List of Securities Quotation Main Board Date: Friday, 03 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 5,325 5,675 5,375 5,550 225 4,638,200 25,545,715,000 1,789 450.868 5,550 T/J 242,900 5,500 B 48,300 2 ABMM ABM Investama Tbk. --U9---1 1,385 1,380 1,375 1,375 -10 400 551,000 4 36.667 1,375 T/J 400 1,300 B 300 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,230 1,280 1,210 1,280 50 19,467,100 24,354,870,500 3,001 1,560.976 1,285 J 15,400 1,280 T/B 439,600 4 ACST Acset Indonusa Tbk. --U6---1 328 360 310 314 -14 14,297,300 4,766,610,800 2,582 13.186 314 T/J 147,300 312 B 57,100 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 505 530 505 520 15 30,412,600 15,827,887,500 1,778 408.378 525 J 499,200 520 T/B 410,500 6 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 7,550 7,950 7,600 7,800 250 1,674,700 13,125,490,000 1,609 335.484 7,800 T/J 89,900 7,775 B 23,800 7 ADMG Polychem Indonesia Tbk --U3---1 100 106 100 103 3 204,200 21,044,900 61 9.194 103 T/J 13,200 102 B 79,400 8 ADRO Adaro Energy Tbk. --M2BX-1 1,040 1,100 1,040 1,100 60 43,071,600 46,507,853,000 6,174 100.000 1,100 T/J 3,417,000 1,095 B 76,600 9 AGII Aneka Gas Industri Tbk. --M3---1 470 470 438 438 -32 604,200 265,968,800 217 39.818 438 T/J 81,000 0 B 0 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 102 92 98 0 3,961,200 393,613,500 482 160.110 99 J 600 98 T/B 726,400 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 1,920 1,985 1,910 1,965 45 22,102,400 43,377,178,500 2,211 1,566.099 1,965 T/J 7,941,900 1,960 B 103,500 13 ALTO Tri Banyan Tirta Tbk. --U5---1 370 400 370 400 30 1,505,200 557,080,000 4 199.844 400 T/J 105,600 346 B 1,000 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 218 240 204 228 10 526,000 114,813,600 141 207.273 228 T/J 18,700 218 B 500 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,330 2,330 2,330 2,330 0 100 233,000 1 95.102 2,460 J 100 2,210 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 825 795 795 0 106,500 86,116,000 50 2,028.630 800 J 2,500 795 T/B 9,700 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 535 0 0 535 0 0 0 0 44.583 0 J 0 540 B 1,000 18 ANTM Aneka Tambang Tbk. --M2XX-1 452 472 450 464 12 115,728,200 53,566,211,200 7,296 305.927 466 J 177,400 464 T/B 665,800 19 APLI Asiaplast Industries Tbk. --U3---1 134 0 0 134 0 0 0 0 111.667 134 J 2,000 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 93 104 91 99 6 40,423,800 3,929,763,300 2,620 27.123 100 J 700,600 99 T/B 1,578,800 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. --M3---1 348 350 340 346 -2 4,010,700 1,385,684,000 146 2,351.662 346 T/J 200,000 342 B 53,300 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---1 955 0 0 955 0 0 0 0 282.085 1,110 J 400 945 B 500 25 ASGR Astra Graphia Tbk. --U9---1 790 830 760 790 0 54,700 43,060,500 36 163.792 805 J 200 785 B 100 26 ASII Astra International Tbk. --M4BX-1 3,930 4,050 3,860 3,900 -30 42,577,100 166,314,983,000 7,087 2,788.961 3,900 T/J 758,400 3,890 B 110,200 27 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,190 1,190 1,185 1,185 -5 500 594,000 2 2,194.444 1,195 J 700 1,185 T/B 200 28 ASRI Alam Sutera Realty Tbk. --M6---1 105 111 106 110 5 12,441,100 1,361,911,700 642 104.762 111 J 1,040,900 110 T/B 375,100 29 ASSA Adi Sarana Armada Tbk. --M7K--1 304 312 292 292 -12 8,342,900 2,481,954,600 481 74.872 294 J 6,600 292 T/B 200 30 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 720 J 3,300 0 B 0 31 AUTO Astra Otoparts Tbk. --M4---1 775 820 780 805 30 475,800 384,107,000 258 728.046 810 J 3,200 805 T/B 78,300 32 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 58,100 0 B 0 33 BATA Sepatu Bata Tbk. --U4---1 615 610 585 610 -5 500 295,000 2 7,911.803 610 T/J 300 0 B 0 34 BBCA Bank Central Asia Tbk. --M8B3-1 27,050 27,650 26,825 27,475 425 22,101,200 602,592,502,500 13,782 15,700.000 27,475 T/J 181,100 27,450 B 7,600 35 BBKP Bank Bukopin Tbk. --M8---1 113 125 111 118 5 26,548,700 3,150,727,400 1,473 35.005 119 J 174,600 118 T/B 682,000 36 BBMD Bank Mestika Dharma Tbk. --U8---1 1,210 1,200 1,130 1,200 -10 2,300 2,749,500 5 86.957 1,200 T/J 5,500 1,180 B 10,000 37 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 3,850 4,040 3,840 4,010 160 47,584,600 188,191,043,000 9,725 19.287 4,020 J 410,900 4,000 B 49,000 38 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,870 2,950 2,830 2,890 20 293,146,900 842,277,192,000 29,719 3,302.857 2,900 J 2,037,700 2,890 T/B 6,452,200 39 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 652,700 0 B 0 40 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 845 935 850 920 75 57,311,600 51,429,923,000 6,377 120.000 920 T/J 1,190,000 915 B 472,700 41 BBYB Bank Yudha Bhakti Tbk. --U8---1 262 282 264 282 20 9,100 2,475,600 9 287.111 282 T/J 7,200 280 B 5,000 42 BCAP MNC Kapital Indonesia Tbk. --M8---1 155 166 150 150 -5 266,500 40,003,900 32 425.387 150 T/J 736,100 146 B 39,000 43 BDMN Bank Danamon Indonesia Tbk. --U8---1 2,010 2,030 1,985 2,030 20 5,492,600 11,011,240,500 1,250 1.146 2,040 J 48,200 2,030 T/B 37,200 44 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 106 114 104 110 4 15,640,900 1,714,850,300 695 64.706 111 J 87,700 110 T/B 69,800 45 BHIT MNC Investama Tbk. --M9---1 50 51 50 50 0 8,106,900 406,268,300 247 146.220 50 T/J 489,800 0 B 0 46 BINA Bank Ina Perdana Tbk. --U8---1 970 970 970 970 0 2,200 2,134,000 4 548.035 950 J 10,000 905 B 100 47 BIRD Blue Bird Tbk. --M7---1 965 1,050 945 1,015 50 2,022,300 2,047,815,500 540 15.615 1,015 T/J 679,000 1,010 B 45,600 48 BISI BISI International Tbk. --U1---1 625 640 615 640 15 124,100 77,714,000 88 320.000 640 T/J 9,800 620 B 1,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 795 825 765 820 25 4,954,900 4,025,187,500 1,143 136.667 820 T/J 156,800 815 B 90,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 466 500 470 500 34 11,438,400 5,616,002,200 1,906 116.279 505 J 5,100 500 T/B 305,400 51 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 666,600 33,330,000 83 3.455 50 T/J 146,964,900 0 B 0 52 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 125,207,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,750 5,025 4,800 5,025 275 52,612,800 258,974,109,000 8,268 1,514.161 5,025 T/J 12,400 5,000 B 500 54 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 58 54 55 0 2,600 141,500 6 11.000 55 T/J 2,100 54 B 100 55 BMTR Global Mediacom Tbk. --M9K--1 198 206 196 200 2 23,582,200 4,704,603,400 1,452 162.787 200 T/J 442,700 199 B 605,000 56 BNBA Bank Bumi Arta Tbk. --U8---1 274 290 274 288 14 22,300 6,222,800 19 180.000 288 T/J 32,500 274 B 900 57 BNGA Bank CIMB Niaga Tbk. --M8K--1 610 645 615 640 30 1,406,800 885,986,000 401 4.725 645 J 227,400 640 T/B 5,700 58 BNII Bank Maybank Indonesia Tbk. --U8---1 148 155 150 153 5 1,052,100 160,384,200 152 1.823 154 J 563,100 153 T/B 34,100 59 BNLI Bank Permata Tbk. --M8K--1 1,060 1,130 1,075 1,105 45 5,617,500 6,224,632,500 587 12.031 1,110 J 102,800 1,105 T/B 785,500 60 BPTR Batavia Prosperindo Trans Tbk. --M7---1 88 88 83 87 -1 700 59,800 5 87.000 87 T/J 5,400 84 B 100 61 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,800 B 600 62 BRIS Bank BRIsyariah Tbk. --M8---1 189 198 190 193 4 12,491,100 2,412,748,700 1,254 37.843 193 T/J 51,200 192 B 293,000 63 BRPT Barito Pacific Tbk. --M3XX-1 830 1,005 850 1,000 170 185,154,600 173,770,542,000 14,152 391.037 1,005 J 328,700 1,000 T/B 480,300 64 BSDE Bumi Serpong Damai Tbk. --M6XX-1 645 710 655 710 65 32,633,800 22,458,203,000 3,095 139.078 715 J 93,700 710 T/B 5,346,200 65 BSIM Bank Sinarmas Tbk. --U8---1 505 0 0 505 0 0 0 0 344.430 505 J 1,200 478 B 1,000 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 1,900 1,980 1,780 1,910 10 335,600 621,289,000 48 369.752 1,910 T/J 11,400 1,830 B 400 68 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 1,920 1,980 1,790 1,805 -115 24,533,500 45,141,555,000 10,397 185.128 1,810 J 66,700 1,805 T/B 1,184,200 69 BUDI Budi Starch & Sweetener Tbk. --U5---1 82 84 83 83 1 590,600 49,107,100 34 44.984 84 J 23,900 83 T/B 250,000 70 BULL Buana Lintas Lautan Tbk. --M7---1 155 169 154 160 5 61,111,300 9,856,760,200 480 15.646 160 T/J 154,300 157 B 101,500 71 BVIC Bank Victoria International Tbk. --U8---1 58 60 58 58 0 32,000 1,861,100 8 54.845 58 T/J 7,000 56 B 15,000 72 BWPT Eagle High Plantations Tbk. --U1---1 71 82 71 76 5 51,313,200 3,943,828,400 1,525 16.622 77 J 3,688,600 76 T/B 4,808,100 73 BYAN Bayan Resources Tbk. --U2---1 14,500 14,500 14,500 14,500 0 100 1,450,000 1 250.000 14,500 T/J 29,100 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. --U5---1 165 186 163 178 13 1,569,700 279,037,600 285 53.939 179 J 10,700 178 T/B 8,200 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 60 64 56 64 4 14,736,900 918,141,900 277 36.571 64 T/J 1,097,600 56 B 5,400,400 76 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,210 1,510 1,230 1,300 90 92,100 119,471,000 70 268.595 1,300 T/J 2,800 1,290 B 1,400 77 CFIN Clipan Finance Indonesia Tbk. --U8---1 197 204 190 190 -7 369,300 70,598,900 16 14.868 197 J 20,900 192 B 1,600 78 CITY Natura City Developments Tbk. --U6---1 54 55 53 54 0 13,000 698,700 11 45.000 54 T/J 5,200 53 B 300 79 CLEO Sariguna Primatirta Tbk. --M5K--1 388 422 388 416 28 11,266,200 4,529,142,000 1,070 1,808.696 418 J 91,700 416 T/B 214,300 80 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,600 0 0 1,600 0 0 0 0 153.101 1,600 J 25,200 1,500 B 200 81 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 81,257,900 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,890 5,175 4,760 4,850 -40 11,006,700 53,941,942,500 6,050 22,088.628 4,850 T/J 172,400 4,820 B 2,072,500 83 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 126,386,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 1,000,000 350,000,000 3 176.620 350 T/J 400,000 340 B 1,200 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-1 412 474 416 456 44 101,549,800 44,764,790,400 5,976 102.096 462 J 4,900 456 T/B 4,090,000 87 DART Duta Anggada Realty Tbk. --U6---1 308 0 0 308 0 0 0 0 56.938 290 J 10,000 0 B 0 88 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 300 15,000 1 16.496 50 T/J 254,435,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 10,258,400 0 B 0 90 DILD Intiland Development Tbk. --U6---1 250 250 234 248 -2 449,200 110,298,200 86 43.216 248 T/J 6,700 240 B 600 91 DLTA Delta Djakarta Tbk. --U5---1 4,990 4,990 4,680 4,700 -290 1,200 5,820,000 11 28,094.925 4,960 J 100 4,700 T/B 5,300 92 DMAS Puradelta Lestari Tbk. --M6K--1 145 170 145 150 5 56,257,400 8,508,676,300 3,414 71.429 151 J 50,000 150 T/B 365,500 93 DMND Diamond Food Indonesia Tbk. --U5---1 990 990 930 955 -35 10,200 9,746,500 32 104.372 950 J 4,000 940 B 6,400 94 DNAR Bank Oke Indonesia Tbk. --U8---1 250 310 240 310 60 4,500 1,157,800 10 281.818 298 J 12,400 296 B 200 95 DOID Delta Dunia Makmur Tbk. --M2---1 109 146 110 137 28 115,172,400 15,440,107,900 5,409 185.476 138 J 652,000 137 T/B 446,100 96 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 186 B 200 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 79 83 77 81 2 317,900 25,555,600 33 46.099 81 T/J 58,500 80 B 1,700 99 DSNG Dharma Satya Nusantara Tbk. --M1---1 330 332 324 332 2 925,200 305,177,400 26 89.730 332 T/J 23,000 328 B 1,100 100 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,600 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. --U9---1 550 605 515 515 -35 1,071,500 569,602,000 140 101.980 515 T/J 361,400 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,100 2,110 2,030 2,100 0 3,100 6,390,000 12 772.992 2,100 T/J 4,800 2,050 B 100 103 DYAN Dyandra Media International Tbk. --M9---1 50 51 50 51 1 1,551,600 77,626,100 375 14.571 51 T/J 880,500 50 B 180,600 104 EKAD Ekadharma International Tbk. --U3---1 830 860 830 830 0 106,800 90,014,000 88 2,107.027 840 J 15,400 830 T/B 30,000 105 ELSA Elnusa Tbk. --M2K--1 181 220 186 204 23 272,940,400 56,296,732,200 12,910 51.000 206 J 1,380,000 204 T/B 4,179,000 106 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 220,400 11,020,000 4 10.308 50 T/J 560,550,200 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 5,000 4,800 5,000 0 1,100 5,411,000 8 694.444 5,000 T/J 191,400 4,700 B 300 108 ERAA Erajaya Swasembada Tbk. --M9XX-1 930 975 920 930 0 12,096,300 11,400,762,500 3,274 93.000 935 J 900 930 T/B 67,700 109 ESSA Surya Esa Perkasa Tbk. --M2K--1 145 174 151 159 14 3,036,000 482,219,700 488 296.029 159 T/J 81,300 157 B 25,800 110 ESTI Ever Shine Tex Tbk. --U4---1 50 55 50 50 0 174,700 8,747,600 11 20.080 50 T/J 2,300 0 B 0 111 ETWA Eterindo Wahanatama Tbk --U3---1 50 54 50 50 0 32,000 1,600,700 14 4.118 50 T/J 70,400 0 B 0 112 EXCL XL Axiata Tbk. --M7BX-1 2,050 2,160 2,030 2,150 100 16,417,900 34,301,061,000 3,405 109.114 2,160 J 18,700 2,150 T/B 570,400 113 FASW Fajar Surya Wisesa Tbk. XDU3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,000 J 500 6,700 B 500 114 FILM MD Pictures Tbk. --U9---1 152 159 154 155 3 489,100 76,341,300 127 73.810 155 T/J 27,300 154 B 55,300 115 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 12,711,400 0 B 0 116 FREN Smartfren Telecom Tbk. --U7---1 62 78 63 76 14 524,678,400 38,011,990,900 12,701 4.222 77 J 2,322,600 76 T/B 1,885,500 117 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 5,734,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. --U4---1 1,500 1,410 1,410 1,410 -90 1,000 1,410,000 2 1,128.000 1,725 J 100 1,410 T/B 2,500 119 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 43,975 46,650 44,100 46,650 2,675 1,251,600 56,979,282,500 4,459 1,820.488 46,675 J 7,300 46,650 T/B 7,600 121 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,500 0 0 1,500 0 0 0 0 128.205 1,395 J 2,900 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 183 195 182 191 8 25,774,900 4,884,210,200 2,250 25.675 192 J 90,500 191 T/B 217,900 123 GJTL Gajah Tunggal Tbk. --M4---1 300 324 302 324 24 2,199,100 693,065,600 278 63.609 326 J 10,600 324 T/B 1,706,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 73 77 71 76 3 6,837,700 513,105,300 379 19.000 76 T/J 163,600 75 B 330,300 125 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,180 1,200 1,180 1,185 5 82,100 97,864,500 61 92.218 1,185 T/J 22,200 1,180 B 3,000 126 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 619,100 30,955,000 8 21.568 50 T/J 748,900 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 98 99 92 92 -6 235,100 21,708,400 75 36.800 92 T/J 32,900 0 B 0 129 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 10,651,600 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. --U8---1 150 0 0 150 0 0 0 0 84.386 140 J 5,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. --U9---1 680 0 0 680 0 0 0 0 129.524 670 J 3,000 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 2,110 2,240 2,050 2,130 20 395,200 837,568,000 90 57.568 2,240 J 2,100 2,140 B 100 134 HERO Hero Supermarket Tbk. --U9---1 790 825 735 800 10 61,300 46,361,000 41 1,669.867 800 T/J 700 795 B 100 135 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,200 2,300 2,210 2,250 50 531,600 1,194,558,000 225 688.790 2,250 T/J 91,600 2,240 B 335,300 136 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 585 600 585 600 15 11,000 6,498,000 4 923.077 600 T/J 2,800 545 B 100 137 HKMU HK Metals Utama Tbk. --U9---1 94 105 90 91 -3 8,367,300 785,505,300 622 39.565 93 J 174,100 91 T/B 30,900 138 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,535 1,620 1,525 1,605 70 38,766,400 61,214,369,500 5,553 8,012.181 1,610 J 681,800 1,605 T/B 209,200 139 HOKI Buyung Poetra Sembada Tbk. --U5K--1 680 705 675 700 20 14,471,700 10,016,882,500 736 225.806 700 T/J 82,400 695 B 38,500 140 HOTL Saraswati Griya Lestari Tbk. --U9---1 90 89 84 84 -6 3,000 252,700 13 45.405 84 T/J 9,700 0 B 0 141 HRTA Hartadinata Abadi Tbk. --M5---1 256 260 256 256 0 1,200 309,400 6 85.333 256 T/J 9,400 0 B 0 142 HRUM Harum Energy Tbk. --M2K--1 1,340 1,360 1,345 1,360 20 1,084,100 1,468,012,000 451 26.154 1,365 J 10,600 1,360 T/B 7,900 143 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 10,200 10,300 9,925 10,000 -200 4,190,800 42,522,855,000 3,222 370.714 10,025 J 100 10,000 T/B 534,700 145 IDPR Indonesia Pondasi Raya Tbk. --U6---1 226 214 212 212 -14 125,000 26,700,000 4 16.562 212 T/J 100,000 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. --U3---1 145 143 135 138 -7 143,000 19,596,100 33 131.429 138 T/J 58,100 137 B 93,800 147 IGAR Champion Pacific Indonesia Tbk. --U3---1 210 212 202 210 0 641,600 135,062,000 35 137.255 214 J 80,900 210 T/B 7,700 148 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 400 20,000 1 14.286 50 T/J 13,301,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. --M4---1 430 456 432 446 16 589,000 263,494,400 202 59.876 448 J 500 446 T/B 21,900 150 IMJS Indomobil Multi Jasa Tbk. --M8---1 145 189 147 160 15 777,200 126,807,300 71 32.000 160 T/J 9,900 155 B 50,000 151 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,180 1,110 1,120 0 7,785,300 8,859,383,500 2,364 448.000 1,120 T/J 115,500 1,115 B 81,300 152 INCI Intanwijaya Internasional Tbk --U3---1 378 376 376 376 -2 100 37,600 1 40.667 376 T/J 10,100 0 B 0 153 INCO Vale Indonesia Tbk. --M2XX-1 2,210 2,370 2,220 2,320 110 9,716,800 22,537,539,000 3,098 946.939 2,320 T/J 114,400 2,310 B 18,200 154 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,800 6,925 6,475 6,600 -200 12,287,400 80,903,477,500 5,726 1,129.769 6,600 T/J 1,346,800 6,575 B 115,700 155 INDR Indo-Rama Synthetics Tbk. --U4---1 1,760 2,000 1,760 2,000 240 14,000 27,298,000 25 269.364 2,000 T/J 2,000 1,910 B 2,000 156 INDS Indospring Tbk. --M4---1 1,550 1,700 1,550 1,700 150 7,500 12,208,500 10 159.375 1,885 J 100 1,490 B 100 157 INDY Indika Energy Tbk. --M2K--1 750 785 730 740 -10 4,416,100 3,318,454,500 1,331 25.085 740 T/J 317,300 735 B 144,400 158 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 4,210 4,640 4,210 4,510 300 10,788,800 47,797,669,000 4,946 232.394 4,520 J 85,900 4,510 T/B 404,700 159 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 24,500 1,225,000 8 0.286 50 T/J 167,300 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,825 12,150 11,575 11,925 100 4,005,000 47,864,967,500 4,025 477.000 11,925 T/J 455,700 11,900 B 8,300 161 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 53 60 53 56 3 540,100 29,356,300 64 26.667 56 T/J 35,200 54 B 15,200 162 IPTV MNC Vision Networks Tbk. --U9---1 406 410 402 408 2 5,216,600 2,130,571,400 7,808 170.000 408 T/J 236,300 406 B 100,000 163 ISAT Indosat Tbk. --M7K--1 1,735 2,010 1,750 1,945 210 9,056,200 17,327,524,500 4,209 138.929 1,950 J 7,600 1,945 T/B 660,400 164 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 146 164 141 158 12 66,714,100 10,430,609,700 5,256 53.559 158 T/J 223,500 157 B 508,500 165 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,150 8,475 8,150 8,225 75 1,097,000 9,130,395,000 1,851 58.750 8,225 T/J 128,000 8,200 B 28,800 166 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 85 J 1,500 77 B 1,500 167 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 414 416 416 416 2 100,000 41,600,000 1 344.322 416 T/J 297,300 0 B 0 168 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 965 1,005 960 970 5 26,431,200 25,869,991,500 4,943 265.172 975 J 66,800 970 T/B 84,900 169 JRPT Jaya Real Property Tbk. --M6K--1 400 420 398 404 4 7,137,100 2,916,671,400 462 388.462 408 J 220,700 404 T/B 127,000 170 JSKY Sky Energy Indonesia Tbk. --U4---1 81 98 76 98 17 30,525,500 2,810,201,100 2,142 49.000 99 J 397,500 98 T/B 2,077,600 171 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,600 2,880 2,600 2,880 280 9,769,300 27,155,136,000 3,390 169.831 2,880 T/J 10,300 2,870 B 53,600 172 KAEF Kimia Farma Tbk. --M5---1 1,300 1,390 1,300 1,305 5 15,582,100 20,643,948,500 4,137 1,305.000 1,310 J 228,900 1,305 T/B 59,200 173 KBLI KMI Wire & Cable Tbk. --M4K--1 400 500 394 500 100 1,958,100 941,523,200 171 60.754 500 T/J 1,065,100 406 B 100 174 KEEN Kencana Energi Lestari Tbk. --M7---1 348 370 336 340 -8 52,600 18,396,400 22 85.859 362 J 6,100 338 B 300 175 KICI Kedaung Indah Can Tbk --U5---1 238 258 222 222 -16 19,500 4,340,600 13 47.132 230 J 15,000 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. --M6---1 118 124 115 120 2 4,071,300 486,759,500 341 4.163 121 J 900 120 T/B 36,200 177 KINO Kino Indonesia Tbk. --M5---1 1,960 1,960 1,945 1,960 0 536,900 1,052,169,500 251 51.579 1,960 T/J 68,100 1,955 B 30,700 178 KKGI Resource Alam Indonesia Tbk. --U2---1 160 160 160 160 0 5,300 848,000 1 561.404 178 J 3,800 173 B 99,900 179 KLBF Kalbe Farma Tbk. --M5BX-1 1,285 1,300 1,230 1,250 -35 59,542,900 74,747,995,000 8,613 12,191.554 1,250 T/J 1,125,400 1,245 B 68,800 180 KOBX Kobexindo Tractors Tbk. --U9---1 67 90 67 90 23 3,574,000 303,438,900 433 22.500 0 J 0 90 T/B 2,299,800 181 KOTA DMS Propertindo Tbk. --U6---1 525 520 492 520 -5 12,500 6,435,600 11 260.000 525 J 149,500 492 B 200 182 KPAL Steadfast Marine Tbk. --U4---1 106 108 104 107 1 240,000 25,353,100 74 93.043 107 T/J 4,100 106 B 11,600 183 KRAS Krakatau Steel (Persero) Tbk. --U3---1 159 171 160 166 7 5,871,500 974,678,300 627 20.637 167 J 707,700 166 T/B 23,900 184 KREN Kresna Graha Investama Tbk. --U9---1 302 304 294 302 0 196,300 58,657,400 87 3,141.906 302 T/J 74,800 294 B 1,500 185 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200,000 10,000,000 10 7.806 50 T/J 12,728,200 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 2,450 2,550 2,400 2,400 -50 707,100 1,726,712,000 444 150.000 2,400 T/J 2,500 2,390 B 100 188 LION Lion Metal Works Tbk. --U3---1 262 300 262 300 38 16,400 4,582,400 11 187.889 300 T/J 2,300 262 B 10,500 189 LPCK Lippo Cikarang Tbk --U6---1 468 505 464 482 14 770,900 370,974,100 227 54.344 488 J 2,000 482 T/B 123,200 190 LPGI Lippo General Insurance Tbk. --U8---1 3,650 3,650 3,650 3,650 0 100 365,000 1 164.045 3,990 J 100 0 B 0 191 LPKR Lippo Karawaci Tbk. --M6K--1 139 145 136 139 0 11,529,800 1,623,330,500 723 44.885 141 J 25,000 139 T/B 154,200 192 LPPF Matahari Department Store Tbk. --M9XX-1 1,160 1,240 1,080 1,095 -65 49,779,100 56,530,314,500 11,411 24.812 1,100 J 4,000 1,095 T/B 1,720,000 193 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 785 855 790 800 15 21,098,300 17,253,237,000 1,677 206.452 800 T/J 6,168,200 795 B 153,600 194 LTLS Lautan Luas Tbk. --U9---1 460 470 450 468 8 68,800 32,031,600 18 165.436 468 T/J 159,000 452 B 2,000 195 MAIN Malindo Feedmill Tbk. --M3K--1 460 505 462 478 18 13,919,200 6,745,196,200 2,146 271.591 480 J 38,700 478 T/B 149,400 196 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 46,300 2,315,000 11 6.835 50 T/J 379,956,400 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--1 454 470 438 458 4 37,452,700 17,073,138,800 3,105 734.976 458 T/J 246,100 456 B 6,700 199 MARK Mark Dynamics Indonesia Tbk. --U3---1 348 362 336 340 -8 6,271,800 2,173,307,400 422 680.000 342 J 58,400 340 T/B 95,400 200 MASA Multistrada Arah Sarana Tbk. --U4---1 492 0 0 492 0 0 0 0 349.829 484 J 2,000 460 B 2,300 201 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,100 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 334 350 330 332 -2 1,682,100 563,198,600 250 20.750 334 J 9,200 332 T/B 30,200 203 MBTO Martina Berto Tbk. --U5---1 67 68 68 68 1 500 34,000 1 9.189 68 T/J 1,500 67 B 5,000 204 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 78 86 75 82 4 2,674,800 214,186,200 135 73.548 82 T/J 96,900 81 B 430,000 205 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 400 20,000 1 36.232 50 T/J 5,890,900 0 B 0 206 MDLN Modernland Realty Tbk. --M6---1 79 83 78 79 0 56,898,400 4,535,001,000 836 23.445 80 J 2,133,100 79 T/B 23,940,300 207 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 49,549,300 0 B 0 208 MEDC Medco Energi Internasional Tbk. --M2K--1 432 515 450 480 48 164,165,200 79,846,057,300 12,794 845.413 482 J 390,200 480 T/B 247,300 209 MEGA Bank Mega Tbk. XDU8---1 6,425 6,450 6,425 6,450 25 7,800 50,132,500 8 4,701.577 6,450 T/J 6,200 6,025 B 500 210 META Nusantara Infrastructure Tbk. --U7---1 117 117 113 113 -4 1,148,800 130,028,800 69 34.234 113 T/J 1,081,000 112 B 129,100 211 MGRO Mahkota Group Tbk. --M1K--1 620 635 625 635 15 2,314,300 1,456,410,500 205 282.222 640 J 109,000 635 T/B 8,800 212 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,000 2,100 2,000 2,060 60 1,399,300 2,880,438,000 730 121.285 2,060 T/J 400 2,050 B 1,200 213 MLBI Multi Bintang Indonesia Tbk. --U5---1 10,850 11,075 10,850 10,850 0 43,300 470,332,500 15 69,108.280 11,075 J 300 10,850 T/B 100 214 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 8,839,100 442,673,700 124 5.735 50 T/J 11,170,300 0 B 0 215 MLPT Multipolar Technology Tbk. --U9---1 340 376 342 344 4 6,000 2,119,400 13 71.667 374 J 3,000 344 T/B 4,800 216 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,000 1,045 990 1,000 0 25,041,000 25,148,909,000 6,728 111.111 1,000 T/J 1,288,900 995 B 163,100 217 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 454 486 456 480 26 1,639,900 774,990,800 334 32.000 480 T/J 400 474 B 15,300 218 MPPA Matahari Putra Prima Tbk. --U9---1 83 88 80 82 -1 3,393,100 282,423,100 410 34.476 83 J 72,000 82 T/B 112,700 219 MRAT Mustika Ratu Tbk. --U5---1 129 129 129 129 0 200 25,800 2 19.846 129 T/J 4,321,000 122 B 500 220 MSKY MNC Sky Vision Tbk. --U9---1 1,270 0 0 1,270 0 0 0 0 83.553 1,270 J 30,300 1,195 B 500 221 MTDL Metrodata Electronics Tbk. --M9K--1 1,130 1,250 1,140 1,185 55 586,200 699,484,000 217 2,133.290 1,200 J 1,800 1,185 T/B 53,100 222 MTLA Metropolitan Land Tbk. --U6---1 380 0 0 380 0 0 0 0 159.764 380 J 52,900 354 B 5,000 223 MYOH Samindo Resources Tbk. --U2---1 1,105 1,335 1,115 1,335 230 123,800 164,598,500 31 159.009 1,335 T/J 87,600 1,105 B 2,500 224 MYOR Mayora Indah Tbk. --M5KB-1 1,810 1,825 1,760 1,810 0 1,960,900 3,501,907,000 864 9,054.527 1,815 J 25,700 1,810 T/B 966,700 225 MYTX Asia Pacific Investama Tbk. --U4---1 60 58 56 56 -4 57,900 3,281,600 17 8.417 56 T/J 21,800 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. --U3---1 400 424 406 408 8 2,018,600 830,060,200 560 125.538 412 J 4,300 408 T/B 236,500 227 NISP Bank OCBC NISP Tbk. --U8---1 775 800 725 780 5 4,000 3,037,500 5 945.180 780 T/J 1,500 760 B 200 228 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 300 855 B 200 229 NRCA Nusa Raya Cipta Tbk. --U6---1 268 276 260 274 6 38,700 10,490,800 27 32.235 276 J 6,000 274 T/B 1,300 230 NZIA Nusantara Almazia Tbk. --U6---1 264 264 246 264 0 5,000 1,302,000 3 120.000 326 J 600 264 T/B 100 231 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,100 55,000 2 98.922 50 T/J 1,875,400 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. --U6---1 107 108 100 104 -3 86,768,300 8,825,663,000 10,984 104.000 105 J 1,057,900 104 T/B 1,250,300 233 PANR Panorama Sentrawisata Tbk. --U9---1 89 90 83 85 -4 190,900 16,396,400 73 50.999 85 T/J 4,000 84 B 78,000 234 PANS Panin Sekuritas Tbk. --U8---1 785 930 800 900 115 5,700 4,800,000 11 654.545 900 T/J 1,800 825 B 200 235 PBID Panca Budi Idaman Tbk. --U3---1 845 870 825 835 -10 30,700 25,604,000 33 98.235 865 J 2,600 835 T/B 2,800 236 PBRX Pan Brothers Tbk. --M4---1 212 216 210 216 4 27,400 5,792,400 14 382.301 216 T/J 7,800 212 B 200 237 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-1 800 840 795 800 0 199,167,500 162,230,179,000 11,447 266.667 805 J 980,400 800 T/B 3,511,200 239 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 480 600 480 590 110 253,800 132,431,400 69 115.122 590 T/J 8,500 510 B 200 240 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,600 2,550 2,500 2,500 -100 3,000 7,572,000 12 1,037.387 2,550 J 4,600 2,500 T/B 600 241 PNBN Bank Pan Indonesia Tbk --M8K--1 690 740 700 740 50 3,580,700 2,584,011,000 383 1,232.101 740 T/J 599,000 735 B 343,200 242 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 50.000 50 T/J 5,038,700 0 B 0 243 PNIN Paninvest Tbk. --U8---1 685 700 685 700 15 12,900 8,999,500 9 744.364 705 J 5,000 700 T/B 14,300 244 PNLF Panin Financial Tbk. --M8K--1 185 197 175 194 9 23,647,200 4,328,157,900 1,199 209.684 194 T/J 457,800 193 B 413,800 245 POLL Pollux Properti Indonesia Tbk. --U6---1 9,450 9,475 8,800 8,800 -650 497,500 4,471,780,000 184 1,430.894 8,800 T/J 1,000 0 B 0 246 PPRE PP Presisi Tbk. --U7---1 108 112 105 110 2 27,645,400 3,003,928,700 2,295 25.581 110 T/J 1,257,900 109 B 237,100 247 PPRO PP Properti Tbk. --U6K--1 50 50 50 50 0 3,191,700 159,585,000 231 108.108 50 T/J 63,893,600 0 B 0 248 PRAS Prima Alloy Steel Universal Tbk. --U4---1 161 167 167 167 6 100 16,700 1 94.016 162 J 300 150 B 2,000 249 PRDA Prodia Widyahusada Tbk. --U9---1 3,000 3,070 3,000 3,070 70 10,900 32,720,000 8 47.231 3,460 J 5,200 3,070 T/B 400 250 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 150 137 148 11 31,000 4,383,800 17 109.630 148 T/J 900 140 B 100 251 PTBA Bukit Asam Tbk. --M2BX-1 2,030 2,130 2,020 2,110 80 25,841,300 54,227,038,000 6,401 1,834.783 2,110 T/J 10,000 2,100 B 15,700 252 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 64 B 5,000 253 PTPP PP (Persero) Tbk. --M6XX-1 525 585 525 570 45 69,448,800 38,908,980,000 4,495 107.143 575 J 93,400 570 T/B 149,000 254 PTRO Petrosea Tbk. --M2---1 1,200 1,300 1,220 1,300 100 1,181,100 1,505,761,000 521 1,040.000 1,300 T/J 79,000 1,285 B 10,000 255 PTSN Sat Nusapersada Tbk --M4---1 149 156 150 156 7 3,449,600 533,567,000 188 80.690 156 T/J 10,000 155 B 209,600 256 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 214 B 5,000 257 PURE Trinitan Metals and Minerals Tbk. --U3---1 83 110 82 101 18 18,017,600 1,802,814,400 1,995 33.667 103 J 602,600 101 T/B 328,600 258 PWON Pakuwon Jati Tbk. --M6B3-1 328 352 330 344 16 46,310,800 15,876,300,600 4,147 1,326.188 346 J 149,600 344 T/B 5,673,300 259 PZZA Sarimelati Kencana Tbk. --U9---1 555 600 565 570 15 2,625,800 1,532,052,000 522 51.818 570 T/J 32,000 565 B 22,900 260 RAJA Rukun Raharja Tbk. --M7---1 104 118 102 103 -1 48,923,400 5,349,828,000 4,206 353.806 103 T/J 738,500 102 B 330,700 261 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 456 525 456 510 54 53,962,600 26,849,792,100 5,356 318.750 515 J 255,200 510 T/B 533,400 262 RANC Supra Boga Lestari Tbk. --U9---1 286 0 0 286 0 0 0 0 57.200 292 J 600 286 B 500 263 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 1,100 55,000 2 15.994 50 T/J 4,732,500 0 B 0 264 RDTX Roda Vivatex Tbk --U6---1 4,700 4,700 4,700 4,700 0 1,900 8,930,000 3 247.604 4,800 J 1,200 4,600 B 300 265 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,400 0 B 0 266 RICY Ricky Putra Globalindo Tbk --U4---1 133 0 0 133 0 0 0 0 21.124 128 J 31,200 0 B 0 267 RMBA Bentoel Internasional Investama Tbk. --U5---1 278 298 260 262 -16 28,100 7,440,400 21 2,050.078 262 T/J 5,800 260 B 7,300 268 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,210 1,290 1,230 1,250 40 9,000 11,230,500 12 490.196 1,290 J 520,100 1,215 B 5,000 269 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 272 340 340 340 68 48,500 16,490,000 8 283.333 0 J 0 340 T/B 5,644,400 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 0 0 9,100 0 0 0 0 5,870.968 9,100 J 50,300 8,550 B 3,000 271 SCMA Surya Citra Media Tbk. --M9XX-1 795 815 765 790 -5 28,014,300 21,973,178,500 2,182 357.380 795 J 279,200 790 T/B 441,000 272 SDPC Millennium Pharmacon International Tbk. --U9---1 81 88 79 79 -2 48,600 3,867,600 14 52.734 81 J 5,000 79 T/B 25,300 273 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 780 795 730 795 15 4,000 3,091,500 4 889.212 800 J 23,400 780 B 1,000 274 SGRO Sampoerna Agro Tbk. --U1---1 2,450 2,490 2,400 2,450 0 105,700 257,452,000 51 104.701 2,450 T/J 1,000 2,360 B 2,100 275 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,170 1,420 1,170 1,240 70 15,557,500 20,172,445,000 4,375 213.793 1,270 J 100 1,240 T/B 211,000 276 SILO Siloam International Hospitals Tbk. --M9K--1 5,800 5,750 5,600 5,600 -200 14,900 83,482,500 39 63.601 5,600 T/J 9,800 5,550 B 1,200 277 SIMP Salim Ivomas Pratama Tbk. --M1---1 226 236 216 232 6 2,619,300 605,256,600 363 21.091 234 J 351,000 232 T/B 35,300 278 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 220 238 220 226 6 11,532,400 2,640,729,200 1,528 40.357 228 J 96,700 226 T/B 186,800 279 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 665 680 665 670 5 11,200 7,508,000 26 809.179 685 J 500 670 T/B 12,800 280 SMDR Samudera Indonesia Tbk. --U7---1 140 159 140 154 14 710,200 106,646,000 91 618.027 154 T/J 16,600 150 B 1,000 281 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,500 7,775 7,500 7,700 200 3,988,100 30,525,875,000 2,814 2,679.379 7,725 J 2,500 7,700 T/B 313,800 282 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 172 184 172 184 12 35,600 6,190,200 8 95.337 184 T/J 44,000 182 B 1,000 283 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,500 J 1,000 0 B 0 284 SMRA Summarecon Agung Tbk. --M6K--1 356 424 358 424 68 103,299,000 40,039,702,200 5,933 696.681 426 J 22,300 424 T/B 1,297,500 285 SMSM Selamat Sempurna Tbk. --U4K--1 1,170 1,200 1,145 1,180 10 2,494,900 2,937,613,000 575 3,151.794 1,185 J 27,000 1,180 T/B 25,000 286 SOCI Soechi Lines Tbk. --M7---1 114 136 108 114 0 71,141,700 8,783,426,700 4,003 20.727 114 T/J 159,800 113 B 200,000 287 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 0 B 0 288 SPMA Suparma Tbk. --U3---1 258 276 258 270 12 4,400 1,165,800 9 121.033 270 T/J 24,300 260 B 500 289 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 186 186 -14 110,500 20,562,200 37 198.504 186 T/J 88,200 0 B 0 290 SRIL Sri Rejeki Isman Tbk. --M4LK-1 147 153 147 151 4 34,062,400 5,136,204,000 1,944 62.917 152 J 1,005,800 151 T/B 1,437,300 291 SRSN Indo Acidatama Tbk --U3---1 61 62 59 62 1 1,236,500 75,737,800 99 11.292 62 T/J 16,200 60 B 223,100 292 SSIA Surya Semesta Internusa Tbk. --M6K--1 382 400 362 372 -10 48,351,000 18,675,203,400 2,007 152.615 372 T/J 2,551,100 368 B 86,600 293 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,000 1,045 1,000 1,005 5 9,359,800 9,429,637,000 244 150.000 1,005 T/J 150,300 1,000 B 260,100 294 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 132 139 0 350,300 47,623,600 20 136.275 139 T/J 300,600 133 B 30,000 295 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 10,897,000 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 42,446,100 0 B 0 298 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 880 950 860 905 25 25,400,800 23,567,656,000 1,296 223.457 910 J 54,400 905 T/B 28,200 299 TBLA Tunas Baru Lampung Tbk. --M5---1 470 492 472 490 20 3,656,100 1,771,464,200 478 111.579 492 J 33,200 490 T/B 44,500 300 TCID Mandom Indonesia Tbk. --U5---1 9,500 9,325 9,200 9,200 -300 500 4,625,000 5 902.385 9,325 J 100 9,100 B 100 301 TDPM Tridomain Performance Materials Tbk. --M3K--1 153 166 152 166 13 12,400 1,930,600 36 72.807 166 T/J 300 153 B 1,400 302 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 140 148 135 135 -5 81,061,700 11,339,444,900 4,802 43.548 136 J 3,041,100 135 T/B 1,794,300 303 TGRA Terregra Asia Energy Tbk. --U7---1 62 66 62 65 3 698,900 44,780,400 84 32.500 65 T/J 79,800 62 B 25,700 304 TINS Timah Tbk. --M2K--1 440 456 440 448 8 19,699,200 8,878,885,400 1,632 228.925 450 J 166,700 448 T/B 1,149,400 305 TIRT Tirta Mahakam Resources Tbk --U3---1 55 57 57 57 2 100 5,700 1 26.057 57 T/J 19,400 55 B 215,800 306 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,180 4,780 4,130 4,780 600 9,082,000 40,267,196,000 4,876 295.539 4,790 J 54,700 4,780 T/B 381,600 307 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,130 3,220 3,120 3,200 70 83,469,200 265,840,347,000 10,027 1,681.688 3,210 J 1,426,400 3,200 T/B 4,158,400 308 TMAS Temas Tbk. --M7---1 80 99 81 99 19 8,567,200 775,909,800 552 227.701 99 T/J 1,097,100 94 B 11,000 309 TOBA Toba Bara Sejahtra Tbk. --U2---1 368 366 366 366 -2 19,900 7,283,400 1 77.234 366 T/J 20,000 344 B 5,100 310 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 51,000 2,550,000 15 80.475 50 T/J 10,179,100 0 B 0 311 TOTL Total Bangun Persada Tbk. --M6---1 310 310 300 300 -10 1,422,100 429,842,400 202 107.826 302 J 1,228,500 300 T/B 194,300 312 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 665 670 645 660 -5 121,947,000 80,333,737,000 2,666 3,143.905 660 T/J 1,362,600 655 B 1,764,100 313 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---1 128 128 128 128 0 100 12,800 1 128.987 127 J 12,700 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---1 350 360 352 360 10 500 176,800 2 214.746 360 T/J 9,900 352 B 9,600 317 TSPC Tempo Scan Pacific Tbk. --U5---1 1,100 1,150 1,090 1,100 0 47,100 52,387,500 50 196.232 1,110 J 75,100 1,100 T/B 100 318 TURI Tunas Ridean Tbk. --U9---1 1,300 1,330 1,295 1,330 30 40,000 53,189,000 5 2,955.556 1,325 J 1,800 0 B 0 319 UCID Uni-Charm Indonesia Tbk. --U4---1 1,190 1,300 1,175 1,190 0 665,400 803,740,000 490 79.333 1,195 J 16,700 1,190 T/B 1,100 320 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,395 1,400 1,350 1,370 -25 744,100 1,025,821,000 500 2,656.274 1,380 J 1,900 1,370 T/B 37,100 321 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,600 0 0 2,600 0 0 0 0 96.294 2,990 J 100 2,700 B 200 322 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 51 50 51 0 30,700 1,538,400 27 2.422 51 T/J 21,700 50 B 181,800 323 UNTR United Tractors Tbk. --M9BX-1 16,900 17,700 16,900 17,150 250 4,349,900 74,699,082,500 4,927 20,416.667 17,150 T/J 99,000 17,050 B 100 324 UNVR Unilever Indonesia Tbk. --M5BX-1 7,225 7,250 6,925 7,100 -125 18,556,300 131,221,500,000 8,200 181,771.633 7,100 T/J 76,600 7,075 B 100 325 VICO Victoria Investama Tbk. --U8---1 107 107 107 107 0 200 21,400 1 85.600 106 J 13,500 0 B 0 326 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 22,000 1,100,000 8 16.667 50 T/J 90,873,100 0 B 0 327 VOKS Voksel Electric Tbk. --U4---1 264 264 248 260 -4 2,500 646,400 6 115.012 260 T/J 11,200 252 B 4,000 328 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 164 177 163 173 9 53,485,300 9,157,886,900 3,631 59.655 173 T/J 645,100 172 B 927,500 329 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 83 85 83 85 2 663,500 55,706,500 118 37.106 85 T/J 41,600 84 B 2,000 330 WIIM Wismilak Inti Makmur Tbk. --M5---1 95 108 91 108 13 7,418,600 745,821,900 371 16.615 108 T/J 57,400 107 B 1,000 331 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 865 940 865 910 45 57,253,000 51,546,419,000 6,009 233.901 915 J 703,700 910 T/B 3,999,600 332 WINS Wintermar Offshore Marine Tbk. --U7---1 77 88 72 88 11 520,000 38,620,600 15 23.798 87 J 5,000 85 B 5,500 333 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 202 218 204 210 8 384,100 81,406,800 65 31.837 212 J 10,400 210 T/B 6,400 334 WOOD Integra Indocabinet Tbk. --M5K--1 258 274 256 266 8 7,439,800 1,973,469,000 678 102.308 266 T/J 9,200 264 B 29,600 335 WSBP Waskita Beton Precast Tbk. --M3K--1 136 148 137 141 5 79,515,500 11,353,112,400 2,942 28.776 142 J 221,500 141 T/B 4,159,800 336 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 488 515 486 510 22 124,082,500 62,387,549,200 5,998 137.652 515 J 2,327,100 510 T/B 988,900 337 WTON Wijaya Karya Beton Tbk. --M3K--1 226 240 228 240 14 29,651,900 6,998,412,600 1,805 40.678 242 J 799,300 240 T/B 745,000 Total 4,970,396,700 5,012,308,382,100 477,560 2,125,447,200 130,531,600 Jakarta, 03 April 2020 Trading Division