List of Securities Quotation Main Board Date: Tuesday, 07 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 6,050 6,600 6,100 6,600 550 5,639,100 36,057,760,000 2,677 536.167 6,625 J 13,300 6,600 T/B 14,800 2 ABMM ABM Investama Tbk. --U9---1 1,450 1,445 1,395 1,445 -5 1,200 1,729,000 5 38.533 1,445 T/J 2,100 1,360 B 400 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,305 1,345 1,255 1,325 20 16,577,000 21,463,736,000 4,868 1,615.854 1,325 T/J 617,000 1,315 B 22,000 4 ACST Acset Indonusa Tbk. --U6---1 306 326 296 300 -6 3,510,400 1,075,215,800 499 12.598 302 J 240,100 300 T/B 21,200 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 640 695 615 630 -10 82,456,800 53,945,823,000 6,401 494.766 635 J 949,500 630 T/B 5,035,000 6 ADMF Adira Dinamika Multi Finance Tbk. CDU8---1 8,000 8,200 7,600 8,000 0 2,407,600 19,189,195,000 2,469 344.086 8,000 T/J 200,300 7,975 B 38,400 7 ADMG Polychem Indonesia Tbk --U3---1 110 113 104 105 -5 706,400 74,940,700 88 9.372 110 J 23,200 105 T/B 100,400 8 ADRO Adaro Energy Tbk. --M2BX-1 1,150 1,200 1,075 1,140 -10 52,492,500 58,740,069,500 6,824 103.636 1,140 T/J 1,005,600 1,130 B 194,200 9 AGII Aneka Gas Industri Tbk. --M3---1 438 460 438 440 2 1,212,200 536,787,000 183 40.000 440 T/J 124,100 438 B 154,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 105 113 98 105 0 9,103,400 984,502,200 781 171.546 106 J 88,100 105 T/B 1,300 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 2,150 2,320 2,070 2,150 0 33,630,500 73,797,011,000 3,685 1,713.543 2,150 T/J 365,700 2,140 B 76,400 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 0 0 400 0 0 0 0 199.844 400 J 130,500 380 B 100 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 220 220 206 212 -8 349,000 72,747,400 120 192.727 210 J 25,000 208 B 1,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,280 2,280 2,250 2,250 -30 24,300 55,133,000 10 91.837 2,250 T/J 5,800 2,220 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 795 825 790 810 15 320,400 259,740,500 63 2,066.907 820 J 27,900 810 T/B 83,000 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 515 515 515 0 2,000 1,030,000 2 42.917 0 J 0 520 B 200 18 ANTM Aneka Tambang Tbk. --M2XX-1 540 590 520 555 15 256,413,700 141,914,134,000 15,278 365.926 560 J 1,695,300 555 T/B 424,900 19 APLI Asiaplast Industries Tbk. --U3---1 134 134 134 134 0 10,000 1,340,000 2 111.667 134 T/J 5,000 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 115 125 110 116 1 27,766,300 3,229,060,600 1,788 31.781 117 J 324,300 116 T/B 448,800 21 ARNA Arwana Citramulia Tbk. --M3---1 348 350 346 348 0 1,127,200 392,249,800 37 2,365.255 350 J 249,400 348 T/B 310,300 22 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. --U8---1 955 0 0 955 0 0 0 0 282.085 1,000 J 3,000 950 B 200 24 ASGR Astra Graphia Tbk. --U9---1 855 885 850 850 -5 132,200 113,118,500 28 176.232 855 J 17,500 850 T/B 10,600 25 ASII Astra International Tbk. --M4BX-1 4,030 4,250 3,960 4,060 30 79,018,000 320,501,261,000 10,801 2,903.380 4,060 T/J 176,100 4,050 B 284,800 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,195 1,190 1,190 1,190 -5 600 714,000 1 2,203.704 1,190 T/J 600 1,185 B 800 27 ASRI Alam Sutera Realty Tbk. --M6---1 134 144 125 125 -9 70,091,700 8,965,684,200 2,691 119.048 125 T/J 2,760,100 0 B 0 28 ASSA Adi Sarana Armada Tbk. --M7K--1 318 344 298 318 0 6,646,000 2,152,757,400 503 81.538 318 T/J 11,200 316 B 32,900 29 ATIC Anabatic Technologies Tbk. --U9---1 720 720 670 670 -50 600 427,000 2 95.714 720 J 2,000 680 B 500 30 AUTO Astra Otoparts Tbk. --M4---1 840 880 820 845 5 3,169,800 2,679,948,000 562 764.222 845 T/J 3,000 840 B 2,700 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 14,100 705,000 1 33.333 50 T/J 190,100 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 610 630 570 610 0 5,100 2,989,500 19 7,911.803 610 T/J 1,500 575 B 200 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,675 30,500 27,900 28,275 -400 29,830,700 852,769,325,000 21,263 16,157.143 28,275 T/J 5,181,800 28,225 B 1,200 34 BBKP Bank Bukopin Tbk. --M8---1 126 134 120 125 -1 20,408,600 2,566,671,500 964 37.082 125 T/J 403,700 124 B 15,000 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,180 1,180 1,170 1,170 -10 4,000 4,705,000 7 84.783 1,180 J 10,000 1,100 B 200 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,290 4,650 4,120 4,310 20 81,628,300 352,463,411,000 16,270 20.730 4,310 T/J 1,147,800 4,300 B 23,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 3,020 3,240 2,950 3,030 10 405,389,200 1,232,994,317,000 40,477 3,462.857 3,040 J 8,141,400 3,030 T/B 305,800 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 1,520,200 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 1,005 1,100 975 1,010 5 81,395,900 83,525,789,500 6,555 131.739 1,015 J 74,300 1,010 T/B 2,437,400 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 290 286 280 286 -4 6,600 1,881,600 5 291.183 286 T/J 2,800 280 B 5,000 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 168 151 168 18 113,500 18,873,400 16 476.434 168 T/J 53,700 167 B 20,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,300 2,440 2,170 2,240 -60 6,490,300 14,866,924,000 1,794 1.265 2,240 T/J 5,800 2,230 B 3,100 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 126 137 118 120 -6 26,891,100 3,360,460,500 1,394 70.588 122 J 158,300 120 T/B 1,251,200 44 BHIT MNC Investama Tbk. --M9---1 51 56 51 54 3 25,866,000 1,384,129,200 657 157.918 54 T/J 1,660,600 53 B 311,500 45 BINA Bank Ina Perdana Tbk. --U8---1 920 970 890 970 50 10,532,000 9,375,832,500 19 548.035 950 J 200,000 890 B 28,500 46 BIRD Blue Bird Tbk. --M7---1 1,015 1,055 995 1,000 -15 3,390,200 3,442,674,500 587 15.385 1,005 J 75,800 1,000 T/B 17,800 47 BISI BISI International Tbk. --U1---1 725 820 720 780 55 447,700 348,399,500 261 390.000 780 T/J 314,400 775 B 91,200 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 840 880 825 840 0 6,788,400 5,755,184,000 1,636 140.000 840 T/J 205,100 835 B 147,900 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 525 555 520 540 15 12,707,300 6,822,033,000 1,733 125.581 545 J 178,200 540 T/B 52,800 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 16,097,400 804,870,000 236 3.455 50 T/J 92,735,100 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 124,381,500 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 5,200 5,600 4,970 5,125 -75 95,732,300 491,210,964,500 14,089 1,544.293 5,125 T/J 2,239,800 5,100 B 267,500 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 59 66 55 55 -4 24,300 1,338,100 9 11.000 56 J 10,000 55 T/B 10,000 54 BMTR Global Mediacom Tbk. --M9K--1 214 234 214 232 18 49,474,000 11,066,782,600 2,573 188.833 234 J 903,200 232 T/B 9,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 272 288 262 272 0 14,900 4,098,600 17 170.000 272 T/J 4,000 270 B 100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 675 715 660 675 0 2,035,200 1,395,644,000 509 4.984 680 J 17,500 675 T/B 128,300 57 BNII Bank Maybank Indonesia Tbk. CDU8---1 161 175 162 167 6 1,989,900 337,155,600 320 1.990 167 T/J 88,600 166 B 10,600 58 BNLI Bank Permata Tbk. --M8K--1 1,150 1,185 1,130 1,155 5 7,971,500 9,229,745,000 922 12.575 1,160 J 155,400 1,155 T/B 123,000 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 86 87 86 86 0 3,400 292,600 4 86.000 86 T/J 90,900 84 B 100 60 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,710 B 1,100 61 BRIS Bank BRIsyariah Tbk. --M8---1 204 222 197 202 -2 23,211,400 4,826,606,800 1,725 39.608 204 J 593,500 202 T/B 1,280,200 62 BRPT Barito Pacific Tbk. --M3XX-1 1,000 1,050 950 985 -15 87,885,900 86,875,750,000 7,436 385.172 985 T/J 1,284,900 975 B 360,400 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 830 915 810 855 25 48,885,400 41,560,393,000 4,879 167.481 860 J 491,000 855 T/B 1,257,700 64 BSIM Bank Sinarmas Tbk. --U8---1 500 500 500 500 0 300 150,000 1 341.020 494 J 14,000 478 B 1,200 65 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 66 BTPN Bank BTPN Tbk. --U8---1 2,000 2,150 2,000 2,020 20 121,200 249,292,000 97 391.047 2,020 T/J 105,400 2,010 B 4,300 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,230 2,780 2,270 2,780 550 82,305,500 209,314,288,000 18,713 285.128 0 J 0 2,780 T/B 4,696,300 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 91 92 87 88 -3 218,500 19,368,900 52 47.694 88 T/J 39,900 87 B 136,800 69 BULL Buana Lintas Lautan Tbk. --M7---1 163 168 157 162 -1 83,063,000 13,615,520,400 277 15.842 163 J 21,400 162 T/B 52,300 70 BVIC Bank Victoria International Tbk. --U8---1 58 60 58 59 1 413,700 24,511,600 16 55.790 59 T/J 4,000 58 B 3,035,300 71 BWPT Eagle High Plantations Tbk. --U1---1 84 89 79 84 0 39,324,900 3,297,751,600 1,713 18.372 84 T/J 329,400 83 B 852,600 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 29,000 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 185 202 185 202 17 1,493,900 290,652,900 323 61.212 202 T/J 130,300 193 B 1,000 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 69 72 65 65 -4 10,155,200 682,504,400 248 37.143 65 T/J 614,500 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,350 1,400 1,260 1,260 -90 132,500 178,496,500 39 260.331 1,260 T/J 13,600 0 B 0 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 190 200 190 190 0 117,100 22,565,100 38 14.868 190 T/J 18,400 189 B 20,000 77 CITY Natura City Developments Tbk. --U6---1 56 57 53 57 1 98,300 5,383,800 17 47.500 57 T/J 19,600 54 B 200 78 CLEO Sariguna Primatirta Tbk. --M5K--1 422 434 412 422 0 7,467,500 3,161,485,000 799 1,834.783 422 T/J 9,800 420 B 217,800 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 1,595 1,595 1,595 0 1,000 1,595,000 4 152.623 1,595 T/J 200 1,505 B 500 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 85,199,100 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,840 5,050 4,800 4,880 40 16,035,500 78,323,761,000 9,111 22,225.258 4,880 T/J 199,000 4,870 B 28,700 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 151,161,700 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 348 350 330 350 2 450,000 152,534,000 14 176.620 350 T/J 259,000 332 B 9,000 84 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 0 J 0 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 570 650 550 605 35 132,405,900 78,535,516,500 9,398 135.456 610 J 1,047,900 605 T/B 4,548,600 86 DART Duta Anggada Realty Tbk. --U6---1 308 0 0 308 0 0 0 0 56.938 290 J 10,000 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 100 5,000 1 16.496 50 T/J 205,308,500 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 9,444,300 0 B 0 89 DILD Intiland Development Tbk. --U6---1 250 250 242 246 -4 183,500 45,123,400 40 42.867 246 T/J 32,600 244 B 3,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,700 4,850 4,850 4,850 150 2,800 13,580,000 5 28,991.572 4,990 J 99,600 4,850 T/B 200 91 DMAS Puradelta Lestari Tbk. --M6K--1 166 185 157 158 -8 95,430,400 15,730,185,400 3,657 75.238 159 J 90,500 158 T/B 4,961,100 92 DMND Diamond Food Indonesia Tbk. --U5---1 965 970 940 965 0 37,900 36,274,500 29 105.464 970 J 4,200 965 T/B 78,400 93 DNAR Bank Oke Indonesia Tbk. --U8---1 300 302 282 282 -18 1,300 368,600 4 256.364 280 J 12,000 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 134 142 126 129 -5 30,749,400 4,048,045,100 1,387 174.645 130 J 379,300 129 T/B 357,200 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 184 B 300 96 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 97 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 80 80 77 79 -1 265,400 20,840,400 37 44.960 79 T/J 12,400 78 B 8,400 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 336 338 332 338 2 967,300 326,025,400 28 91.351 340 J 51,900 332 B 5,100 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 0 0 19,750 0 0 0 0 1,316.667 19,500 J 100 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 480 480 448 448 -32 1,081,600 486,705,800 170 88.713 450 J 3,500 448 T/B 2,023,600 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,160 2,150 2,100 2,150 -10 3,600 7,703,000 15 791.397 2,150 T/J 22,900 2,100 B 500 102 DYAN Dyandra Media International Tbk. --M9---1 51 51 50 50 -1 1,217,400 61,016,400 63 14.286 50 T/J 77,100 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 850 900 840 840 -10 175,900 152,366,500 122 2,132.413 845 J 2,100 840 T/B 300 104 ELSA Elnusa Tbk. --M2K--1 214 224 202 220 6 92,691,200 19,957,582,400 4,743 55.000 222 J 2,823,500 220 T/B 72,500 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 10.308 50 T/J 589,577,300 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 5,000 4,990 4,860 4,990 -10 300 1,484,000 3 693.056 4,990 T/J 107,100 4,710 B 100 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 990 1,235 960 1,210 220 88,823,100 97,719,643,000 12,277 121.000 1,215 J 259,500 1,210 T/B 20,143,400 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 163 170 157 159 -4 1,142,600 186,179,200 162 296.029 161 J 5,700 158 B 5,100 109 ESTI Ever Shine Tex Tbk. --U4---1 50 50 50 50 0 100 5,000 1 20.080 50 T/J 89,900 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 50 50 50 0 30,100 1,505,000 5 4.118 50 T/J 51,400 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,380 2,580 2,230 2,280 -100 26,475,200 61,535,903,000 8,796 115.712 2,290 J 14,500 2,280 T/B 419,100 112 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,900 6,900 6,900 6,900 0 700 4,830,000 3 1,581.263 7,125 J 300 6,900 T/B 300 113 FILM MD Pictures Tbk. --U9---1 156 158 147 150 -6 596,500 90,519,900 170 71.429 150 T/J 94,700 149 B 98,900 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.727 50 T/J 13,170,000 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 95 108 89 92 -3 341,294,100 32,914,613,400 10,571 5.111 93 J 982,500 92 T/B 7,007,700 116 GAMA Gading Development Tbk. --U6---1 50 0 0 50 0 0 0 0 47.619 50 J 4,801,700 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 0 0 1,410 0 0 0 0 1,128.000 1,740 J 400 1,335 B 100 118 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 119 GGRM Gudang Garam Tbk. --M5B3-1 49,825 53,025 47,650 48,100 -1,725 1,642,500 81,011,847,500 5,192 1,877.073 48,200 J 200 48,100 T/B 44,600 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,550 1,540 1,540 1,540 -10 100 154,000 1 131.624 1,445 J 3,000 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 210 230 210 218 8 31,701,100 6,929,504,600 3,156 29.305 220 J 238,800 218 T/B 1,912,300 122 GJTL Gajah Tunggal Tbk. --M4---1 358 378 354 356 -2 3,014,800 1,100,936,200 398 69.892 358 J 94,200 356 T/B 287,600 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 82 87 80 80 -2 21,363,600 1,738,862,700 514 20.000 81 J 5,000 80 T/B 720,600 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,175 1,175 1,170 1,175 0 75,100 87,967,500 68 91.440 1,175 T/J 16,900 1,170 B 1,700 125 GPRA Perdana Gapuraprima Tbk. --U6---1 51 51 50 51 0 2,272,000 115,867,900 44 21.999 51 T/J 1,961,100 50 B 1,851,000 126 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 127 GWSA Greenwood Sejahtera Tbk. --U6---1 99 102 93 93 -6 60,800 5,752,200 12 37.200 100 J 20,000 94 B 2,400 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 9,825,900 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 140 160 131 131 -9 6,600 880,600 9 73.697 140 J 5,000 131 T/B 16,000 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 675 660 645 660 -15 400 261,500 3 125.714 650 J 10,300 640 B 200 131 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 132 HEAL Medikaloka Hermina Tbk. --U9---1 2,410 2,590 2,470 2,510 100 1,232,000 3,133,338,000 510 67.838 2,550 J 2,000 2,510 T/B 1,600 133 HERO Hero Supermarket Tbk. --U9---1 800 805 800 805 5 900 721,500 2 1,680.304 805 T/J 5,400 800 B 400 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,300 2,390 2,300 2,320 20 1,436,600 3,345,995,000 351 710.219 2,320 T/J 49,800 2,310 B 34,500 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 1,500 900,000 1 923.077 590 J 100 560 B 100 136 HKMU HK Metals Utama Tbk. --U9---1 118 125 110 117 -1 6,367,300 720,026,100 438 50.870 117 T/J 158,000 110 B 45,400 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,780 1,850 1,660 1,705 -75 59,178,400 102,183,507,000 9,752 8,511.382 1,710 J 320,200 1,705 T/B 939,600 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 745 780 725 750 5 22,666,500 16,984,330,000 1,511 241.935 755 J 2,300 750 T/B 25,800 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 88 90 82 82 -6 10,700 884,200 18 44.324 87 J 1,500 82 T/B 27,400 140 HRTA Hartadinata Abadi Tbk. --M5---1 260 260 256 256 -4 3,800 979,000 5 85.333 256 T/J 8,000 242 B 300 141 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,345 1,375 0 687,100 944,477,500 159 26.442 1,380 J 168,100 1,375 T/B 431,900 142 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 0 143 ICBP Indofood CBP Sukses Makmur Tbk. --M5BX-1 10,250 10,600 9,875 10,075 -175 6,342,100 64,072,552,500 7,108 373.494 10,100 J 34,500 10,075 T/B 95,400 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 212 230 200 200 -12 665,300 133,685,200 21 15.625 200 T/J 30,000 199 B 300 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 142 142 135 139 -3 14,400 1,991,900 10 132.381 139 T/J 1,000 136 B 5,600 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 230 236 228 234 4 27,200 6,283,000 18 152.941 234 T/J 24,900 226 B 800 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 0 0 50 0 0 0 0 14.286 50 J 18,292,800 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 545 600 545 585 40 2,427,300 1,389,208,500 478 78.537 585 T/J 26,500 560 B 11,700 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 178 185 171 171 -7 482,700 85,764,500 99 34.200 177 J 13,000 171 T/B 86,800 150 INAF Indofarma (Persero) Tbk. --U5---1 1,120 1,150 1,050 1,080 -40 4,758,900 5,203,642,500 1,562 432.000 1,080 T/J 179,200 1,075 B 33,900 151 INCI Intanwijaya Internasional Tbk --U3---1 372 370 370 370 -2 200 74,000 1 40.018 370 T/J 17,200 346 B 1,000 152 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,580 2,300 2,310 -150 13,993,800 33,475,332,000 2,950 942.857 2,320 J 164,100 2,310 T/B 273,500 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,725 6,875 6,450 6,525 -200 14,200,200 93,912,172,500 6,896 1,116.931 6,550 J 27,600 6,525 T/B 120,500 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,100 2,240 2,050 2,160 60 232,400 488,536,000 39 290.913 2,160 T/J 2,200 2,110 B 100 155 INDS Indospring Tbk. --M4---1 1,740 1,790 1,620 1,620 -120 2,700 4,449,000 6 151.875 1,720 J 500 1,630 B 100 156 INDY Indika Energy Tbk. --M2K--1 765 800 730 755 -10 7,819,700 5,913,998,500 1,451 25.593 755 T/J 301,300 750 B 108,100 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,025 5,475 4,900 5,250 225 11,387,300 58,543,314,000 4,010 270.525 5,275 J 47,300 5,250 T/B 212,400 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 5,600 280,000 39 0.286 50 T/J 168,600 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 12,950 13,900 12,200 12,400 -550 4,128,000 52,720,005,000 3,472 496.000 12,400 T/J 250,300 12,350 B 8,000 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 62 63 60 61 -1 256,100 15,634,600 26 29.048 62 J 2,700 61 T/B 3,900 161 IPTV MNC Vision Networks Tbk. --U9---1 408 412 402 404 -4 2,696,700 1,093,505,200 359 168.333 404 T/J 69,600 402 B 225,200 162 ISAT Indosat Tbk. --M7K--1 2,180 2,370 2,030 2,060 -120 13,099,600 28,880,428,000 6,055 147.143 2,070 J 127,100 2,060 T/B 177,500 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 159 168 151 153 -6 17,223,300 2,741,398,600 1,148 51.864 153 T/J 68,300 152 B 245,200 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,625 9,000 8,250 8,250 -375 2,041,200 17,357,472,500 3,145 58.929 8,300 J 2,600 8,250 T/B 93,700 165 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 87 J 700 77 B 1,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 416 420 420 420 4 100,000 42,000,000 2 347.633 420 T/J 648,300 404 B 100 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 990 1,040 970 980 -10 48,645,100 48,491,830,500 6,174 267.906 985 J 195,500 980 T/B 826,900 168 JRPT Jaya Real Property Tbk. --M6K--1 426 440 410 426 0 2,404,400 1,022,601,400 633 409.615 428 J 140,900 426 T/B 6,300 169 JSKY Sky Energy Indonesia Tbk. --U4---1 106 111 100 102 -4 17,570,600 1,836,060,300 1,126 51.000 103 J 17,000 102 T/B 360,900 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 3,300 3,660 3,120 3,200 -100 17,906,200 58,904,565,000 4,497 188.701 3,200 T/J 246,900 3,170 B 100 171 KAEF Kimia Farma Tbk. --M5---1 1,305 1,330 1,235 1,275 -30 10,810,900 13,871,755,000 2,630 1,275.000 1,280 J 16,000 1,275 T/B 251,800 172 KBLI KMI Wire & Cable Tbk. --M4K--1 466 466 434 434 -32 1,303,300 571,204,000 405 52.735 434 T/J 14,100 0 B 0 173 KEEN Kencana Energi Lestari Tbk. --M7---1 374 374 350 370 -4 98,000 34,791,200 29 93.434 370 T/J 113,900 350 B 96,400 174 KICI Kedaung Indah Can Tbk --U5---1 236 250 220 220 -16 16,700 3,793,200 15 46.708 220 T/J 1,900 0 B 0 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 141 150 133 135 -6 5,284,800 730,835,300 374 4.684 136 J 27,800 135 T/B 51,400 176 KINO Kino Indonesia Tbk. --M5---1 2,050 2,320 2,070 2,210 160 4,977,900 10,941,272,000 2,031 58.158 2,210 T/J 92,500 2,200 B 1,000 177 KKGI Resource Alam Indonesia Tbk. --U2---1 166 202 162 162 -4 4,100 770,900 13 568.421 197 J 200 162 T/B 4,500 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,270 1,310 1,190 1,230 -40 68,562,800 83,598,427,000 9,594 11,996.489 1,230 T/J 2,598,600 1,215 B 304,600 179 KOBX Kobexindo Tractors Tbk. --U9---1 87 90 83 87 0 832,100 71,721,900 191 21.750 87 T/J 108,200 86 B 2,500 180 KOTA DMS Propertindo Tbk. --U6---1 525 525 520 525 0 400 209,500 3 262.500 525 T/J 168,000 490 B 4,800 181 KPAL Steadfast Marine Tbk. --U4---1 108 114 105 107 -1 435,200 47,438,400 106 93.043 108 J 20,000 107 T/B 14,100 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 183 192 171 179 -4 9,538,000 1,710,225,400 771 22.254 180 J 6,400 179 T/B 374,500 183 KREN Kresna Graha Investama Tbk. --U9---1 282 284 264 264 -18 848,100 226,491,600 339 2,746.567 264 T/J 718,800 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 1,100 55,000 2 7.806 50 T/J 17,933,400 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,000 J 100 0 B 0 186 LINK Link Net Tbk. --M9---1 2,300 2,370 2,300 2,350 50 617,700 1,448,238,000 1,023 146.875 2,360 J 300 2,350 T/B 30,500 187 LION Lion Metal Works Tbk. --U3---1 290 298 286 290 0 9,300 2,745,400 12 181.626 290 T/J 1,000 286 B 1,000 188 LPCK Lippo Cikarang Tbk --U6---1 600 665 580 610 10 2,300,700 1,397,720,500 329 68.775 615 J 4,200 610 T/B 84,400 189 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,600 J 500 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 157 168 148 152 -5 34,893,600 5,400,061,300 1,546 49.083 153 J 792,300 152 T/B 664,600 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,285 1,460 1,300 1,415 130 34,758,000 47,608,690,000 7,245 32.064 1,420 J 69,700 1,415 T/B 2,003,800 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 900 820 890 60 33,587,800 29,036,574,000 2,602 229.677 895 J 701,600 890 T/B 521,200 193 LTLS Lautan Luas Tbk. --U9---1 488 500 454 454 -34 759,200 351,338,800 94 160.487 454 T/J 67,800 0 B 0 194 MAIN Malindo Feedmill Tbk. --M3K--1 505 545 500 510 5 12,667,800 6,569,184,500 1,554 289.773 515 J 21,000 510 T/B 147,800 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 20,700 1,035,000 10 6.835 50 T/J 279,331,000 0 B 0 196 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 197 MAPI Mitra Adiperkasa Tbk. --M9K--1 565 675 580 605 40 43,748,700 27,199,186,500 4,573 970.874 615 J 104,400 605 T/B 256,900 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 346 336 340 -2 2,335,200 795,903,800 181 680.000 342 J 23,100 340 T/B 1,219,800 199 MASA Multistrada Arah Sarana Tbk. --U4---1 492 488 458 478 -14 10,000 4,660,200 8 339.875 474 J 2,000 460 B 1,000 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,400 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 354 370 340 350 -4 1,246,700 443,369,000 304 21.875 358 J 266,400 350 T/B 24,200 202 MBTO Martina Berto Tbk. --U5---1 72 80 72 72 0 1,200 94,400 3 9.730 72 T/J 24,800 70 B 200 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 87 93 86 90 3 1,135,800 100,633,800 110 80.723 89 J 5,000 88 B 1,000 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 8,605,500 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 86 93 83 83 -3 108,629,600 9,330,583,900 2,108 24.632 84 J 108,900 83 T/B 17,056,500 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 44,843,100 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 505 525 482 505 0 105,332,700 52,680,847,900 5,718 889.445 510 J 2,103,200 505 T/B 238,300 208 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,450 6,450 0 1,200 7,740,000 2 4,701.577 6,450 T/J 2,700 6,100 B 100 209 META Nusantara Infrastructure Tbk. --U7---1 111 113 109 113 2 2,527,200 281,699,300 59 34.234 113 T/J 10,000 112 B 282,200 210 MGRO Mahkota Group Tbk. --M1K--1 645 645 630 640 -5 1,469,100 943,607,000 127 284.444 640 T/J 33,100 630 B 23,400 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,100 2,150 1,990 1,990 -110 3,308,500 6,692,157,500 1,429 117.163 2,000 J 45,500 1,990 T/B 45,600 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,275 11,600 11,275 11,275 0 69,000 792,202,500 35 71,815.287 11,300 J 100 11,275 T/B 200 213 MLPL Multipolar Tbk. --M9---1 50 51 50 50 0 8,284,000 415,262,800 241 5.735 51 J 3,416,400 50 T/B 132,200 214 MLPT Multipolar Technology Tbk. --U9---1 394 406 368 386 -8 7,500 2,786,400 20 80.417 376 J 44,100 0 B 0 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,050 1,095 1,000 1,040 -10 73,872,800 76,863,950,000 22,640 115.556 1,040 T/J 1,415,400 1,035 B 536,000 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 570 595 570 595 25 2,605,500 1,517,393,500 345 39.667 595 T/J 56,500 590 B 50,000 217 MPPA Matahari Putra Prima Tbk. --U9---1 87 93 87 90 3 1,354,000 121,696,700 233 37.839 91 J 112,200 90 T/B 1,000 218 MRAT Mustika Ratu Tbk. --U5---1 137 137 128 135 -2 32,700 4,207,800 14 20.769 135 T/J 800 133 B 200 219 MSKY MNC Sky Vision Tbk. --U9---1 1,270 1,200 1,185 1,200 -70 5,600 6,681,000 5 78.947 1,250 J 14,400 1,195 B 11,000 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,280 1,185 1,235 50 147,500 182,820,000 128 2,223.302 1,240 J 9,600 1,235 T/B 3,100 221 MTLA Metropolitan Land Tbk. --U6---1 390 388 364 386 -4 2,100 807,400 7 162.286 386 T/J 39,900 364 B 1,500 222 MYOH Samindo Resources Tbk. --U2---1 1,275 1,270 1,210 1,260 -15 48,200 60,511,500 37 150.076 1,260 T/J 21,200 1,235 B 200 223 MYOR Mayora Indah Tbk. --M5KB-1 1,890 1,960 1,835 1,875 -15 2,899,000 5,502,531,000 1,392 9,379.690 1,880 J 10,500 1,875 T/B 25,700 224 MYTX Asia Pacific Investama Tbk. --U4---1 53 52 51 52 -1 29,200 1,518,300 5 7.816 54 J 20,000 52 T/B 10,900 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 424 446 416 428 4 3,218,000 1,387,093,600 742 131.692 430 J 159,900 428 T/B 84,200 226 NISP Bank OCBC NISP Tbk. --U8---1 770 780 750 750 -20 48,900 36,807,000 30 908.827 765 J 56,200 750 T/B 188,100 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 915 J 200 870 B 100 228 NRCA Nusa Raya Cipta Tbk. --U6---1 284 292 266 270 -14 423,300 115,335,800 90 31.765 272 J 9,500 268 B 9,700 229 NZIA Nusantara Almazia Tbk. --U6---1 246 236 236 236 -10 1,000 236,000 1 107.273 306 J 1,500 234 B 10,000 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 10,100 505,000 2 98.922 50 T/J 2,095,000 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 97 97 91 91 -6 44,744,800 4,118,985,700 4,361 91.000 91 T/J 5,321,000 0 B 0 232 PANR Panorama Sentrawisata Tbk. --U9---1 89 91 83 83 -6 422,700 36,049,500 82 49.799 83 T/J 275,800 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 945 1,045 955 1,000 55 20,000 19,191,000 12 727.273 1,000 T/J 34,800 955 B 9,900 234 PBID Panca Budi Idaman Tbk. --U3---1 870 915 850 900 30 11,900 10,154,500 8 105.882 890 J 9,900 850 B 1,200 235 PBRX Pan Brothers Tbk. --M4---1 218 250 220 228 10 1,460,600 328,248,200 108 403.540 228 T/J 39,100 226 B 47,600 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 700 J 40,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 895 950 875 915 20 307,009,600 280,613,900,000 14,849 305.000 920 J 2,210,300 915 T/B 1,683,300 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 610 560 600 0 13,000 7,482,500 19 117.073 585 J 100 0 B 0 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,410 2,400 2,400 0 800 1,921,000 5 995.892 2,490 J 100 2,400 T/B 10,100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 785 825 760 795 10 4,826,900 3,861,694,000 605 1,323.676 800 J 41,600 795 T/B 1,887,700 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 5,600 280,000 2 50.000 50 T/J 3,247,900 0 B 0 242 PNIN Paninvest Tbk. --U8---1 725 760 700 715 -10 371,700 268,155,000 51 760.315 730 J 7,000 715 T/B 2,000 243 PNLF Panin Financial Tbk. --M8K--1 206 212 197 210 4 17,177,600 3,527,762,100 1,335 226.978 212 J 212,200 210 T/B 3,200 244 POLL Pollux Properti Indonesia Tbk. --U6---1 9,225 9,425 8,600 9,000 -225 524,000 4,695,355,000 216 1,463.415 9,000 T/J 2,000 8,625 B 1,600 245 PPRE PP Presisi Tbk. --U7---1 129 143 124 135 6 38,605,000 5,113,168,000 2,178 31.395 136 J 46,500 135 T/B 262,200 246 PPRO PP Properti Tbk. --U6K--1 50 63 50 58 8 1,026,429,400 57,755,514,200 18,675 125.405 59 J 12,867,100 58 T/B 32,236,200 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 160 195 154 169 9 34,000 5,638,600 8 95.142 165 J 20,000 155 B 200 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,100 3,480 3,070 3,350 250 394,300 1,266,252,000 41 51.538 3,350 T/J 26,000 3,260 B 1,000 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 145 149 140 142 -3 97,400 13,733,500 28 105.185 142 T/J 200 141 B 5,200 250 PTBA Bukit Asam Tbk. --M2BX-1 2,160 2,250 2,090 2,100 -60 21,588,800 46,047,032,000 3,628 1,826.087 2,110 J 25,600 2,100 T/B 1,101,400 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 67 B 10,000 252 PTPP PP (Persero) Tbk. --M6XX-1 710 830 730 760 50 175,027,600 135,651,395,000 12,827 142.857 765 J 170,500 760 T/B 1,076,600 253 PTRO Petrosea Tbk. --M2---1 1,355 1,395 1,270 1,335 -20 1,782,900 2,373,736,500 582 1,068.000 1,335 T/J 14,800 1,330 B 2,300 254 PTSN Sat Nusapersada Tbk --M4---1 179 194 170 181 2 5,645,300 1,025,819,300 867 93.621 181 T/J 26,300 180 B 17,400 255 PUDP Pudjiadi Prestige Tbk. --U9---1 222 0 0 222 0 0 0 0 27.689 258 J 2,200 212 B 3,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 113 118 106 107 -6 10,659,500 1,158,956,800 1,102 35.667 108 J 240,000 107 T/B 103,700 257 PWON Pakuwon Jati Tbk. --M6B3-1 416 438 388 404 -12 214,535,400 86,592,242,200 12,555 1,557.500 406 J 86,700 404 T/B 416,500 258 PZZA Sarimelati Kencana Tbk. --U9---1 560 585 560 565 5 6,119,100 3,479,472,000 875 51.364 565 T/J 11,100 560 B 223,000 259 RAJA Rukun Raharja Tbk. --M7---1 103 106 97 102 -1 10,926,800 1,109,444,800 1,172 350.371 103 J 366,600 102 T/B 58,200 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 620 685 590 630 10 28,628,200 17,792,722,000 3,013 393.750 635 J 35,600 630 T/B 24,500 261 RANC Supra Boga Lestari Tbk. --U9---1 294 292 286 286 -8 2,200 636,400 4 57.200 294 J 103,500 288 B 500 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 50 50 50 0 2,834,400 141,720,000 39 15.994 50 T/J 960,100 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,900 J 2,700 0 B 0 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,400 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 125 129 117 117 -8 613,700 73,451,400 47 18.582 117 T/J 7,600 0 B 0 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 250 0 0 250 0 0 0 0 1,956.182 276 J 2,900 250 B 3,700 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,260 1,270 1,230 1,265 5 49,100 61,809,500 28 496.078 1,265 T/J 15,700 1,240 B 1,200 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 400 418 386 404 4 1,146,600 459,559,600 304 336.667 404 T/J 18,500 402 B 113,100 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,200 9,200 9,200 9,200 0 200 1,840,000 1 5,935.484 9,200 T/J 12,000 8,600 B 5,000 270 SCMA Surya Citra Media Tbk. --M9XX-1 845 920 830 850 5 34,868,400 29,798,244,500 3,049 384.523 850 T/J 101,000 845 B 208,600 271 SDPC Millennium Pharmacon International Tbk. --U9---1 81 81 81 81 0 2,300 186,300 6 54.069 83 J 1,100 81 T/B 2,600 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 0 0 800 0 0 0 0 894.805 795 J 200 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,490 2,500 2,470 2,490 0 48,400 120,107,000 23 106.410 2,490 T/J 13,200 2,470 B 800 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,305 1,320 1,230 1,245 -60 9,892,700 12,581,185,500 2,507 214.655 1,250 J 4,400 1,245 T/B 2,900 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,600 5,700 5,400 5,400 -200 13,000 72,167,500 50 61.330 5,600 J 2,200 5,400 T/B 3,800 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 242 254 236 250 8 9,888,700 2,432,955,400 528 22.727 252 J 62,700 250 T/B 110,200 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 244 260 236 246 2 9,712,000 2,429,921,000 905 43.929 248 J 364,200 246 T/B 14,200 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 810 850 820 820 10 50,200 42,098,500 36 990.338 845 J 100 825 B 200 279 SMDR Samudera Indonesia Tbk. --U7---1 153 157 145 150 -3 453,300 67,271,800 67 601.974 151 J 10,100 150 T/B 102,300 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 8,125 8,500 7,850 8,100 -25 7,242,200 58,978,300,000 5,127 2,818.568 8,100 T/J 133,500 8,050 B 200 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 184 180 184 0 6,200 1,120,000 4 95.337 184 T/J 24,000 180 B 900 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 12,800 12,800 12,800 0 100 1,280,000 1 954.177 0 J 0 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 510 550 480 520 10 74,685,100 38,342,674,100 5,178 854.420 525 J 633,400 520 T/B 4,988,800 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,180 1,225 1,140 1,145 -35 2,288,600 2,674,965,500 944 3,058.308 1,150 J 247,400 1,145 T/B 40,300 285 SOCI Soechi Lines Tbk. --M7---1 118 123 110 115 -3 17,297,800 1,995,226,700 870 20.909 116 J 400,800 115 T/B 300 286 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 0 287 SPMA Suparma Tbk. --U3---1 256 266 256 264 8 20,800 5,481,400 7 118.343 266 J 13,000 264 T/B 1,300 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 192 192 179 190 -2 153,000 27,701,100 38 202.773 190 T/J 34,500 180 B 45,200 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 164 181 166 170 6 76,063,900 13,066,774,500 4,094 70.833 171 J 435,600 170 T/B 511,100 290 SRSN Indo Acidatama Tbk --U3---1 63 65 61 64 1 1,671,400 104,834,900 110 11.656 65 J 287,200 64 T/B 27,600 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 400 420 372 372 -28 40,895,300 16,165,721,600 1,833 152.615 374 J 5,000 372 T/B 1,302,000 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 1,045 1,060 1,010 1,010 -35 10,829,900 11,266,463,500 648 150.746 1,050 J 118,500 1,010 T/B 4,600 293 STAR Buana Artha Anugerah Tbk. --U4---1 139 139 133 138 -1 501,000 67,790,700 21 135.294 139 J 12,000 133 B 28,600 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 11,223,600 0 B 0 295 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 296 TAXI Express Transindo Utama Tbk. --U7---1 50 0 0 50 0 0 0 0 8.929 50 J 43,207,700 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 950 990 910 925 -25 53,532,600 51,444,019,500 1,733 228.395 925 T/J 26,800 920 B 29,900 298 TBLA Tunas Baru Lampung Tbk. --M5---1 535 600 510 560 25 3,765,700 2,036,307,000 729 127.519 565 J 81,900 560 T/B 3,000 299 TCID Mandom Indonesia Tbk. --U5---1 9,275 9,300 9,300 9,300 25 200 1,860,000 2 912.194 9,450 J 400 9,225 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 160 161 149 150 -10 824,400 126,022,900 210 65.789 157 J 1,200 149 B 94,200 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 141 154 132 151 10 127,696,800 18,545,018,100 4,543 48.710 152 J 1,055,300 151 T/B 9,650,500 302 TGRA Terregra Asia Energy Tbk. --U7---1 65 66 61 63 -2 1,037,200 66,442,200 63 31.500 65 J 66,900 63 T/B 25,000 303 TINS Timah Tbk. --M2K--1 515 555 500 525 10 40,020,900 21,070,863,500 3,298 268.272 530 J 40,200 525 T/B 1,839,000 304 TIRT Tirta Mahakam Resources Tbk --U3---1 57 57 55 56 -1 6,300 356,600 6 25.600 57 J 44,000 56 T/B 1,300 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,225 5,600 4,990 5,300 75 6,523,800 34,432,398,000 4,508 327.690 5,325 J 13,200 5,300 T/B 47,000 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,330 3,500 3,200 3,220 -110 166,425,600 541,408,524,000 21,927 1,692.199 3,230 J 102,600 3,220 T/B 399,900 307 TMAS Temas Tbk. --M7---1 98 100 92 92 -6 6,766,400 629,432,500 239 211.601 92 T/J 1,036,500 0 B 0 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 350 348 348 348 -2 4,900 1,705,200 8 73.436 348 T/J 500,900 346 B 500 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 184,100 9,205,000 23 80.475 50 T/J 11,233,600 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 306 314 298 298 -8 2,202,800 664,637,800 327 107.107 298 T/J 190,500 296 B 125,200 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 715 750 690 720 5 91,029,700 66,200,576,500 4,993 3,429.715 725 J 1,129,000 720 T/B 281,100 312 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 313 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 130 130 128 128 -2 2,300 294,600 5 128.987 128 T/J 23,700 0 B 0 314 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 315 TRST Trias Sentosa Tbk. --U3---1 360 360 360 360 0 1,100 396,000 2 214.746 396 J 100 360 T/B 1,900 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,130 1,170 1,090 1,090 -40 136,400 151,787,500 71 194.448 1,120 J 16,400 1,090 T/B 2,000 317 TURI Tunas Ridean Tbk. --U9---1 1,330 0 0 1,330 0 0 0 0 2,955.556 1,325 J 500 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,185 1,275 1,110 1,170 -15 3,550,500 4,200,536,000 730 78.000 1,170 T/J 220,200 1,160 B 1,000 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,390 1,435 1,390 1,410 20 250,500 351,994,000 246 2,733.830 1,410 T/J 9,200 1,405 B 8,000 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,600 2,700 2,500 2,700 100 2,300 6,020,000 6 99.997 3,010 J 100 2,700 T/B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 52 54 50 51 -1 513,100 26,185,600 34 2.422 52 J 300 51 T/B 1,649,500 322 UNTR United Tractors Tbk. --M9BX-1 18,000 19,175 17,275 17,600 -400 3,972,700 70,720,030,000 4,707 20,952.381 17,600 T/J 217,800 17,500 B 1,000 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,300 7,600 7,050 7,275 -25 11,884,600 86,025,507,500 6,395 186,251.920 7,275 T/J 226,100 7,200 B 5,400 324 VICO Victoria Investama Tbk. --U8---1 104 105 97 105 1 11,600 1,132,600 8 84.000 103 J 49,400 0 B 0 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 10,000 500,000 13 16.667 50 T/J 83,865,800 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 266 280 264 270 4 6,800 1,845,200 11 119.435 270 T/J 63,900 252 B 3,700 327 WEGE Wijaya Karya Bangunan Gedung Tbk. CDM6K--1 194 210 194 202 8 126,758,500 25,512,409,000 5,250 69.655 204 J 2,692,800 202 T/B 1,497,500 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 89 93 86 88 -1 885,600 78,466,700 128 38.415 88 T/J 16,100 87 B 29,100 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 112 120 105 108 -4 5,605,100 619,235,900 351 16.615 109 J 67,900 108 T/B 93,500 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,135 1,320 1,140 1,220 85 118,316,600 144,082,128,000 11,282 313.582 1,225 J 296,300 1,220 T/B 382,100 331 WINS Wintermar Offshore Marine Tbk. --U7---1 92 92 92 92 0 1,100 101,200 2 24.880 92 T/J 3,190,200 0 B 0 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 212 214 200 202 -10 542,100 110,540,800 129 30.624 202 T/J 30,000 200 B 14,600 333 WOOD Integra Indocabinet Tbk. --M5K--1 300 326 280 302 2 2,597,600 779,000,600 521 116.154 302 T/J 29,700 300 B 42,100 334 WSBP Waskita Beton Precast Tbk. --M3K--1 173 185 161 171 -2 191,299,500 33,369,337,200 8,248 34.898 172 J 561,900 171 T/B 10,506,300 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 635 725 640 665 30 304,906,000 207,903,613,000 16,668 179.487 670 J 958,500 665 T/B 4,456,700 336 WTON Wijaya Karya Beton Tbk. --M3K--1 288 310 268 274 -14 67,297,000 19,247,294,800 4,184 46.441 278 J 470,200 274 T/B 1,000,600 Total 7,235,170,600 7,845,882,921,700 622,148 1,911,182,700 177,124,300 Jakarta, 07 April 2020 Trading Division