 258 B 22,000 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 615 640 590 600 -15 3,119,600 1,889,254,500 382 4.430 605 J 150,500 600 T/B 92,800 58 BNII Bank Maybank Indonesia Tbk. --U8---1 138 141 137 139 1 124,300 17,221,400 70 1.656 139 T/J 14,000 137 B 600 59 BNLI Bank Permata Tbk. --M8K--1 1,035 1,065 1,000 1,010 -25 5,398,100 5,472,207,500 968 10.997 1,015 J 210,800 1,010 T/B 115,200 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 88 88 86 86 -2 1,300 112,200 3 86.000 86 T/J 77,400 82 B 3,200 61 BRAM Indo Kordsa Tbk. --U4---1 3,950 3,950 3,950 3,950 0 500 1,975,000 1 153.729 0 J 0 3,700 B 1,000 62 BRIS Bank BRIsyariah Tbk. --M8---1 196 204 184 185 -11 12,037,800 2,339,268,400 1,260 36.275 186 J 124,400 185 T/B 685,400 63 BRPT Barito Pacific Tbk. --M3XX-1 725 855 705 745 20 200,388,300 158,132,188,500 18,423 291.323 750 J 460,700 745 T/B 456,000 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 670 695 635 650 -20 24,740,700 16,417,148,500 4,401 127.325 650 T/J 4,094,700 645 B 52,600 65 BSIM Bank Sinarmas Tbk. --U8---1 500 500 500 500 0 1,600 800,000 3 341.020 500 T/J 35,800 474 B 500 66 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. --U8---1 1,910 1,930 1,850 1,850 -60 14,100 26,833,500 28 358.137 1,890 J 700 1,850 T/B 300 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,130 2,220 1,985 1,985 -145 20,658,100 42,605,925,500 7,906 203.590 1,985 T/J 6,172,600 0 B 0 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 83 84 79 82 -1 248,600 20,524,300 23 44.442 83 J 32,400 82 T/B 41,200 70 BULL Buana Lintas Lautan Tbk. --M7---1 151 158 150 150 -1 68,743,200 10,534,556,600 226 14.669 151 J 50,000 150 T/B 72,000 71 BVIC Bank Victoria International Tbk. --U8---1 57 58 56 58 1 80,800 4,676,900 13 54.845 58 T/J 3,100 57 B 100 72 BWPT Eagle High Plantations Tbk. --U1---1 71 73 67 68 -3 56,199,600 3,859,889,900 718 14.872 69 J 982,000 68 T/B 2,659,800 73 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 29,200 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 157 170 154 170 13 579,000 94,870,000 165 51.515 170 T/J 22,400 160 B 100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 50 50 50 50 0 282,800 14,140,000 27 28.571 50 T/J 975,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,200 1,235 1,230 1,230 30 1,500 1,845,500 4 254.132 1,250 J 400 1,225 B 600 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 185 208 187 191 6 72,100 13,631,800 30 14.946 191 T/J 200,100 190 B 100 78 CITY Natura City Developments Tbk. --U6---1 55 55 54 55 0 1,800 97,700 4 45.833 55 T/J 33,200 54 B 10,100 79 CLEO Sariguna Primatirta Tbk. --M5K--1 372 386 368 374 2 8,515,000 3,211,432,400 702 1,626.087 374 T/J 51,600 372 B 2,000 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 1,600 1,600 1,600 0 11,900 19,040,000 6 153.101 1,695 J 3,300 1,600 T/B 39,800 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 82,110,800 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,940 5,250 4,660 4,750 -190 9,473,500 45,778,596,000 4,179 21,633.192 4,750 T/J 277,400 4,700 B 19,000 83 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 124,237,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 378 366 366 366 -12 5,000 1,830,000 1 184.695 366 T/J 457,200 354 B 100,200 85 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 0 B 0 86 CTRA Ciputra Development Tbk. --M6XX-1 444 454 414 420 -24 45,201,100 19,579,302,800 4,424 94.036 420 T/J 52,000 418 B 61,700 87 DART Duta Anggada Realty Tbk. --U6---1 308 0 0 308 0 0 0 0 56.938 288 J 300 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 178,667,800 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 200 10,000 1 22.222 50 T/J 10,474,700 0 B 0 90 DILD Intiland Development Tbk. --U6---1 250 262 242 258 8 555,500 143,187,400 53 44.959 258 T/J 3,927,800 244 B 1,400 91 DLTA Delta Djakarta Tbk. --U5---1 4,750 4,790 4,780 4,780 30 200 957,000 2 28,573.136 4,990 J 500 4,750 B 100 92 DMAS Puradelta Lestari Tbk. --M6K--1 143 149 136 142 -1 42,247,800 6,011,098,700 3,995 67.619 142 T/J 2,579,200 141 B 181,300 93 DMND Diamond Food Indonesia Tbk. --U5---1 955 990 950 990 35 20,300 19,336,500 24 108.197 990 T/J 200 950 B 162,800 94 DNAR Bank Oke Indonesia Tbk. --U8---1 270 252 252 252 -18 400 100,800 3 229.091 252 T/J 13,600 0 B 0 95 DOID Delta Dunia Makmur Tbk. --M2---1 102 104 98 101 -1 9,263,100 935,634,600 420 136.738 102 J 96,700 101 T/B 7,700 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 200 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 77 80 78 79 2 6,500 509,400 14 44.960 79 T/J 78,900 77 B 2,000 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 328 330 318 330 2 806,500 260,325,200 125 89.189 330 T/J 63,600 324 B 104,600 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,700 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 354 442 330 442 88 7,832,100 2,660,291,600 393 87.525 0 J 0 442 T/B 9,930,100 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,150 2,080 2,120 20 2,700 5,711,000 11 780.354 2,120 T/J 3,600 2,100 B 100 103 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 19,800 990,000 9 14.286 50 T/J 129,900 0 B 0 104 EKAD Ekadharma International Tbk. --U3---1 840 875 800 800 -40 140,600 117,508,500 118 2,030.869 820 J 5,200 800 T/B 15,700 105 ELSA Elnusa Tbk. --M2K--1 151 156 141 141 -10 42,072,000 6,225,794,100 1,966 35.250 142 J 2,700 141 T/B 1,372,700 106 ELTY Bakrieland Development Tbk. --U6---1 50 0 0 50 0 0 0 0 10.308 50 J 602,968,300 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 5,000 5,000 0 200 1,000,000 1 694.444 5,000 T/J 192,700 4,680 B 200 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 935 1,015 870 885 -50 26,749,300 25,170,799,000 6,733 88.500 890 J 15,900 885 T/B 145,200 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 135 140 134 135 0 861,100 116,517,200 102 251.345 135 T/J 47,500 134 B 39,100 110 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 526,900 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 3,500 175,000 2 4.118 50 T/J 345,000 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 2,000 2,100 1,895 1,950 -50 12,908,300 25,429,143,500 4,791 98.964 1,950 T/J 1,064,900 1,945 B 7,700 113 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,100 J 300 0 B 0 114 FILM MD Pictures Tbk. --U9---1 163 165 152 155 -8 800,600 124,863,200 180 73.810 157 J 7,000 154 B 600 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 50,200 2,510,000 3 22.727 50 T/J 14,271,200 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 62 65 58 59 -3 66,626,400 4,095,139,600 2,193 3.278 60 J 3,347,200 59 T/B 223,200 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,467,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,590 0 0 1,590 0 0 0 0 1,272.000 1,975 J 900 1,480 B 100 119 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. --M5B3-1 41,100 43,350 40,000 40,050 -1,050 1,510,200 62,410,832,500 2,980 1,562.927 40,325 J 300 40,050 T/B 13,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,490 0 0 1,490 0 0 0 0 127.350 1,390 J 2,800 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 181 189 180 182 1 18,902,900 3,476,639,500 2,136 24.466 183 J 71,900 182 T/B 40,700 123 GJTL Gajah Tunggal Tbk. --M4---1 296 308 288 290 -6 1,658,500 488,861,400 224 56.934 294 J 800 290 T/B 13,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 68 70 65 66 -2 6,227,600 418,967,100 268 16.500 66 T/J 474,100 65 B 326,600 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,160 1,210 1,160 1,190 30 139,100 165,935,000 94 92.607 1,195 J 4,100 1,190 T/B 1,600 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 43,000 2,150,000 6 21.568 50 T/J 1,488,300 0 B 0 127 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. --U6---1 84 98 82 82 -2 61,200 5,038,100 13 32.800 93 J 1,700 85 B 1,100 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 8,628,900 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 140 160 140 140 0 700 102,500 7 78.760 140 T/J 13,900 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 575 0 0 575 0 0 0 0 109.524 575 J 2,100 0 B 0 132 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. --U9---1 2,170 2,250 2,030 2,030 -140 160,500 336,127,000 71 54.865 2,220 J 10,100 2,030 T/B 91,500 134 HERO Hero Supermarket Tbk. --U9---1 815 830 800 830 15 300 244,500 3 1,732.487 830 T/J 900 780 B 200 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,260 2,380 2,220 2,220 -40 394,300 891,326,000 143 679.606 2,250 J 500 2,220 T/B 3,600 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 625 625 625 625 0 1,500 937,500 1 961.538 620 J 200 0 B 0 137 HKMU HK Metals Utama Tbk. --U9---1 73 77 70 73 0 1,400,200 102,128,800 109 31.739 75 J 75,000 73 T/B 187,100 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,425 1,485 1,410 1,415 -10 52,784,400 75,529,305,500 5,378 7,063.698 1,420 J 6,200 1,415 T/B 436,300 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 690 695 675 680 -10 12,445,500 8,520,075,500 473 219.355 685 J 17,000 680 T/B 30,000 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 93 93 -7 23,400 2,188,500 16 50.270 93 T/J 5,700 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 260 260 250 254 -6 25,500 6,396,000 11 84.667 256 J 15,400 248 B 100 142 HRUM Harum Energy Tbk. --M2K--1 1,320 1,340 1,295 1,320 0 417,000 551,733,000 285 25.385 1,325 J 149,000 1,320 T/B 835,000 143 IBST Inti Bangun Sejahtera Tbk. --U7---1 8,300 0 0 8,300 0 0 0 0 892.665 8,200 J 1,500 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,225 10,475 9,900 10,150 -75 4,606,400 46,693,190,000 4,385 376.274 10,150 T/J 689,700 10,100 B 11,400 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 260 258 242 242 -18 52,500 12,745,000 3 18.906 258 J 300 242 T/B 2,000 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 142 155 137 144 2 6,800 1,012,900 18 137.143 144 T/J 3,500 137 B 25,000 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 202 212 202 210 8 8,100 1,671,600 15 137.255 210 T/J 90,500 202 B 6,000 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 500 25,000 1 14.286 50 T/J 21,088,900 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 420 442 418 418 -2 825,300 355,131,400 185 56.117 420 J 100,000 418 T/B 89,500 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 148 150 138 138 -10 187,000 26,791,000 26 27.600 145 J 206,600 140 B 100 151 INAF Indofarma (Persero) Tbk. --U5---1 1,080 1,200 1,075 1,085 5 24,855,400 28,267,404,000 7,558 434.000 1,090 J 13,300 1,085 T/B 149,500 152 INCI Intanwijaya Internasional Tbk --U3---1 372 378 378 378 6 100 37,800 1 40.883 370 J 2,300 0 B 0 153 INCO Vale Indonesia Tbk. --M2XX-1 2,160 2,270 2,010 2,030 -130 10,298,300 21,633,476,000 2,434 828.571 2,040 J 18,100 2,030 T/B 262,400 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,350 6,550 6,275 6,350 0 15,997,900 102,415,587,500 6,816 1,086.975 6,350 T/J 54,900 6,325 B 40,600 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,680 1,725 1,580 1,725 45 12,600 21,316,500 21 232.326 1,745 J 119,500 1,725 T/B 11,600 156 INDS Indospring Tbk. --M4---1 1,320 1,450 1,325 1,450 130 7,700 10,728,500 12 135.937 1,450 T/J 2,000 1,330 B 1,500 157 INDY Indika Energy Tbk. --M2K--1 695 790 660 725 30 9,040,300 6,597,620,000 2,127 24.576 725 T/J 170,800 720 B 300 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,010 4,130 3,770 4,000 -10 8,003,700 31,760,896,000 4,283 206.114 4,000 T/J 38,000 3,990 B 1,000 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 7,100 355,000 4 0.286 50 T/J 366,200 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,500 12,800 11,900 12,175 -325 1,884,900 23,102,260,000 2,260 487.000 12,175 T/J 536,400 12,025 B 5,200 161 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 53 53 52 53 0 9,200 487,000 10 25.238 53 T/J 93,400 52 B 95,300 162 IPTV MNC Vision Networks Tbk. --U9---1 394 396 386 394 0 5,053,800 1,995,181,200 6,160 164.167 394 T/J 29,300 390 B 201,600 163 ISAT Indosat Tbk. --M7K--1 1,555 1,640 1,515 1,550 -5 4,599,100 7,270,040,000 2,061 110.714 1,550 T/J 6,800 1,545 B 2,000 164 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 110 148 116 148 38 79,912,500 11,014,738,700 6,266 50.169 0 J 0 148 T/B 59,745,600 165 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,100 8,300 7,750 8,100 0 2,045,100 16,468,532,500 2,231 57.857 8,100 T/J 47,800 8,075 B 5,000 166 JAWA Jaya Agra Wattie Tbk. --U1---1 87 87 87 87 0 200 17,400 1 17.400 88 J 6,200 81 B 1,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 414 414 408 414 0 100,100 41,440,800 3 342.667 414 T/J 247,200 0 B 0 168 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 950 985 905 920 -30 12,247,700 11,589,873,500 3,258 251.504 920 T/J 452,700 915 B 134,500 169 JRPT Jaya Real Property Tbk. --M6K--1 388 402 378 378 -10 7,473,700 2,939,709,000 528 363.462 392 J 200 378 T/B 486,100 170 JSKY Sky Energy Indonesia Tbk. --U4---1 79 85 74 77 -2 9,427,800 734,480,400 700 38.500 77 T/J 105,000 76 B 79,200 171 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,540 2,710 2,410 2,500 -40 13,204,400 34,030,270,000 2,579 147.423 2,520 J 12,500 2,500 T/B 943,100 172 KAEF Kimia Farma Tbk. --M5---1 1,310 1,430 1,250 1,285 -25 53,779,300 72,675,569,000 12,148 1,285.000 1,290 J 43,500 1,285 T/B 97,200 173 KBLI KMI Wire & Cable Tbk. --M4K--1 418 418 396 406 -12 1,649,200 666,611,800 189 49.332 406 T/J 43,800 404 B 100 174 KEEN Kencana Energi Lestari Tbk. --M7---1 366 370 342 350 -16 19,400 6,838,800 39 88.384 366 J 16,600 342 B 200 175 KICI Kedaung Indah Can Tbk --U5---1 264 284 246 254 -10 300 78,400 3 53.926 248 J 10,000 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. --M6---1 122 138 114 114 -8 21,694,700 2,549,501,000 1,030 3.955 114 T/J 8,056,100 0 B 0 177 KINO Kino Indonesia Tbk. --M5---1 2,010 2,050 1,975 1,975 -35 1,184,300 2,383,654,500 249 51.974 1,975 T/J 103,800 1,970 B 800 178 KKGI Resource Alam Indonesia Tbk. --U2---1 162 160 155 160 -2 19,500 3,097,500 5 561.404 190 J 2,400 162 B 16,000 179 KLBF Kalbe Farma Tbk. --M5BX-1 1,200 1,290 1,150 1,165 -35 111,236,300 134,485,162,500 13,026 11,362.528 1,165 T/J 1,362,300 1,160 B 180,400 180 KOBX Kobexindo Tractors Tbk. --U9---1 64 71 65 65 1 177,700 12,161,100 31 16.250 66 J 181,600 65 T/B 9,800 181 KOTA DMS Propertindo Tbk. --U6---1 515 525 515 525 10 500 261,500 5 262.500 520 J 7,100 482 B 6,800 182 KPAL Steadfast Marine Tbk. --U4---1 101 124 105 111 10 2,688,500 303,512,000 634 96.522 112 J 64,800 111 T/B 91,500 183 KRAS Krakatau Steel (Persero) Tbk. --U3---1 149 156 145 145 -4 4,522,200 675,568,600 404 18.027 148 J 91,500 145 T/B 77,900 184 KREN Kresna Graha Investama Tbk. --U9---1 266 302 258 300 34 1,033,500 292,614,800 237 3,121.099 300 T/J 92,100 298 B 6,700 185 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 100 5,000 1 7.806 50 T/J 19,743,000 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 1,000 0 B 0 187 LINK Link Net Tbk. --M9---1 2,630 2,630 2,500 2,500 -130 463,900 1,177,807,000 386 156.250 2,500 T/J 226,200 2,480 B 500 188 LION Lion Metal Works Tbk. --U3---1 300 300 280 280 -20 10,000 2,839,600 15 175.363 290 J 2,100 0 B 0 189 LPCK Lippo Cikarang Tbk --U6---1 420 444 418 428 8 997,500 428,873,400 390 48.255 428 T/J 1,200 422 B 87,900 190 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 4,000 J 1,100 0 B 0 191 LPKR Lippo Karawaci Tbk. --M6K--1 133 138 130 131 -2 9,148,800 1,223,241,800 920 42.302 133 J 228,000 131 T/B 203,100 192 LPPF Matahari Department Store Tbk. --M9XX-1 1,335 1,345 1,245 1,245 -90 9,702,600 12,121,498,500 2,051 28.211 1,245 T/J 7,329,700 0 B 0 193 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 840 845 785 785 -55 11,831,000 9,510,235,000 1,220 202.581 785 T/J 253,300 0 B 0 194 LTLS Lautan Luas Tbk. --U9---1 450 474 440 440 -10 59,700 26,953,800 20 155.538 450 J 4,700 440 T/B 5,600 195 MAIN Malindo Feedmill Tbk. --M3K--1 406 448 400 422 16 14,987,800 6,352,491,000 1,759 239.773 422 T/J 99,300 420 B 66,200 196 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 22,500 1,125,000 10 6.835 50 T/J 759,223,900 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. --M9K--1 472 505 462 470 -2 31,338,600 14,890,077,200 3,373 754.233 474 J 2,500 470 T/B 1,113,500 199 MARK Mark Dynamics Indonesia Tbk. --U3---1 350 356 352 356 6 1,601,000 565,277,600 91 712.000 356 T/J 115,300 354 B 3,500 200 MASA Multistrada Arah Sarana Tbk. --U4---1 490 0 0 490 0 0 0 0 348.407 480 J 1,700 0 B 0 201 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 6,400 6,400 6,400 0 100 640,000 1 2,909.924 7,100 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 304 322 300 312 8 463,100 145,052,200 132 19.500 312 T/J 18,100 304 B 18,300 203 MBTO Martina Berto Tbk. --U5---1 67 67 67 67 0 500 33,500 1 9.054 76 J 300 66 B 500 204 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 76 78 73 74 -2 736,700 56,019,700 81 66.372 74 T/J 147,000 73 B 113,900 205 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 100 5,000 1 36.232 50 T/J 9,359,900 0 B 0 206 MDLN Modernland Realty Tbk. --M6---1 82 83 78 78 -4 41,160,000 3,242,243,100 609 23.148 79 J 70,000 78 T/B 1,000 207 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 40,007,200 0 B 0 208 MEDC Medco Energi Internasional Tbk. --M2K--1 386 392 370 374 -12 36,466,700 14,036,985,800 2,300 658.717 374 T/J 412,100 372 B 81,200 209 MEGA Bank Mega Tbk. XDU8---1 6,500 6,425 6,425 6,425 -75 500 3,212,500 1 4,683.354 6,425 T/J 6,400 6,075 B 3,200 210 META Nusantara Infrastructure Tbk. --U7---1 120 118 116 117 -3 190,300 22,355,000 20 35.446 118 J 174,300 116 B 1,100 211 MGRO Mahkota Group Tbk. --M1K--1 630 635 605 630 0 1,687,700 1,057,029,000 89 280.000 630 T/J 149,300 605 B 93,100 212 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,150 2,280 2,000 2,000 -150 2,125,600 4,666,398,000 1,428 117.752 2,060 J 2,300 2,000 T/B 605,600 213 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,950 11,000 10,800 10,850 -100 16,000 173,385,000 17 69,108.280 11,250 J 500 10,500 B 5,300 214 MLPL Multipolar Tbk. --M9---1 50 50 50 50 0 312,100 15,605,000 23 5.735 50 T/J 2,671,300 0 B 0 215 MLPT Multipolar Technology Tbk. --U9---1 342 366 320 362 20 32,900 10,609,000 20 75.417 350 J 4,000 330 B 2,700 216 MNCN Media Nusantara Citra Tbk. --M9XX-1 905 930 850 900 -5 22,202,700 20,008,198,500 9,927 100.000 900 T/J 1,654,000 895 B 50,000 217 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 460 468 448 452 -8 807,700 366,771,600 266 30.133 452 T/J 105,300 450 B 5,200 218 MPPA Matahari Putra Prima Tbk. --U9---1 89 89 83 84 -5 3,108,500 259,098,700 383 35.316 84 T/J 48,900 83 B 2,900 219 MRAT Mustika Ratu Tbk. --U5---1 129 129 120 128 -1 6,700 829,200 11 19.692 129 J 1,600 128 T/B 200 220 MSKY MNC Sky Vision Tbk. --U9---1 1,325 1,320 1,235 1,270 -55 40,800 51,135,500 25 83.553 1,270 T/J 3,300 0 B 0 221 MTDL Metrodata Electronics Tbk. --M9K--1 1,130 1,200 1,105 1,130 0 843,100 978,846,500 253 2,034.277 1,130 T/J 15,400 1,120 B 900 222 MTLA Metropolitan Land Tbk. --U6---1 380 0 0 380 0 0 0 0 159.764 380 J 13,500 0 B 0 223 MYOH Samindo Resources Tbk. --U2---1 1,160 1,170 1,110 1,110 -50 36,800 41,449,000 52 132.210 1,110 T/J 1,500 1,090 B 22,100 224 MYOR Mayora Indah Tbk. --M5KB-1 1,855 1,855 1,730 1,830 -25 2,648,400 4,796,113,000 1,480 9,154.577 1,830 T/J 27,500 1,820 B 500 225 MYTX Asia Pacific Investama Tbk. --U4---1 67 63 63 63 -4 200 12,600 1 9.470 63 T/J 94,600 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. --U3---1 408 424 392 392 -16 4,189,600 1,719,545,200 1,188 120.615 392 T/J 251,400 390 B 244,900 227 NISP Bank OCBC NISP Tbk. --U8---1 800 800 770 775 -25 300 234,500 3 939.121 800 J 5,900 775 T/B 20,700 228 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 995 J 500 0 B 0 229 NRCA Nusa Raya Cipta Tbk. --U6---1 280 284 264 264 -16 1,109,400 307,360,000 37 31.059 272 J 1,700 262 B 150,000 230 NZIA Nusantara Almazia Tbk. --U6---1 282 264 264 264 -18 1,900 501,600 5 120.000 264 T/J 13,400 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 98.922 50 T/J 1,567,700 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. --U6---1 122 131 114 114 -8 65,269,700 7,682,605,400 10,210 114.000 114 T/J 4,714,800 0 B 0 233 PANR Panorama Sentrawisata Tbk. --U9---1 95 95 94 95 0 235,800 22,386,000 51 56.999 96 J 26,000 95 T/B 13,100 234 PANS Panin Sekuritas Tbk. --U8---1 740 800 760 760 20 1,700 1,318,500 6 552.727 790 J 285,400 760 T/B 100 235 PBID Panca Budi Idaman Tbk. --U3---1 815 845 815 845 30 300 247,500 2 99.412 840 J 100 795 B 3,200 236 PBRX Pan Brothers Tbk. --M4---1 200 218 202 212 12 79,800 16,700,000 76 375.221 214 J 8,100 212 T/B 5,900 237 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 40,000 0 B 0 238 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 775 815 735 735 -40 148,067,300 114,215,254,500 9,077 245.000 740 J 211,100 735 T/B 40,100 239 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 436 500 436 480 44 142,800 64,327,200 47 93.659 480 T/J 3,800 450 B 50,000 240 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,710 2,710 2,710 2,710 0 300 813,000 3 1,124.528 2,710 T/J 300 2,670 B 200 241 PNBN Bank Pan Indonesia Tbk --M8K--1 690 715 685 690 0 2,117,400 1,477,405,500 415 1,148.851 695 J 50,000 690 T/B 145,100 242 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 200 10,000 1 50.000 50 T/J 4,079,000 0 B 0 243 PNIN Paninvest Tbk. --U8---1 630 685 635 635 5 125,300 82,233,500 43 675.245 650 J 2,500 635 T/B 100 244 PNLF Panin Financial Tbk. --M8K--1 212 198 198 198 -14 2,058,700 407,622,600 290 214.008 198 T/J 37,810,500 0 B 0 245 POLL Pollux Properti Indonesia Tbk. --U6---1 10,900 11,200 10,150 10,150 -750 471,600 4,996,142,500 288 1,650.407 10,150 T/J 8,200 0 B 0 246 PPRE PP Presisi Tbk. --U7---1 96 104 92 96 0 27,090,000 2,649,124,700 2,041 22.326 96 T/J 331,000 95 B 2,600 247 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 3,935,900 196,795,000 295 108.108 50 T/J 54,738,900 0 B 0 248 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 168 150 162 2 1,200 183,000 4 91.201 162 T/J 9,900 151 B 10,000 249 PRDA Prodia Widyahusada Tbk. --U9---1 2,950 3,210 3,100 3,150 200 20,100 62,807,000 18 48.462 3,230 J 1,000 3,100 B 19,900 250 PSSI Pelita Samudera Shipping Tbk. --U7---1 156 158 146 146 -10 32,900 5,010,700 20 108.148 146 T/J 138,000 0 B 0 251 PTBA Bukit Asam Tbk. --M2BX-1 2,180 2,230 2,040 2,050 -130 30,561,000 64,684,744,000 6,771 1,782.609 2,050 T/J 1,381,300 2,040 B 269,100 252 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 64 B 30,000 253 PTPP PP (Persero) Tbk. --M6XX-1 550 580 515 515 -35 66,367,100 36,034,827,000 5,972 96.805 515 T/J 596,400 0 B 0 254 PTRO Petrosea Tbk. --M2---1 1,130 1,225 1,130 1,175 45 1,342,300 1,577,737,000 422 940.000 1,180 J 12,700 1,175 T/B 49,100 255 PTSN Sat Nusapersada Tbk --M4---1 146 160 145 156 10 102,200 15,214,500 28 80.690 155 J 5,300 146 B 10,000 256 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 212 B 3,000 257 PURE Trinitan Metals and Minerals Tbk. --U3---1 79 83 77 79 0 2,433,500 195,610,500 233 26.333 79 T/J 10,900 78 B 471,700 258 PWON Pakuwon Jati Tbk. --M6B3-1 308 322 304 312 4 56,050,500 17,561,382,800 6,835 1,202.822 314 J 44,500 312 T/B 49,500 259 PZZA Sarimelati Kencana Tbk. --U9---1 585 590 560 565 -20 35,300 20,381,500 78 51.364 575 J 15,600 565 T/B 200 260 RAJA Rukun Raharja Tbk. --M7---1 82 93 81 86 4 14,518,100 1,265,343,400 1,583 295.411 86 T/J 307,200 85 B 269,400 261 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 466 470 434 434 -32 56,280,800 24,825,060,200 10,405 271.250 434 T/J 4,538,200 0 B 0 262 RANC Supra Boga Lestari Tbk. --U9---1 270 270 270 270 0 3,000 810,000 2 54.000 270 T/J 800 264 B 200 263 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 3,228,500 0 B 0 264 RDTX Roda Vivatex Tbk --U6---1 4,700 0 0 4,700 0 0 0 0 247.604 4,800 J 1,200 4,600 B 500 265 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 220 J 10,000 0 B 0 266 RICY Ricky Putra Globalindo Tbk --U4---1 128 133 120 133 5 60,500 7,413,900 11 21.124 130 J 19,700 120 B 300 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 252 252 236 252 0 9,000 2,266,400 8 1,971.831 250 J 2,500 238 B 2,600 268 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,200 1,245 1,195 1,200 0 2,189,300 2,627,700,500 44 470.588 1,210 J 100 1,200 T/B 88,100 269 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 162 218 218 218 56 175,000 38,150,000 2 181.667 0 J 0 218 T/B 7,031,600 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,100 8,975 9,100 0 1,300 11,792,500 3 5,870.968 9,100 T/J 4,100 8,500 B 1,000 271 SCMA Surya Citra Media Tbk. --M9XX-1 775 830 735 755 -20 10,262,700 7,994,687,500 2,936 341.547 765 J 332,500 755 T/B 1,600 272 SDPC Millennium Pharmacon International Tbk. --U9---1 80 81 75 75 -5 111,700 8,656,100 32 50.064 79 J 7,600 76 B 5,000 273 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 0 0 780 0 0 0 0 872.434 775 J 900 730 B 1,100 274 SGRO Sampoerna Agro Tbk. --U1---1 2,480 2,490 2,450 2,490 10 67,700 168,434,000 28 106.410 2,490 T/J 120,000 2,480 B 1,500 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,170 1,195 1,105 1,105 -65 4,132,400 4,734,385,500 2,591 190.517 1,110 J 2,200 1,105 T/B 6,700 276 SILO Siloam International Hospitals Tbk. --M9K--1 6,000 6,000 5,650 5,825 -175 49,500 291,772,500 70 66.157 5,825 T/J 3,100 5,700 B 700 277 SIMP Salim Ivomas Pratama Tbk. --M1---1 210 216 204 212 2 3,397,400 719,994,200 224 19.273 212 T/J 89,200 210 B 22,100 278 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 197 210 187 198 1 6,568,700 1,323,565,700 1,206 35.357 198 T/J 579,200 197 B 2,100 279 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 660 675 630 665 5 4,600 3,082,500 21 803.140 670 J 2,700 665 T/B 11,300 280 SMDR Samudera Indonesia Tbk. --U7---1 129 150 130 142 13 240,500 33,326,100 92 569.869 142 T/J 4,600 132 B 15,000 281 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,625 7,850 7,300 7,700 75 6,605,300 50,787,550,000 4,658 2,679.379 7,725 J 100 7,700 T/B 159,800 282 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 0 0 184 0 0 0 0 95.337 184 J 4,900 180 B 100 283 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 12,800 12,800 12,800 -700 100 1,280,000 1 954.177 12,600 J 100 0 B 0 284 SMRA Summarecon Agung Tbk. --M6K--1 400 406 372 372 -28 46,070,200 17,793,525,200 4,771 611.239 372 T/J 311,800 0 B 0 285 SMSM Selamat Sempurna Tbk. --U4K--1 1,155 1,210 1,115 1,175 20 2,707,200 3,137,044,500 865 3,138.439 1,175 T/J 59,900 1,165 B 14,300 286 SOCI Soechi Lines Tbk. --M7---1 83 90 79 85 2 9,466,000 807,851,600 1,106 15.455 85 T/J 24,900 84 B 276,800 287 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 1,300 0 B 0 288 SPMA Suparma Tbk. --U3---1 240 264 236 264 24 91,700 21,969,600 11 118.343 262 J 3,000 238 B 48,000 289 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 196 206 185 202 6 4,000 800,200 14 215.579 202 T/J 1,200 200 B 200 290 SRIL Sri Rejeki Isman Tbk. --M4LK-1 145 150 140 142 -3 23,715,900 3,418,285,400 1,739 59.167 142 T/J 1,711,600 141 B 901,300 291 SRSN Indo Acidatama Tbk --U3---1 59 61 58 60 1 682,800 40,507,700 65 10.928 60 T/J 161,800 59 B 500 292 SSIA Surya Semesta Internusa Tbk. --M6K--1 440 440 410 410 -30 3,577,000 1,486,992,800 596 168.205 414 J 62,300 410 T/B 292,500 293 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 935 970 935 965 30 7,967,100 7,591,351,500 201 144.030 970 J 43,400 965 T/B 30,100 294 STAR Buana Artha Anugerah Tbk. --U4---1 139 142 135 140 1 2,400 334,700 5 137.255 138 J 100,000 135 B 500 295 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 26,031,300 0 B 0 296 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 297 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 42,114,700 0 B 0 298 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 905 965 860 895 -10 106,265,400 97,757,685,500 2,258 220.988 895 T/J 72,200 890 B 25,100 299 TBLA Tunas Baru Lampung Tbk. --M5---1 486 498 470 470 -16 1,205,100 585,658,600 179 107.025 470 T/J 300 468 B 70,000 300 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 9,425 J 100 0 B 0 301 TDPM Tridomain Performance Materials Tbk. --M3K--1 165 165 160 163 -2 33,000 5,376,400 9 71.491 163 T/J 14,700 159 B 200 302 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 113 125 110 118 5 106,711,300 12,479,632,700 5,288 38.065 119 J 2,199,400 118 T/B 2,988,400 303 TGRA Terregra Asia Energy Tbk. --U7---1 59 64 60 63 4 121,700 7,377,500 18 31.500 64 J 301,700 63 T/B 100 304 TINS Timah Tbk. --M2K--1 428 446 406 414 -14 12,281,900 5,263,746,600 1,451 211.552 416 J 332,100 414 T/B 133,200 305 TIRT Tirta Mahakam Resources Tbk --U3---1 55 57 54 57 2 64,500 3,546,900 6 26.057 57 T/J 149,500 56 B 100 306 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 3,990 4,140 3,800 3,880 -110 5,084,000 20,043,048,000 3,866 239.894 3,880 T/J 234,500 3,830 B 15,700 307 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,160 3,200 3,040 3,100 -60 104,550,600 325,321,545,000 14,242 1,629.135 3,100 T/J 78,300 3,060 B 3,800 308 TMAS Temas Tbk. --M7---1 81 83 79 79 -2 655,000 52,625,300 101 181.701 81 J 47,900 79 T/B 15,300 309 TOBA Toba Bara Sejahtra Tbk. --U2---1 370 378 378 378 8 10,000 3,780,000 5 79.767 378 T/J 95,400 0 B 0 310 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 466,900 23,345,000 10 80.475 50 T/J 14,811,500 0 B 0 311 TOTL Total Bangun Persada Tbk. --M6---1 310 318 304 308 -2 926,300 289,759,800 97 110.701 310 J 20,800 308 T/B 93,700 312 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 675 680 640 655 -20 62,946,100 41,673,742,500 2,618 3,120.088 660 J 37,100 655 T/B 30,100 313 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 314 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 130 128 128 -2 200 25,800 2 128.987 121 J 21,000 0 B 0 315 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 316 TRST Trias Sentosa Tbk. --U3---1 352 352 350 350 -2 351,300 122,975,000 19 208.781 380 J 30,000 348 B 10,000 317 TSPC Tempo Scan Pacific Tbk. --U5---1 965 1,010 975 995 30 148,200 146,903,500 67 177.501 995 T/J 600 975 B 3,000 318 TURI Tunas Ridean Tbk. --U9---1 1,270 1,300 1,300 1,300 30 30,000 39,000,000 1 2,888.889 1,295 J 200 1,185 B 100,000 319 UCID Uni-Charm Indonesia Tbk. --U4---1 1,260 1,465 1,180 1,250 -10 1,704,700 2,257,621,000 1,006 83.333 1,270 J 11,000 1,250 T/B 5,300 320 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,595 1,550 1,485 1,485 -110 596,300 888,762,000 414 2,879.246 1,485 T/J 597,500 0 B 0 321 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,750 2,700 2,600 2,600 -150 3,100 8,220,000 9 96.294 2,840 J 100 2,610 B 100 322 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 51 50 50 -1 2,700,100 135,225,900 55 2.375 50 T/J 33,600 0 B 0 323 UNTR United Tractors Tbk. --M9BX-1 16,900 17,200 16,025 16,625 -275 3,443,100 57,530,102,500 4,834 19,791.667 16,625 T/J 133,500 16,500 B 19,600 324 UNVR Unilever Indonesia Tbk. --M5BX-1 7,250 7,475 7,000 7,150 -100 13,801,800 99,079,972,500 8,070 183,051.715 7,150 T/J 1,377,500 7,125 B 300 325 VICO Victoria Investama Tbk. --U8---1 108 108 108 108 0 200 21,600 1 86.400 107 J 14,500 0 B 0 326 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 5,100 255,000 2 16.667 50 T/J 89,549,200 0 B 0 327 VOKS Voksel Electric Tbk. --U4---1 270 270 252 260 -10 14,300 3,627,600 20 115.012 260 T/J 1,300 252 B 200 328 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 143 153 142 146 3 45,402,000 6,740,054,300 2,572 50.345 146 T/J 2,576,900 145 B 632,100 329 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 84 85 83 83 -1 871,500 72,993,000 144 36.233 83 T/J 10,500 82 B 5,000 330 WIIM Wismilak Inti Makmur Tbk. --M5---1 79 91 80 81 2 2,615,200 224,586,200 274 12.462 83 J 300 81 T/B 95,500 331 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 835 890 820 835 0 51,773,600 44,404,596,500 5,660 214.624 835 T/J 102,300 830 B 47,700 332 WINS Wintermar Offshore Marine Tbk. --U7---1 87 87 81 81 -6 11,100 911,500 4 21.905 99 J 95,500 81 T/B 12,700 333 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 191 220 192 199 8 265,800 53,574,800 78 30.169 204 J 37,800 199 T/B 14,300 334 WOOD Integra Indocabinet Tbk. --M5K--1 248 262 242 242 -6 2,615,700 666,972,400 453 93.077 246 J 1,500 242 T/B 67,600 335 WSBP Waskita Beton Precast Tbk. --M3K--1 131 138 126 127 -4 47,299,700 6,229,985,400 1,871 25.918 128 J 773,300 127 T/B 4,166,000 336 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 484 510 468 480 -4 64,042,300 31,502,414,500 4,920 129.555 480 T/J 1,349,900 478 B 26,700 337 WTON Wijaya Karya Beton Tbk. --M3K--1 226 236 212 216 -10 30,779,700 6,765,756,600 1,652 36.610 216 T/J 1,796,500 214 B 909,900 Total 3,588,104,100 5,247,218,193,900 472,646 2,463,039,900 118,769,500 Jakarta, 01 April 2020 Trading Division