List of Securities Quotation Main Board Date: Thursday, 09 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 6,400 6,700 6,275 6,400 0 2,795,900 18,109,142,500 1,876 519.920 6,450 J 4,000 6,400 T/B 95,200 2 ABMM ABM Investama Tbk. --U9---1 1,445 1,415 1,345 1,415 -30 1,700 2,303,000 4 37.733 1,400 J 800 1,345 B 1,000 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,235 1,260 1,150 1,190 -45 13,704,200 16,175,482,000 6,825 1,451.220 1,195 J 114,600 1,190 T/B 467,500 4 ACST Acset Indonusa Tbk. --U6---1 322 332 304 306 -16 6,271,500 1,981,188,800 1,152 12.850 308 J 40,400 306 T/B 85,700 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 590 610 555 590 0 11,960,100 6,930,161,500 1,317 463.352 595 J 335,400 590 T/B 101,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 8,000 7,450 7,450 7,450 -550 101,100 753,195,000 169 320.430 7,450 T/J 3,591,700 0 B 0 7 ADMG Polychem Indonesia Tbk --U3---1 100 110 102 105 5 665,300 72,118,100 73 9.372 107 J 118,100 105 T/B 1,400 8 ADRO Adaro Energy Tbk. --M2BX-1 1,065 1,080 1,000 1,040 -25 31,567,000 32,639,625,500 5,367 94.545 1,045 J 163,700 1,040 T/B 40,400 9 AGII Aneka Gas Industri Tbk. --M3---1 434 440 432 436 2 57,700 24,999,000 33 39.636 440 J 8,800 436 T/B 1,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 98 101 92 99 1 2,283,100 225,666,200 338 161.744 100 J 40,000 99 T/B 11,700 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 2,000 2,050 1,890 1,970 -30 18,382,400 35,913,536,500 2,564 1,570.084 1,970 T/J 710,500 1,965 B 100 13 ALTO Tri Banyan Tirta Tbk. --U5---1 400 400 372 400 0 700 275,200 3 199.844 400 T/J 79,900 372 B 2,500 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 214 220 204 212 -2 46,300 9,710,600 30 192.727 212 T/J 44,400 204 B 4,300 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,690 2,600 2,540 2,540 -150 2,300 5,910,000 5 103.673 2,540 T/J 1,000 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 810 825 800 825 15 46,400 37,257,000 34 2,105.183 825 T/J 244,900 820 B 19,900 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 0 0 515 0 0 0 0 42.917 0 J 0 500 B 1,900 18 ANTM Aneka Tambang Tbk. --M2XX-1 520 540 492 520 0 105,623,600 54,336,640,700 8,254 342.850 525 J 2,120,600 520 T/B 626,900 19 APLI Asiaplast Industries Tbk. --U3---1 134 135 135 135 1 500 67,500 1 112.500 134 J 32,700 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 110 120 105 108 -2 28,542,400 3,191,656,400 1,416 29.589 109 J 510,000 108 T/B 1,068,900 21 ARNA Arwana Citramulia Tbk. --M3---1 348 352 346 350 2 940,400 327,088,600 33 2,378.849 350 T/J 800 348 B 430,800 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---1 940 0 0 940 0 0 0 0 277.655 995 J 400 940 B 900 24 ASGR Astra Graphia Tbk. --U9---1 815 855 815 840 25 5,600 4,711,000 15 174.158 840 T/J 300 835 B 1,100 25 ASII Astra International Tbk. --M4BX-1 3,850 4,120 3,870 4,090 240 53,526,100 214,866,240,000 8,755 2,924.834 4,090 T/J 2,989,900 4,080 B 16,400 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,180 1,175 1,175 1,175 -5 900 1,057,500 1 2,175.926 1,175 T/J 100 1,170 B 800 27 ASRI Alam Sutera Realty Tbk. --M6---1 117 120 109 119 2 33,615,800 3,856,741,500 1,542 113.333 119 T/J 556,800 118 B 718,400 28 ASSA Adi Sarana Armada Tbk. --M7K--1 314 316 294 294 -20 11,043,700 3,350,480,600 365 75.385 310 J 11,300 294 T/B 9,700 29 ATIC Anabatic Technologies Tbk. --U9---1 670 700 670 700 30 2,700 1,824,000 3 100.000 700 T/J 9,500 625 B 100 30 AUTO Astra Otoparts Tbk. --M4---1 810 830 790 815 5 357,300 290,577,000 195 737.090 820 J 4,000 815 T/B 122,000 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 12,000,000 600,000,000 3 33.333 51 J 800,900 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 605 600 570 600 -5 21,100 12,132,000 6 7,782.101 595 J 6,600 575 B 200 33 BBCA Bank Central Asia Tbk. --M8B3-1 28,175 28,475 27,500 27,975 -200 17,999,400 501,862,670,000 14,781 15,985.714 27,975 T/J 79,400 27,825 B 83,900 34 BBKP Bank Bukopin Tbk. --M8---1 117 121 112 118 1 9,293,000 1,086,751,900 550 35.005 119 J 130,500 118 T/B 261,500 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,160 1,160 1,150 1,150 -10 4,300 4,948,000 3 83.333 1,150 T/J 5,100 1,100 B 1,500 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,010 4,150 3,870 3,990 -20 36,659,600 146,332,043,000 9,031 19.190 4,000 J 137,700 3,990 T/B 173,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,820 2,910 2,750 2,790 -30 265,787,000 748,469,046,000 32,009 3,188.571 2,790 T/J 2,393,100 2,780 B 16,031,400 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 295,300 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 940 985 910 920 -20 43,704,200 40,366,277,000 4,389 120.000 925 J 158,900 920 T/B 2,497,500 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 286 0 0 286 0 0 0 0 291.183 290 J 1,955,000 0 B 0 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 165 175 164 168 3 163,400 27,356,600 37 476.434 168 T/J 3,600 167 B 50,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,090 2,130 2,010 2,100 10 1,895,600 3,938,392,000 967 1.186 2,100 T/J 60,600 2,090 B 1,000 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 120 142 119 140 20 69,052,000 9,107,889,700 3,246 82.353 141 J 543,700 140 T/B 703,500 44 BHIT MNC Investama Tbk. --M9---1 53 54 50 52 -1 32,051,500 1,644,036,400 437 152.069 52 T/J 492,600 51 B 2,196,900 45 BINA Bank Ina Perdana Tbk. --U8---1 925 990 870 990 65 37,300 36,432,000 26 559.335 990 T/J 10,900 895 B 3,000 46 BIRD Blue Bird Tbk. --M7---1 995 1,015 980 1,015 20 211,700 210,770,000 181 15.615 1,020 J 3,700 1,005 B 2,900 47 BISI BISI International Tbk. --U1---1 730 740 685 735 5 365,800 265,870,000 64 367.500 735 T/J 6,800 715 B 400 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 800 825 790 815 15 2,319,100 1,869,432,500 574 135.833 820 J 38,400 815 T/B 114,700 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 510 525 498 510 0 4,135,500 2,106,475,000 842 118.605 515 J 47,800 510 T/B 300 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 4,310,600 215,530,000 148 3.455 50 T/J 80,589,000 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 50 50 50 0 100 5,000 1 0.658 50 T/J 156,688,900 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,770 4,900 4,610 4,670 -100 81,785,400 385,342,052,000 11,468 1,407.190 4,680 J 15,300 4,670 T/B 5,490,600 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 55 55 53 53 -2 2,300 123,900 5 10.600 55 J 300 52 B 15,600 54 BMTR Global Mediacom Tbk. --M9K--1 216 234 212 226 10 130,684,200 29,205,367,400 3,866 183.949 228 J 151,100 226 T/B 60,293,300 55 BNBA Bank Bumi Arta Tbk. --U8---1 274 284 276 276 2 37,200 10,400,800 18 172.500 276 T/J 17,500 274 B 2,100 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 640 665 630 660 20 1,259,500 818,779,000 222 4.873 665 J 77,600 660 T/B 532,900 57 BNII Bank Maybank Indonesia Tbk. --U8---1 156 156 146 152 -4 377,500 56,842,500 92 1.811 152 T/J 13,600 148 B 10,000 58 BNLI Bank Permata Tbk. --M8K--1 1,110 1,120 1,070 1,110 0 7,869,700 8,626,599,500 742 12.085 1,115 J 63,800 1,110 T/B 38,300 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 83 87 78 84 1 24,500 1,974,300 19 84.000 84 T/J 1,400 80 B 2,400 60 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,700 B 100 61 BRIS Bank BRIsyariah Tbk. --M8---1 191 198 189 193 2 6,127,100 1,189,314,600 834 37.843 194 J 12,700 193 T/B 1,323,200 62 BRPT Barito Pacific Tbk. --M3XX-1 925 985 890 945 20 85,687,600 79,880,942,000 5,866 369.530 945 T/J 687,500 940 B 21,000 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 800 845 775 845 45 25,265,400 20,688,733,000 2,949 165.522 845 T/J 2,341,600 840 B 8,600 64 BSIM Bank Sinarmas Tbk. --U8---1 494 494 494 494 0 100 49,400 1 336.928 494 T/J 900 478 B 800 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 1,950 1,950 1,840 1,890 -60 27,400 52,394,500 37 365.881 1,920 J 7,800 1,890 T/B 1,300 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,660 2,950 2,640 2,940 280 48,356,900 137,523,965,000 12,651 301.538 2,940 T/J 2,052,100 2,930 B 51,300 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 88 87 87 -1 63,100 5,492,700 11 47.152 88 J 57,900 87 T/B 100 69 BULL Buana Lintas Lautan Tbk. --M7---1 152 159 151 155 3 85,463,700 13,193,502,000 270 15.157 155 T/J 48,400 154 B 11,500 70 BVIC Bank Victoria International Tbk. --U8---1 58 59 57 58 0 69,800 3,990,000 146 54.845 58 T/J 1,100 57 B 27,400 71 BWPT Eagle High Plantations Tbk. --U1---1 81 85 79 85 4 20,087,200 1,664,504,400 675 18.590 86 J 1,147,900 85 T/B 2,547,500 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---1 188 192 175 189 1 142,500 26,148,300 88 57.273 189 T/J 23,000 181 B 500 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 61 60 57 57 -4 9,586,800 546,890,600 160 32.571 57 T/J 250,800 0 B 0 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,275 1,275 1,275 1,275 0 19,900 25,372,500 10 263.430 1,275 T/J 4,700 1,260 B 2,300 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 181 190 177 183 2 379,500 68,772,700 21 14.320 194 J 400 183 T/B 3,700 77 CITY Natura City Developments Tbk. --U6---1 57 56 54 56 -1 16,100 876,400 6 46.667 56 T/J 13,200 54 B 1,000 78 CLEO Sariguna Primatirta Tbk. --M5K--1 404 416 398 410 6 6,426,800 2,619,335,600 637 1,782.609 412 J 13,900 410 T/B 25,100 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,595 J 300 0 B 0 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 91,145,100 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,540 4,600 4,280 4,370 -170 13,289,600 57,935,661,000 6,380 19,902.537 4,370 T/J 9,200 4,360 B 100 82 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 600 30,000 2 45.455 50 T/J 216,298,400 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 370 350 370 20 100,100 35,037,000 2 186.713 370 T/J 49,900 330 B 700 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-1 565 640 545 615 50 85,985,700 51,328,351,500 5,583 137.695 620 J 357,300 615 T/B 283,400 86 DART Duta Anggada Realty Tbk. --U6---1 288 280 268 268 -20 1,400 380,000 4 49.543 268 T/J 1,500 0 B 0 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 1,400 70,000 3 16.496 50 T/J 277,439,100 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 50 50 50 0 100 5,000 1 22.222 50 T/J 8,474,900 0 B 0 89 DILD Intiland Development Tbk. --U6---1 250 250 244 250 0 51,700 12,923,400 14 43.564 250 T/J 4,969,400 248 B 50,000 90 DLTA Delta Djakarta Tbk. --U5---1 4,840 4,830 4,810 4,830 -10 1,800 8,688,000 5 28,872.019 4,850 J 99,900 4,810 B 1,200 91 DMAS Puradelta Lestari Tbk. --M6K--1 161 176 163 172 11 133,182,400 22,743,397,200 7,994 81.905 173 J 1,416,000 172 T/B 2,627,900 92 DMND Diamond Food Indonesia Tbk. --U5---1 940 945 915 935 -5 21,900 20,346,500 19 102.186 945 J 3,900 935 T/B 100 93 DNAR Bank Oke Indonesia Tbk. --U8---1 302 322 282 282 -20 6,800 2,028,800 6 256.364 282 T/J 10,000 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 120 126 112 124 4 11,676,200 1,399,421,800 752 167.876 124 T/J 270,800 123 B 241,000 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 194 0 0 194 0 0 0 0 63.032 220 J 200 186 B 2,000 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 79 80 75 79 0 22,500 1,768,800 23 44.960 79 T/J 1,269,800 76 B 100 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 338 340 328 328 -10 652,300 216,770,400 67 88.649 330 J 8,800 328 T/B 17,200 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---1 418 408 390 390 -28 1,353,000 529,774,800 263 77.228 390 T/J 164,700 0 B 0 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,090 2,140 2,090 2,140 50 900 1,886,000 5 787.716 2,140 T/J 100 2,060 B 4,000 102 DYAN Dyandra Media International Tbk. --M9---1 50 50 50 50 0 108,000 5,400,000 13 14.286 50 T/J 21,400 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 830 845 830 840 10 29,700 24,693,500 25 2,132.413 840 T/J 5,100 830 B 28,800 104 ELSA Elnusa Tbk. --M2K--1 206 228 210 226 20 167,180,700 36,944,008,400 7,795 56.500 228 J 2,605,000 226 T/B 6,465,500 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 589,575,000 0 B 0 106 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 187,500 4,680 B 200 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,130 1,175 1,055 1,095 -35 39,473,500 43,625,355,000 6,922 109.500 1,100 J 43,300 1,095 T/B 855,700 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 150 158 150 151 1 728,000 109,931,500 109 281.134 151 T/J 136,300 150 B 60,400 109 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 42,200 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 50 53 50 50 0 28,100 1,405,400 9 4.118 50 T/J 47,100 0 B 0 111 EXCL XL Axiata Tbk. --M7BX-1 2,210 2,310 2,110 2,150 -60 13,564,400 29,453,522,000 3,760 109.114 2,160 J 145,900 2,150 T/B 1,072,800 112 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,900 6,900 6,850 6,850 -50 1,500 10,300,000 4 1,569.805 6,950 J 200 6,850 T/B 1,100 113 FILM MD Pictures Tbk. --U9---1 150 167 143 149 -1 3,874,700 600,878,100 948 70.952 150 J 10,000 149 T/B 13,300 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 300 15,000 2 22.727 50 T/J 16,253,200 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 86 92 81 92 6 176,096,500 15,506,227,900 4,870 5.111 92 T/J 8,757,100 91 B 1,286,900 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 300 15,000 2 47.619 50 T/J 8,649,900 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,410 0 0 1,410 0 0 0 0 1,128.000 1,685 J 500 0 B 0 118 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 47,000 48,000 46,500 47,825 825 746,900 35,285,330,000 2,761 1,866.341 47,825 T/J 7,500 47,650 B 100 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 0 0 1,540 0 0 0 0 131.624 1,530 J 3,500 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 204 220 200 210 6 15,768,100 3,286,232,600 1,502 28.230 210 T/J 4,728,500 208 B 103,000 122 GJTL Gajah Tunggal Tbk. --M4---1 332 348 326 346 14 600,400 202,397,400 241 67.928 346 T/J 16,200 344 B 15,000 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 78 74 76 0 4,467,500 339,929,600 176 19.000 76 T/J 8,300 75 B 547,500 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,170 1,170 1,155 1,170 0 110,600 128,772,500 113 91.051 1,170 T/J 6,700 1,155 B 2,800 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 53,400 2,670,000 12 21.568 50 T/J 904,800 0 B 0 126 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 87 0 0 87 0 0 0 0 34.800 95 J 5,800 82 B 21,000 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 10,086,200 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 153 157 156 156 3 1,100 171,700 2 87.761 155 J 11,500 154 B 200 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 615 605 605 605 -10 200 121,000 1 115.238 600 J 3,000 0 B 0 131 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 2,490 2,550 2,440 2,470 -20 86,600 216,109,000 102 66.757 2,470 T/J 13,900 2,460 B 100 133 HERO Hero Supermarket Tbk. --U9---1 805 805 805 805 0 400 322,000 3 1,680.304 805 T/J 900 800 B 200 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,260 2,300 2,250 2,260 0 761,300 1,721,332,000 193 691.851 2,260 T/J 85,100 2,250 B 37,700 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 1,800 1,080,000 1 923.077 600 T/J 19,900 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 109 109 102 102 -7 2,872,900 293,750,000 201 44.348 102 T/J 542,500 0 B 0 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,605 1,665 1,550 1,660 55 32,008,700 52,031,491,500 5,595 8,286.741 1,665 J 195,400 1,660 T/B 28,400 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 715 730 700 720 5 15,491,000 11,049,416,000 677 232.258 720 T/J 136,000 715 B 110,900 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 89 83 83 83 -6 3,800 315,400 7 44.865 88 J 7,200 85 B 100 140 HRTA Hartadinata Abadi Tbk. --M5---1 260 256 242 256 -4 5,800 1,479,200 7 85.333 256 T/J 35,200 0 B 0 141 HRUM Harum Energy Tbk. --M2K--1 1,365 1,375 1,345 1,360 -5 164,500 223,851,000 100 26.154 1,365 J 1,800 1,360 T/B 713,200 142 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 9,600 10,125 9,600 10,100 500 5,938,100 59,467,985,000 5,642 374.421 10,125 J 42,900 10,100 T/B 23,500 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 200 200 186 186 -14 649,800 121,352,800 38 14.531 186 T/J 140,600 0 B 0 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 131 140 134 140 9 1,200 162,000 3 133.333 139 J 200 130 B 400 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 218 230 218 230 12 1,900 421,000 8 150.327 230 T/J 29,800 222 B 200 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 1,100 55,000 2 14.286 50 T/J 19,680,500 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 545 550 510 540 -5 573,600 304,874,000 191 72.495 540 T/J 14,500 530 B 3,200 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 168 168 158 166 -2 83,300 13,519,900 41 33.200 167 J 60,000 166 T/B 400 150 INAF Indofarma (Persero) Tbk. --U5---1 1,165 1,265 1,140 1,205 40 23,151,500 28,048,838,500 7,012 482.000 1,210 J 136,400 1,205 T/B 10,000 151 INCI Intanwijaya Internasional Tbk --U3---1 370 376 376 376 6 100 37,600 1 40.667 376 T/J 28,600 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,210 2,290 2,070 2,270 60 4,405,800 9,813,816,000 1,651 926.531 2,280 J 104,400 2,270 T/B 606,100 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,250 6,500 6,200 6,375 125 10,662,800 67,990,110,000 4,592 1,091.255 6,400 J 7,300 6,375 T/B 429,900 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,050 2,150 1,980 2,130 80 21,400 42,490,000 14 286.873 2,130 T/J 12,700 2,000 B 1,000 155 INDS Indospring Tbk. --M4---1 1,700 1,800 1,650 1,700 0 21,800 39,005,000 10 159.375 1,750 J 1,000 1,650 B 100 156 INDY Indika Energy Tbk. --M2K--1 740 775 730 750 10 6,148,900 4,642,058,500 1,117 25.424 755 J 12,000 750 T/B 108,000 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,075 5,200 4,850 4,910 -165 4,719,500 23,386,628,500 2,574 253.005 4,930 J 20,900 4,910 T/B 30,000 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 205,200 10,260,000 9 0.286 51 J 4,900 50 T/B 14,800 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,550 11,850 10,775 11,600 50 2,092,400 23,797,177,500 2,305 464.000 11,600 T/J 306,200 11,575 B 300 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 61 64 58 62 1 41,500 2,458,900 21 29.524 62 T/J 4,300 61 B 500 161 IPTV MNC Vision Networks Tbk. --U9---1 402 406 398 402 0 887,900 356,443,400 103 167.500 402 T/J 200,000 400 B 221,900 162 ISAT Indosat Tbk. --M7K--1 1,920 2,030 1,900 1,955 35 5,157,300 10,157,872,000 2,485 139.643 1,965 J 4,900 1,955 T/B 67,300 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 143 141 133 133 -10 11,595,900 1,553,194,300 757 45.085 134 J 78,900 133 T/B 333,500 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 8,025 8,100 7,675 7,725 -300 1,547,100 12,091,940,000 2,432 55.179 7,725 T/J 485,800 7,700 B 39,300 165 JAWA Jaya Agra Wattie Tbk. --U1---1 82 0 0 82 0 0 0 0 16.400 81 J 300 77 B 1,000 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 420 420 420 0 100,000 42,000,000 2 347.633 420 T/J 406,100 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 915 935 855 920 5 28,253,100 25,221,038,500 4,250 251.504 920 T/J 898,000 915 B 5,200 168 JRPT Jaya Real Property Tbk. --M6K--1 410 428 410 418 8 419,100 174,717,000 118 401.923 420 J 3,300 418 T/B 8,200 169 JSKY Sky Energy Indonesia Tbk. --U4---1 97 117 91 107 10 76,966,100 8,350,956,400 5,509 53.500 107 T/J 1,236,000 106 B 447,700 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,980 3,020 2,780 2,840 -140 16,540,200 47,146,328,000 4,192 167.472 2,850 J 8,700 2,840 T/B 912,900 171 KAEF Kimia Farma Tbk. --M5---1 1,340 1,455 1,350 1,370 30 45,119,500 63,086,633,000 8,771 1,370.000 1,375 J 238,100 1,370 T/B 1,278,900 172 KBLI KMI Wire & Cable Tbk. --M4K--1 404 410 394 398 -6 1,188,800 478,348,600 281 48.360 408 J 144,600 398 T/B 34,800 173 KEEN Kencana Energi Lestari Tbk. --M7---1 370 372 350 368 -2 44,800 15,848,000 22 92.929 368 T/J 65,200 354 B 100 174 KICI Kedaung Indah Can Tbk --U5---1 206 192 192 192 -14 900 172,800 2 40.763 220 J 4,000 192 T/B 4,300 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 126 134 119 129 3 4,558,000 567,039,500 428 4.476 130 J 12,300 129 T/B 24,400 176 KINO Kino Indonesia Tbk. --M5---1 2,060 2,150 2,000 2,000 -60 3,317,000 6,759,189,000 932 52.632 2,080 J 5,000 2,000 T/B 110,400 177 KKGI Resource Alam Indonesia Tbk. --U2---1 155 156 156 156 1 100 15,600 1 547.368 199 J 5,000 158 B 100 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,145 1,175 1,085 1,140 -5 58,108,500 65,582,947,500 6,420 11,118.697 1,140 T/J 591,200 1,135 B 128,200 179 KOBX Kobexindo Tractors Tbk. --U9---1 81 85 76 84 3 265,100 20,860,100 71 21.000 83 J 32,600 79 B 8,500 180 KOTA DMS Propertindo Tbk. --U6---1 520 0 0 520 0 0 0 0 260.000 520 J 27,000 484 B 6,800 181 KPAL Steadfast Marine Tbk. --U4---1 106 107 104 107 1 98,400 10,396,100 33 93.043 108 J 200 107 T/B 30,800 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 168 173 158 173 5 2,635,300 444,637,600 247 21.508 174 J 75,900 173 T/B 82,500 183 KREN Kresna Graha Investama Tbk. --U9---1 246 246 230 230 -16 137,800 31,911,400 57 2,392.842 230 T/J 965,800 0 B 0 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 0 0 50 0 0 0 0 7.806 50 J 21,707,000 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 6,025 J 100 0 B 0 186 LINK Link Net Tbk. --M9---1 2,260 2,390 2,260 2,350 90 322,300 753,620,000 368 146.875 2,350 T/J 17,100 2,300 B 1,200 187 LION Lion Metal Works Tbk. --U3---1 270 268 260 260 -10 10,700 2,810,800 12 162.837 280 J 200 260 T/B 5,000 188 LPCK Lippo Cikarang Tbk --U6---1 570 600 560 590 20 236,800 139,262,000 214 66.520 590 T/J 19,300 585 B 2,000 189 LPGI Lippo General Insurance Tbk. --U8---1 4,000 4,000 4,000 4,000 0 100 400,000 1 179.775 3,990 J 200 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 142 149 136 147 5 11,075,800 1,606,701,300 858 47.469 147 T/J 625,100 146 B 282,000 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,320 1,360 1,230 1,230 -90 31,067,200 38,956,237,500 7,916 27.872 1,230 T/J 820,200 0 B 0 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 830 870 795 850 20 11,607,600 9,725,630,000 1,105 219.355 850 T/J 22,200 845 B 126,000 193 LTLS Lautan Luas Tbk. --U9---1 424 422 396 396 -28 1,247,400 494,027,600 95 139.985 396 T/J 286,500 0 B 0 194 MAIN Malindo Feedmill Tbk. --M3K--1 476 500 448 480 4 6,421,600 3,019,834,800 1,057 272.727 482 J 91,100 480 T/B 694,000 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 18,100 905,000 9 6.835 50 T/J 1,288,662,100 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--1 565 565 530 545 -20 25,820,300 13,837,670,000 2,567 874.589 550 J 60,200 540 B 9,400 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 354 358 340 348 -6 1,726,100 596,957,800 257 696.000 354 J 66,200 344 B 1,400 199 MASA Multistrada Arah Sarana Tbk. --U4---1 480 0 0 480 0 0 0 0 341.297 470 J 500 450 B 100 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 7,600 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 330 350 324 346 16 554,800 184,670,400 130 21.625 344 J 55,700 330 B 69,000 202 MBTO Martina Berto Tbk. --U5---1 69 89 65 69 0 33,900 2,362,100 15 9.324 79 J 31,200 69 T/B 270,600 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 85 81 85 0 209,300 17,122,400 41 76.239 85 T/J 29,100 83 B 250,000 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 2,200 110,000 3 36.232 50 T/J 8,404,700 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 79 82 76 79 0 27,907,600 2,226,808,100 971 23.445 80 J 2,181,000 79 T/B 846,000 206 MDRN Modern Internasional Tbk. --U9---1 50 50 50 50 0 300 15,000 3 8.039 50 T/J 48,446,000 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 470 520 474 515 45 101,820,000 50,713,365,700 5,816 907.057 515 T/J 425,800 510 B 759,000 208 MEGA Bank Mega Tbk. XDU8---1 6,450 6,450 6,000 6,450 0 1,000 6,102,500 4 4,701.577 6,450 T/J 2,600 6,000 B 1,500 209 META Nusantara Infrastructure Tbk. --U7---1 113 114 111 111 -2 3,440,700 387,970,500 40 33.629 112 J 80,000 110 B 20,000 210 MGRO Mahkota Group Tbk. --M1K--1 640 645 625 640 0 1,724,700 1,091,683,500 156 284.444 640 T/J 39,900 635 B 2,500 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,930 1,970 1,875 1,910 -20 1,114,900 2,131,485,500 770 112.453 1,925 J 1,000 1,910 T/B 79,100 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,000 11,300 11,125 11,125 125 28,600 319,405,000 24 70,859.873 11,300 J 1,000 11,100 B 5,000 213 MLPL Multipolar Tbk. --M9---1 50 52 50 50 0 2,924,300 148,229,600 139 5.735 51 J 1,120,800 50 T/B 2,447,600 214 MLPT Multipolar Technology Tbk. --U9---1 360 348 336 336 -24 190,800 64,133,000 148 70.000 336 T/J 5,100 0 B 0 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,030 1,160 1,020 1,120 90 81,644,600 90,187,952,500 65,520 124.444 1,120 T/J 223,000 1,115 B 487,100 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 555 570 525 540 -15 961,900 518,554,000 191 36.000 540 T/J 2,161,100 535 B 48,900 217 MPPA Matahari Putra Prima Tbk. --U9---1 93 119 95 107 14 16,821,200 1,809,948,300 2,490 44.986 108 J 422,000 107 T/B 545,500 218 MRAT Mustika Ratu Tbk. --U5---1 129 129 120 125 -4 38,800 4,716,200 46 19.231 128 J 200 125 T/B 500 219 MSKY MNC Sky Vision Tbk. --U9---1 1,190 1,195 1,195 1,195 5 24,400 29,158,000 4 78.618 1,235 J 5,000 1,190 B 5,000 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,185 1,220 1,185 1,190 5 77,000 91,872,500 45 2,142.291 1,195 J 5,000 1,190 T/B 500 221 MTLA Metropolitan Land Tbk. --U6---1 386 384 384 384 -2 100 38,400 1 161.446 384 T/J 207,100 0 B 0 222 MYOH Samindo Resources Tbk. --U2---1 1,175 1,200 1,105 1,175 0 19,400 22,663,000 29 139.952 1,175 T/J 1,034,300 1,125 B 5,000 223 MYOR Mayora Indah Tbk. --M5KB-1 1,895 1,940 1,840 1,920 25 866,100 1,655,281,500 719 9,604.802 1,920 T/J 32,400 1,915 B 2,200 224 MYTX Asia Pacific Investama Tbk. --U4---1 50 53 50 53 3 214,100 10,745,700 13 7.966 50 J 300,000 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 418 440 414 424 6 1,788,000 758,404,800 632 130.462 426 J 7,500 424 T/B 2,800 226 NISP Bank OCBC NISP Tbk. --U8---1 735 765 750 750 15 400 303,000 4 908.827 765 J 1,500 745 B 100 227 NOBU Bank Nationalnobu Tbk. --U8---1 915 855 855 855 -60 100 85,500 1 228.000 910 J 100 855 T/B 1,500 228 NRCA Nusa Raya Cipta Tbk. --U6---1 278 280 264 278 0 46,700 12,469,400 24 32.706 278 T/J 8,800 270 B 600 229 NZIA Nusantara Almazia Tbk. --U6---1 220 206 206 206 -14 22,300 4,593,800 11 93.636 206 T/J 115,000 0 B 0 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 900 45,000 2 98.922 50 T/J 2,284,600 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 86 88 81 82 -4 3,790,500 316,376,600 558 82.000 84 J 46,200 82 T/B 150,700 232 PANR Panorama Sentrawisata Tbk. --U9---1 80 85 75 75 -5 563,400 45,491,000 91 44.999 75 T/J 4,000 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 930 940 885 905 -25 4,600 4,144,500 13 658.182 905 T/J 22,500 900 B 400 234 PBID Panca Budi Idaman Tbk. --U3---1 905 915 885 915 10 2,800 2,517,000 6 107.647 910 J 4,000 885 B 1,800 235 PBRX Pan Brothers Tbk. --M4---1 216 224 202 202 -14 651,500 134,403,400 118 357.522 202 T/J 30,100 0 B 0 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 50,400 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 855 880 820 835 -20 172,427,700 145,896,722,500 9,638 278.333 840 J 963,800 835 T/B 2,309,700 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 600 600 560 585 -15 29,000 16,737,000 30 114.146 580 J 2,600 565 B 100 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,400 2,500 2,360 2,400 0 6,300 15,116,000 28 995.892 2,400 T/J 2,300 2,370 B 2,800 240 PNBN Bank Pan Indonesia Tbk --M8K--1 740 765 705 750 10 1,774,900 1,323,726,000 341 1,248.751 750 T/J 17,800 745 B 10,000 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 101,000 5,050,000 3 50.000 50 T/J 4,203,600 0 B 0 242 PNIN Paninvest Tbk. --U8---1 665 750 620 690 25 303,400 208,654,000 61 733.730 695 J 2,200 690 T/B 7,400 243 PNLF Panin Financial Tbk. --M8K--1 196 197 184 192 -4 8,163,600 1,546,355,600 781 207.523 193 J 12,900 192 T/B 685,700 244 POLL Pollux Properti Indonesia Tbk. --U6---1 8,375 8,925 8,200 8,425 50 428,100 3,613,712,500 260 1,369.919 8,500 J 600 8,225 B 200 245 PPRE PP Presisi Tbk. --U7---1 126 128 119 124 -2 11,698,000 1,438,042,300 1,402 28.837 125 J 40,500 124 T/B 615,800 246 PPRO PP Properti Tbk. --U6K--1 54 55 51 52 -2 314,644,700 16,441,456,900 8,268 112.432 52 T/J 760,800 51 B 58,278,900 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 164 164 153 163 -1 10,100 1,566,800 10 91.764 161 J 1,000 153 B 1,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,550 3,550 3,550 3,550 0 300 1,065,000 1 54.615 3,450 J 300 3,330 B 500 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 137 139 135 136 -1 37,500 5,138,200 32 100.741 137 J 1,400 136 T/B 8,200 250 PTBA Bukit Asam Tbk. --M2BX-1 1,995 2,040 1,935 1,980 -15 9,649,000 19,205,792,000 3,259 1,721.739 1,990 J 67,900 1,980 T/B 529,400 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 66 B 10,000 252 PTPP PP (Persero) Tbk. --M6XX-1 710 740 665 695 -15 85,250,000 58,574,632,000 6,672 130.639 700 J 250,000 695 T/B 556,900 253 PTRO Petrosea Tbk. --M2---1 1,335 1,370 1,305 1,365 30 489,300 653,705,500 305 1,092.000 1,370 J 111,000 1,365 T/B 11,800 254 PTSN Sat Nusapersada Tbk --M4---1 171 181 164 171 0 1,730,400 301,774,400 311 88.448 172 J 77,000 171 T/B 55,800 255 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---1 105 119 98 107 2 21,919,500 2,456,732,800 2,091 35.667 108 J 10,000 107 T/B 105,700 257 PWON Pakuwon Jati Tbk. --M6B3-1 380 406 372 404 24 47,553,000 18,654,888,200 3,659 1,557.500 404 T/J 950,400 402 B 104,800 258 PZZA Sarimelati Kencana Tbk. --U9---1 530 555 500 550 20 937,300 500,149,000 339 50.000 550 T/J 27,300 545 B 58,900 259 RAJA Rukun Raharja Tbk. --M7---1 96 103 93 97 1 14,411,900 1,413,904,100 1,354 333.196 98 J 674,000 97 T/B 1,142,000 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 590 610 550 605 15 6,500,100 3,778,265,500 1,020 378.125 605 T/J 201,700 595 B 10,000 261 RANC Supra Boga Lestari Tbk. --U9---1 286 0 0 286 0 0 0 0 57.200 294 J 91,200 286 B 100 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 1,164,900 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 4,890 4,890 4,890 90 30,300 148,167,000 2 257.614 4,880 J 58,100 0 B 0 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 214 J 11,500 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 116 125 108 119 3 144,500 16,947,600 31 18.900 116 J 199,900 111 B 300 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 236 222 222 222 -14 100 22,200 1 1,737.089 280 J 800 222 T/B 11,900 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,250 1,280 1,215 1,275 25 2,673,800 3,408,304,000 74 500.000 1,275 T/J 4,375,400 1,230 B 1,000 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 376 376 350 364 -12 992,400 355,159,000 145 303.333 374 J 1,000 364 T/B 14,600 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,100 9,000 8,475 9,000 -100 5,200 45,620,000 9 5,806.452 9,000 T/J 1,000 8,550 B 5,000 270 SCMA Surya Citra Media Tbk. --M9XX-1 795 850 755 830 35 28,366,700 23,141,849,500 2,765 375.476 835 J 12,800 830 T/B 347,400 271 SDPC Millennium Pharmacon International Tbk. --U9---1 79 77 76 77 -2 23,300 1,794,000 10 51.399 79 J 300 77 T/B 49,600 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 800 750 750 750 -50 100 75,000 1 838.879 850 J 500 0 B 0 273 SGRO Sampoerna Agro Tbk. --U1---1 2,430 2,480 2,430 2,480 50 28,200 69,648,000 26 105.983 2,480 T/J 8,800 2,460 B 1,900 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,220 1,260 1,215 1,235 15 3,181,600 3,928,700,000 1,135 212.931 1,235 T/J 134,600 1,230 B 1,000 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,700 5,700 5,325 5,325 -375 154,500 840,497,500 234 60.478 5,325 T/J 23,100 0 B 0 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 234 242 226 234 0 4,526,000 1,058,265,000 274 21.273 240 J 562,600 234 T/B 500 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 232 244 222 240 8 3,513,900 832,561,200 430 42.857 240 T/J 117,400 238 B 200,700 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 820 820 820 820 0 3,000 2,460,000 2 990.338 850 J 3,100 820 T/B 200 279 SMDR Samudera Indonesia Tbk. --U7---1 140 140 135 140 0 55,000 7,574,700 21 561.843 140 T/J 300 139 B 2,000 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,925 8,100 7,400 8,100 175 3,664,600 29,073,655,000 2,396 2,818.568 8,100 T/J 64,600 7,950 B 100 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 184 0 0 184 0 0 0 0 95.337 184 J 20,400 172 B 4,500 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,700 J 10,100 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 484 540 462 500 16 70,229,100 35,435,413,000 4,048 821.558 500 T/J 447,300 498 B 139,500 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,125 1,175 1,130 1,150 25 2,313,400 2,673,605,500 427 3,071.663 1,165 J 700 1,150 T/B 60,600 285 SOCI Soechi Lines Tbk. --M7---1 107 108 100 104 -3 15,823,400 1,600,983,800 862 18.909 104 T/J 148,700 102 B 20,000 286 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---1 274 274 258 274 0 300 80,600 3 122.826 274 T/J 800 258 B 3,500 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 183 190 171 171 -12 101,000 17,361,900 48 182.495 172 J 1,000 171 T/B 517,000 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 161 166 156 164 3 25,975,800 4,219,862,400 1,479 68.333 165 J 359,800 164 T/B 24,700 290 SRSN Indo Acidatama Tbk --U3---1 64 67 63 65 1 4,500,300 290,832,200 166 11.839 65 T/J 20,900 64 B 392,000 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 348 368 330 360 12 7,521,200 2,678,800,000 838 147.692 360 T/J 433,200 358 B 68,100 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 975 1,015 955 1,000 25 9,328,300 8,992,846,500 194 149.254 1,000 T/J 218,600 985 B 26,900 293 STAR Buana Artha Anugerah Tbk. --U4---1 138 138 133 138 0 60,200 8,159,100 6 135.294 138 T/J 19,800 134 B 28,500 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,922,100 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 50 50 50 0 100 5,000 1 8.929 50 T/J 44,684,800 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 880 1,005 890 950 70 92,076,700 88,454,129,500 2,340 234.568 955 J 21,700 950 T/B 83,700 298 TBLA Tunas Baru Lampung Tbk. --M5---1 525 530 492 520 -5 1,641,600 840,766,600 442 118.411 525 J 27,800 520 T/B 13,900 299 TCID Mandom Indonesia Tbk. --U5---1 9,300 9,350 9,350 9,350 50 100 935,000 1 917.098 9,350 T/J 2,400 8,900 B 100 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 150 150 140 149 -1 144,500 20,360,900 27 65.351 149 T/J 2,600 148 B 3,000 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 141 143 132 132 -9 59,900,400 8,079,133,500 2,829 42.581 133 J 22,500 132 T/B 544,300 302 TGRA Terregra Asia Energy Tbk. --U7---1 62 65 58 63 1 129,800 8,173,000 50 31.500 64 J 5,600 63 T/B 6,600 303 TINS Timah Tbk. --M2K--1 490 510 482 500 10 8,886,100 4,416,740,800 1,074 255.497 505 J 291,400 500 T/B 644,200 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 55 55 55 0 1,024,500 56,347,500 8 25.143 56 J 75,000 55 T/B 175,500 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 4,930 5,125 4,760 4,930 0 2,580,300 12,629,603,500 2,085 304.813 4,940 J 10,200 4,930 T/B 23,200 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,180 3,030 3,120 10 122,622,400 383,096,905,000 13,277 1,639.646 3,120 T/J 1,368,900 3,110 B 52,800 307 TMAS Temas Tbk. --M7---1 90 90 84 87 -3 1,263,500 109,473,500 103 200.101 87 T/J 77,900 86 B 94,900 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 356 356 356 0 10,000 3,560,000 2 75.124 356 T/J 953,300 332 B 5,200 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 222,100 11,105,000 23 80.475 50 T/J 12,716,500 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 286 292 288 290 4 188,400 54,740,800 74 104.232 290 T/J 14,400 288 B 65,700 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 685 720 665 700 15 90,940,500 63,071,928,500 1,927 3,334.445 715 J 1,673,500 700 T/B 714,400 312 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---1 128 130 125 125 -3 22,500 2,813,600 10 125.964 124 J 4,300 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---1 350 352 350 350 0 20,000 7,020,000 2 208.781 380 J 20,000 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,070 1,130 1,040 1,130 60 57,400 62,668,500 23 201.584 1,140 J 400 1,135 B 100 317 TURI Tunas Ridean Tbk. --U9---1 1,270 1,320 1,320 1,320 50 50,000 66,000,000 1 2,933.333 1,315 J 200 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,130 1,155 1,090 1,090 -40 1,026,300 1,145,676,000 592 72.667 1,110 J 1,500 1,090 T/B 800 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,400 1,415 1,385 1,385 -15 2,132,800 2,983,673,500 238 2,685.358 1,400 J 2,100 1,385 T/B 34,800 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,700 0 0 2,700 0 0 0 0 99.997 3,000 J 100 2,700 B 300 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 51 52 50 52 1 573,500 29,339,800 43 2.469 52 T/J 227,800 51 B 1,220,200 322 UNTR United Tractors Tbk. --M9BX-1 17,500 17,500 16,700 17,125 -375 2,079,100 35,612,280,000 3,857 20,386.905 17,175 J 15,000 17,125 T/B 58,500 323 UNVR Unilever Indonesia Tbk. --M5BX-1 7,125 7,250 6,900 7,250 125 8,617,000 61,332,157,500 5,969 185,611.879 7,250 T/J 683,700 7,225 B 127,500 324 VICO Victoria Investama Tbk. --U8---1 105 105 98 103 -2 8,300 815,300 4 82.400 103 T/J 138,800 0 B 0 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 58,800 2,940,000 12 16.667 50 T/J 84,546,700 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 270 264 254 264 -6 58,600 15,061,800 15 116.781 264 T/J 500 258 B 200 327 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 193 190 180 188 -5 103,407,000 19,026,639,600 3,334 64.828 188 T/J 289,100 187 B 414,300 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 86 88 84 87 1 654,800 56,459,500 112 37.979 87 T/J 31,600 86 B 2,400 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 101 107 100 105 4 3,050,200 317,798,600 149 16.154 105 T/J 1,100 104 B 300,000 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,135 1,175 1,060 1,090 -45 60,786,300 66,574,794,000 6,012 280.167 1,095 J 265,400 1,090 T/B 814,700 331 WINS Wintermar Offshore Marine Tbk. --U7---1 90 87 84 85 -5 577,300 48,660,500 12 22.987 85 T/J 3,000 0 B 0 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 194 197 192 196 2 89,600 17,362,900 58 29.714 196 T/J 14,500 193 B 1,300 333 WOOD Integra Indocabinet Tbk. --M5K--1 294 300 274 274 -20 2,459,500 680,491,400 411 105.385 276 J 3,700 274 T/B 300 334 WSBP Waskita Beton Precast Tbk. --M3K--1 160 165 149 158 -2 65,066,200 10,163,496,600 3,551 32.245 158 T/J 3,057,200 157 B 1,034,700 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 620 645 580 610 -10 80,786,600 49,287,976,000 5,422 164.642 615 J 428,100 610 T/B 2,166,000 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 256 262 240 248 -8 22,931,800 5,655,813,200 1,716 42.034 248 T/J 227,600 246 B 709,500 Total 4,322,028,300 4,788,777,514,400 472,617 3,093,498,400 198,808,400 Jakarta, 09 April 2020 Trading Division