List of Securities Quotation Main Board Date: Thursday, 16 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 6,700 6,700 6,275 6,325 -375 2,499,400 16,084,972,500 1,614 513.827 6,350 J 4,000 6,325 T/B 4,000 2 ABMM ABM Investama Tbk. --U9---1 1,485 0 0 1,485 0 0 0 0 39.600 1,475 J 8,100 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --M9B3-1 1,275 1,290 1,230 1,240 -35 13,389,100 16,706,459,500 3,410 1,512.195 1,250 J 80,200 1,240 T/B 5,194,700 4 ACST Acset Indonusa Tbk. --U6---1 270 312 266 294 24 20,804,800 6,114,553,000 3,462 12.346 296 J 7,300 294 T/B 695,600 5 ADHI Adhi Karya (Persero) Tbk. --M6K--1 630 635 595 600 -30 18,779,800 11,408,700,000 1,553 471.205 605 J 28,400 600 T/B 73,200 6 ADMF Adira Dinamika Multi Finance Tbk. XDU8---1 6,575 6,600 6,225 6,350 -225 380,600 2,443,157,500 666 273.118 6,450 J 8,400 6,350 T/B 6,300 7 ADMG Polychem Indonesia Tbk --U3---1 100 101 99 101 1 148,000 14,739,900 28 9.015 101 T/J 27,000 100 B 64,800 8 ADRO Adaro Energy Tbk. --M2BX-1 1,045 1,035 975 975 -70 33,908,100 33,400,530,500 6,947 88.636 980 J 86,300 975 T/B 75,400 9 AGII Aneka Gas Industri Tbk. --M3---1 432 430 402 402 -30 727,100 294,696,200 202 36.545 402 T/J 2,147,500 0 B 0 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 99 101 93 97 -2 4,461,200 437,034,300 613 158.476 98 J 44,200 97 T/B 52,700 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 1,930 1,965 1,810 1,835 -95 11,839,300 22,162,111,000 2,679 1,462.489 1,835 T/J 12,800 1,825 B 1,000 13 ALTO Tri Banyan Tirta Tbk. --U5---1 398 400 400 400 2 100 40,000 1 199.844 396 J 5,300 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. --U6---1 212 222 198 216 4 132,500 27,352,400 44 196.364 206 J 37,600 200 B 4,000 15 AMFG Asahimas Flat Glass Tbk. --U3---1 2,750 0 0 2,750 0 0 0 0 112.245 2,600 J 2,300 2,560 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 840 850 810 830 -10 318,900 266,454,500 27 2,117.941 840 J 21,500 830 T/B 71,100 17 ANJT Austindo Nusantara Jaya Tbk. --U1---1 515 0 0 515 0 0 0 0 42.917 0 J 0 520 B 400 18 ANTM Aneka Tambang Tbk. --M2XX-1 525 535 494 505 -20 100,312,000 50,830,702,500 7,186 332.960 510 J 2,812,800 505 T/B 29,300 19 APLI Asiaplast Industries Tbk. --U3---1 121 120 120 120 -1 100 12,000 1 100.000 120 T/J 1,200 0 B 0 20 APLN Agung Podomoro Land Tbk. --M6K--1 108 108 102 103 -5 8,326,200 864,485,900 369 28.219 104 J 493,700 102 B 919,700 21 ARNA Arwana Citramulia Tbk. --M3---1 384 382 358 370 -14 196,000 72,216,400 54 2,514.783 370 T/J 5,500 368 B 23,700 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 0 277.655 985 J 400 940 B 500 24 ASGR Astra Graphia Tbk. --U9---1 840 850 805 820 -20 8,100 6,679,500 14 170.012 820 T/J 14,100 805 B 18,300 25 ASII Astra International Tbk. --M4BX-1 3,820 3,780 3,620 3,620 -200 61,494,300 226,104,787,000 11,729 2,588.728 3,660 J 130,200 3,620 T/B 1,747,900 26 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,175 1,170 1,165 1,170 -5 5,100 5,958,500 10 2,166.667 1,175 J 1,100 1,170 T/B 900 27 ASRI Alam Sutera Realty Tbk. --M6---1 118 118 111 112 -6 11,026,700 1,250,253,200 1,348 106.667 114 J 130,300 112 T/B 1,886,300 28 ASSA Adi Sarana Armada Tbk. --M7K--1 340 350 318 318 -22 5,378,800 1,794,854,200 447 81.538 318 T/J 89,300 0 B 0 29 ATIC Anabatic Technologies Tbk. --U9---1 720 0 0 720 0 0 0 0 102.857 700 J 1,500 0 B 0 30 AUTO Astra Otoparts Tbk. --M4---1 840 825 795 805 -35 328,800 264,996,000 215 728.046 805 T/J 107,600 800 B 19,600 31 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 0 0 50 0 0 0 0 33.333 50 J 100 0 B 0 32 BATA Sepatu Bata Tbk. --U4---1 615 620 620 620 5 100 62,000 1 8,041.505 620 T/J 12,000 575 B 500 33 BBCA Bank Central Asia Tbk. CDM8B3-1 27,425 27,600 25,925 26,200 -1,225 35,398,100 938,087,237,500 26,157 14,971.429 26,225 J 2,500 26,200 T/B 504,300 34 BBKP Bank Bukopin Tbk. --M8---1 117 118 111 115 -2 6,372,700 725,748,000 533 34.116 116 J 152,800 115 T/B 43,700 35 BBMD Bank Mestika Dharma Tbk. --U8---1 1,140 1,140 1,140 1,140 0 2,000 2,280,000 2 82.609 1,140 T/J 21,000 1,085 B 1,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. --M8B3-1 4,200 4,100 3,950 3,980 -220 46,381,900 185,801,769,000 10,181 19.142 3,990 J 800 3,980 T/B 2,646,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3-1 2,760 2,770 2,580 2,610 -150 367,748,800 969,164,891,000 47,012 2,982.857 2,620 J 811,500 2,610 T/B 14,982,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 50 50 50 0 5,700 285,000 3 21.739 50 T/J 174,000 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. XDM8LK-1 960 955 895 900 -60 30,484,100 27,877,654,000 3,643 117.391 905 J 2,500 900 T/B 1,215,100 40 BBYB Bank Yudha Bhakti Tbk. --U8---1 280 292 270 270 -10 10,200 2,756,200 3 274.893 284 J 3,400 0 B 0 41 BCAP MNC Kapital Indonesia Tbk. --M8---1 173 173 171 173 0 59,600 10,282,800 20 490.613 173 T/J 48,600 172 B 10,000 42 BDMN Bank Danamon Indonesia Tbk. XDU8---1 2,160 2,170 2,050 2,090 -70 2,400,700 5,034,440,000 762 1.180 2,100 J 2,000 2,090 T/B 97,600 43 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 140 143 132 140 0 29,517,900 4,043,969,900 891 82.353 140 T/J 803,800 139 B 166,400 44 BHIT MNC Investama Tbk. --M9---1 52 52 51 51 -1 4,110,800 209,655,800 147 149.145 52 J 5,347,400 51 T/B 158,300 45 BINA Bank Ina Perdana Tbk. --U8---1 980 995 960 970 -10 26,700 26,009,000 10 548.035 970 T/J 203,800 965 B 100 46 BIRD Blue Bird Tbk. --M7---1 1,015 1,020 985 990 -25 575,100 571,551,000 202 15.231 990 T/J 784,200 985 B 200 47 BISI BISI International Tbk. --U1---1 815 855 800 830 15 113,700 94,323,500 81 415.000 830 T/J 3,900 805 B 2,000 48 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 895 930 850 910 15 22,200,000 19,968,736,000 3,392 151.667 915 J 364,400 910 T/B 120,600 49 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 545 550 530 535 -10 4,021,400 2,153,346,000 1,104 124.419 540 J 628,300 535 T/B 266,300 50 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 71,000 3,550,000 22 3.455 50 T/J 143,515,600 0 B 0 51 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 78,167,400 0 B 0 52 BMRI Bank Mandiri (Persero) Tbk. --M8B3-1 4,400 4,400 4,150 4,210 -190 107,612,000 455,041,094,000 12,130 1,268.580 4,220 J 8,500 4,210 T/B 863,400 53 BMSR Bintang Mitra Semestaraya Tbk --U9---1 54 59 54 55 1 46,500 2,561,600 9 11.000 55 T/J 89,800 52 B 51,300 54 BMTR Global Mediacom Tbk. --M9K--1 240 240 224 228 -12 46,701,800 10,593,381,000 3,314 185.577 228 T/J 416,300 226 B 300,000 55 BNBA Bank Bumi Arta Tbk. --U8---1 280 284 268 280 0 54,000 15,269,400 13 175.000 280 T/J 4,700 270 B 2,800 56 BNGA Bank CIMB Niaga Tbk. --M8K--1 690 715 660 700 10 8,215,800 5,763,642,500 766 5.168 700 T/J 5,300 695 B 53,300 57 BNII Bank Maybank Indonesia Tbk. XDU8---1 147 150 144 146 -1 213,400 31,278,000 69 1.740 147 J 21,900 146 T/B 35,000 58 BNLI Bank Permata Tbk. --M8K--1 1,215 1,225 1,205 1,220 5 24,819,300 30,167,779,000 916 13.283 1,220 T/J 17,800 1,215 B 18,200 59 BPTR Batavia Prosperindo Trans Tbk. --M7---1 85 85 80 84 -1 21,800 1,757,400 22 84.000 84 T/J 4,800 80 B 14,500 60 BRAM Indo Kordsa Tbk. --U4---1 3,950 0 0 3,950 0 0 0 0 153.729 0 J 0 3,690 B 5,100 61 BRIS Bank BRIsyariah Tbk. --M8---1 197 200 190 194 -3 7,288,300 1,415,268,200 911 38.039 195 J 65,500 194 T/B 1,578,500 62 BRPT Barito Pacific Tbk. --M3XX-1 995 1,005 950 970 -25 62,068,800 61,411,192,000 4,815 379.306 980 J 4,500 970 T/B 3,739,100 63 BSDE Bumi Serpong Damai Tbk. --M6XX-1 845 850 790 790 -55 22,859,800 18,281,030,000 3,017 154.749 790 T/J 4,807,800 0 B 0 64 BSIM Bank Sinarmas Tbk. --U8---1 500 500 488 488 -12 400 196,400 3 332.835 488 T/J 32,200 480 B 1,000 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 1,800 1,880 1,800 1,810 10 66,000 119,098,000 49 350.394 1,810 T/J 18,700 1,800 B 28,700 67 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XX-1 2,380 2,340 2,220 2,220 -160 11,638,000 25,860,660,000 2,714 227.692 2,220 T/J 31,199,700 0 B 0 68 BUDI Budi Starch & Sweetener Tbk. --U5---1 88 89 85 88 0 45,800 4,053,200 21 47.694 88 T/J 1,000 86 B 15,800 69 BULL Buana Lintas Lautan Tbk. --M7---1 156 161 154 160 4 75,125,500 11,658,817,200 239 15.646 160 T/J 38,200 159 B 6,300 70 BVIC Bank Victoria International Tbk. --U8---1 59 58 55 57 -2 453,100 25,285,700 38 53.899 57 T/J 8,100 55 B 185,100 71 BWPT Eagle High Plantations Tbk. --U1---1 82 83 78 80 -2 14,808,300 1,176,884,000 476 17.497 81 J 468,100 80 T/B 610,600 72 BYAN Bayan Resources Tbk. --U2---1 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 28,700 0 B 0 73 CAMP Campina Ice Cream Industry Tbk. --U5---1 196 198 183 183 -13 449,300 82,684,500 94 55.455 183 T/J 272,400 0 B 0 74 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 53 55 52 53 0 6,657,000 353,275,500 146 30.286 53 T/J 18,770,800 52 B 2,527,100 75 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,485 1,525 1,385 1,390 -95 101,900 146,155,500 50 287.190 1,450 J 700 1,390 T/B 5,200 76 CFIN Clipan Finance Indonesia Tbk. --U8---1 182 184 180 183 1 63,600 11,634,300 17 14.320 193 J 600 183 T/B 500 77 CITY Natura City Developments Tbk. --U6---1 55 56 53 56 1 28,500 1,594,400 11 46.667 56 T/J 69,400 54 B 100 78 CLEO Sariguna Primatirta Tbk. --M5K--1 418 420 396 402 -16 6,401,200 2,632,623,600 694 1,747.826 402 T/J 8,900 400 B 600 79 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,595 0 0 1,595 0 0 0 0 152.623 1,595 J 900 1,485 B 300 80 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 50 50 50 0 200 10,000 1 3.288 50 T/J 95,822,000 0 B 0 81 CPIN Charoen Pokphand Indonesia Tbk --M3BX-1 4,450 4,430 4,140 4,140 -310 16,978,500 71,372,624,000 7,375 18,855.035 4,140 T/J 2,545,800 0 B 0 82 CPRO Central Proteina Prima Tbk. --U3---1 50 0 0 50 0 0 0 0 45.455 50 J 149,021,300 0 B 0 83 CSAP Catur Sentosa Adiprana Tbk. --U9---1 350 350 350 350 0 100,000 35,000,000 1 176.620 370 J 1,013,800 342 B 300 84 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,450 J 100 0 B 0 85 CTRA Ciputra Development Tbk. --M6XX-1 595 630 555 565 -30 21,854,800 12,417,111,500 2,521 126.500 565 T/J 170,500 560 B 789,200 86 DART Duta Anggada Realty Tbk. --U6---1 250 294 294 294 44 100 29,400 1 54.350 294 T/J 3,900 236 B 1,000 87 DEWA Darma Henwa Tbk --U2---1 50 50 50 50 0 10,000 500,000 1 16.496 50 T/J 267,695,600 0 B 0 88 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 10,630,600 0 B 0 89 DILD Intiland Development Tbk. --U6---1 240 240 232 238 -2 36,700 8,720,800 16 41.473 238 T/J 3,970,000 228 B 1,500 90 DLTA Delta Djakarta Tbk. --U5---1 4,800 4,800 4,700 4,790 -10 3,700 17,419,000 12 28,632.913 4,790 T/J 100 4,700 B 100 91 DMAS Puradelta Lestari Tbk. --M6K--1 183 193 180 186 3 121,352,900 22,680,652,400 5,003 88.571 187 J 8,241,000 186 T/B 305,200 92 DMND Diamond Food Indonesia Tbk. --U5---1 950 950 930 945 -5 22,600 21,181,000 24 103.279 940 J 1,000 930 B 2,200 93 DNAR Bank Oke Indonesia Tbk. --U8---1 300 300 300 300 0 100 30,000 1 272.727 294 J 2,900 0 B 0 94 DOID Delta Dunia Makmur Tbk. --M2---1 135 135 126 128 -7 10,887,200 1,407,238,800 743 173.291 129 J 210,100 128 T/B 306,500 95 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 186 0 0 186 0 0 0 0 60.433 210 J 200 186 B 100 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 81 78 79 0 61,200 4,833,400 44 44.960 80 J 57,800 79 T/B 1,200 98 DSNG Dharma Satya Nusantara Tbk. --M1---1 322 322 318 318 -4 1,248,500 399,183,000 55 85.946 318 T/J 293,400 316 B 143,300 99 DSSA Dian Swastatika Sentosa Tbk --U2---1 19,750 21,250 19,700 21,250 1,500 800 16,285,000 6 1,416.667 18,375 J 1,900 0 B 0 100 DUCK Jaya Bersama Indo Tbk. --U9---1 410 406 382 384 -26 529,600 205,326,000 138 76.040 386 J 8,100 384 T/B 5,400 101 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,170 2,170 2,170 2,170 0 4,900 10,633,000 6 798.759 2,170 T/J 14,000 2,150 B 100 102 DYAN Dyandra Media International Tbk. --M9---1 50 0 0 50 0 0 0 0 14.286 50 J 1,570,600 0 B 0 103 EKAD Ekadharma International Tbk. --U3---1 860 860 840 845 -15 113,800 96,687,500 73 2,145.106 850 J 500 840 B 17,600 104 ELSA Elnusa Tbk. --M2K--1 200 202 188 189 -11 36,345,500 6,991,309,400 2,912 47.250 189 T/J 317,700 188 B 1,629,800 105 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 10.308 50 T/J 575,262,600 0 B 0 106 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,950 4,950 4,950 4,950 0 200 990,000 2 687.500 4,950 T/J 199,700 4,610 B 600 107 ERAA Erajaya Swasembada Tbk. --M9XX-1 1,130 1,245 1,095 1,195 65 66,593,400 80,257,282,000 11,682 119.500 1,195 T/J 711,700 1,190 B 63,200 108 ESSA Surya Esa Perkasa Tbk. --M2K--1 148 150 140 142 -6 683,600 97,883,700 125 264.378 142 T/J 8,000 141 B 112,400 109 ESTI Ever Shine Tex Tbk. --U4---1 50 55 50 50 0 1,600 80,600 4 20.080 52 J 100 0 B 0 110 ETWA Eterindo Wahanatama Tbk --U3---1 51 50 50 50 -1 200 10,000 1 4.118 51 J 21,000 50 T/B 20,000 111 EXCL XL Axiata Tbk. --M7BX-1 2,230 2,250 2,110 2,120 -110 16,145,900 34,513,739,000 2,549 107.592 2,120 T/J 9,000 2,110 B 146,600 112 FASW Fajar Surya Wisesa Tbk. XDU3---1 6,850 6,850 6,850 6,850 0 800 5,480,000 1 1,569.805 7,000 J 200 6,850 T/B 200 113 FILM MD Pictures Tbk. --U9---1 145 152 140 142 -3 2,278,400 329,339,100 385 67.619 142 T/J 157,500 141 B 132,900 114 FORZ Forza Land Indonesia Tbk. --U6---1 50 50 50 50 0 20,000 1,000,000 1 22.727 50 T/J 15,564,200 0 B 0 115 FREN Smartfren Telecom Tbk. --U7---1 94 95 89 89 -5 70,424,300 6,391,704,600 2,649 4.944 90 J 3,514,300 89 T/B 2,948,600 116 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 100 5,000 1 47.619 50 T/J 4,170,200 0 B 0 117 GDYR Goodyear Indonesia Tbk. --U4---1 1,465 1,685 1,575 1,580 115 6,500 10,931,000 3 1,264.000 1,750 J 1,500 1,435 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 47,600 47,600 44,300 44,475 -3,125 1,486,800 67,415,582,500 4,734 1,735.610 44,775 J 700 44,475 T/B 110,900 120 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,540 1,530 1,530 1,530 -10 300 459,000 1 130.769 1,435 J 2,800 0 B 0 121 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 199 202 190 192 -7 13,536,400 2,601,656,900 1,584 25.810 193 J 1,000 192 T/B 24,600 122 GJTL Gajah Tunggal Tbk. --M4---1 342 348 328 330 -12 1,067,300 355,627,600 178 64.787 332 J 1,030,400 330 T/B 102,300 123 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 76 77 73 75 -1 1,968,800 147,249,500 171 18.750 75 T/J 1,191,200 74 B 6,000 124 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,165 1,170 1,140 1,165 0 89,400 104,015,500 90 90.661 1,165 T/J 500 1,140 B 1,100 125 GPRA Perdana Gapuraprima Tbk. --U6---1 50 50 50 50 0 122,200 6,110,000 5 21.568 50 T/J 2,746,500 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 93 99 91 93 0 12,800 1,237,600 16 37.200 96 J 200 93 T/B 5,600 128 GZCO Gozco Plantations Tbk. --U1---1 50 0 0 50 0 0 0 0 26.579 50 J 8,896,200 0 B 0 129 HDFA Radana Bhaskara Finance Tbk. --U8---1 160 160 160 160 0 100 16,000 1 90.012 155 J 1,700 0 B 0 130 HDIT Hensel Davest Indonesia Tbk. --U9---1 605 0 0 605 0 0 0 0 115.238 600 J 2,000 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 2,310 2,460 2,280 2,300 -10 361,300 841,142,000 144 62.162 2,300 T/J 69,500 2,280 B 16,000 133 HERO Hero Supermarket Tbk. --U9---1 785 780 780 780 -5 100 78,000 1 1,628.121 785 J 1,900 780 T/B 200 134 HEXA Hexindo Adiperkasa Tbk. --U9---1 2,350 2,350 2,330 2,330 -20 158,600 370,554,000 80 713.280 2,340 J 5,800 2,330 T/B 35,900 135 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 600 600 600 600 0 2,200 1,320,000 1 923.077 600 T/J 3,100 0 B 0 136 HKMU HK Metals Utama Tbk. --U9---1 94 94 88 88 -6 8,363,600 751,050,100 650 38.261 88 T/J 29,000 0 B 0 137 HMSP H.M. Sampoerna Tbk. --M5LK-1 1,610 1,600 1,550 1,560 -50 22,492,300 35,280,259,500 4,174 7,787.540 1,565 J 100 1,560 T/B 418,900 138 HOKI Buyung Poetra Sembada Tbk. --U5K--1 715 740 700 740 25 30,200,500 21,740,415,500 1,306 238.710 745 J 559,200 740 T/B 2,898,900 139 HOTL Saraswati Griya Lestari Tbk. --U9---1 80 0 0 80 0 0 0 0 43.243 80 J 6,200 76 B 500 140 HRTA Hartadinata Abadi Tbk. --M5---1 252 252 236 236 -16 18,400 4,360,400 20 78.667 236 T/J 1,100 0 B 0 141 HRUM Harum Energy Tbk. --M2K--1 1,375 1,380 1,375 1,375 0 951,800 1,309,107,500 92 26.442 1,380 J 36,600 1,375 T/B 455,300 142 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 10,175 10,175 9,900 9,900 -275 5,543,800 55,393,862,500 5,240 367.006 9,975 J 400 9,900 T/B 8,700 144 IDPR Indonesia Pondasi Raya Tbk. --U6---1 158 167 148 148 -10 564,500 83,631,000 27 11.562 166 J 22,700 148 T/B 10,000 145 IFII Indonesia Fibreboard Industry Tbk. --U3---1 136 138 127 138 2 32,800 4,296,800 31 131.429 138 T/J 400 134 B 100 146 IGAR Champion Pacific Indonesia Tbk. --U3---1 232 240 230 234 2 3,100 724,600 14 152.941 234 T/J 8,400 230 B 200 147 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 3,900 195,000 3 14.286 50 T/J 18,201,600 0 B 0 148 IMAS Indomobil Sukses Internasional Tbk. --M4---1 535 560 498 500 -35 1,435,700 725,032,000 249 67.125 515 J 6,300 500 T/B 145,000 149 IMJS Indomobil Multi Jasa Tbk. --M8---1 166 166 155 157 -9 203,700 31,903,200 25 31.400 160 J 21,300 157 T/B 17,600 150 INAF Indofarma (Persero) Tbk. --U5---1 1,110 1,170 1,060 1,075 -35 5,735,800 6,348,726,000 2,595 430.000 1,080 J 13,200 1,075 T/B 107,100 151 INCI Intanwijaya Internasional Tbk --U3---1 376 0 0 376 0 0 0 0 40.667 374 J 17,200 0 B 0 152 INCO Vale Indonesia Tbk. --M2XX-1 2,460 2,440 2,290 2,290 -170 19,500,100 44,915,941,000 2,111 934.694 2,290 T/J 300 0 B 0 153 INDF Indofood Sukses Makmur Tbk. --M5BX-1 6,425 6,400 6,050 6,050 -375 13,443,500 82,540,040,000 6,433 1,035.622 6,075 J 12,000 6,050 T/B 116,100 154 INDR Indo-Rama Synthetics Tbk. --U4---1 2,150 2,130 2,010 2,100 -50 2,400 4,897,000 10 282.832 2,100 T/J 9,400 2,020 B 200 155 INDS Indospring Tbk. --M4---1 1,840 1,830 1,820 1,820 -20 20,100 36,683,000 4 170.625 1,820 T/J 1,100 1,800 B 10,000 156 INDY Indika Energy Tbk. --M2K--1 775 800 760 770 -5 2,064,400 1,589,521,500 502 26.102 775 J 87,900 770 T/B 261,800 157 INKP Indah Kiat Pulp & Paper Tbk. --M3B3-1 5,250 5,250 4,980 5,075 -175 6,626,600 33,725,009,500 3,739 261.508 5,100 J 25,300 5,075 T/B 1,500 158 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 50 50 50 0 104,400 5,220,000 29 0.286 50 T/J 804,200 0 B 0 159 INTP Indocement Tunggal Prakarsa Tbk. --M3BX-1 11,550 11,525 10,750 10,750 -800 3,126,600 33,881,300,000 2,447 430.000 10,750 T/J 1,509,600 0 B 0 160 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 63 67 59 60 -3 231,500 13,819,500 46 28.571 60 T/J 2,700 59 B 22,800 161 IPTV MNC Vision Networks Tbk. --U9---1 400 400 394 398 -2 9,111,200 3,625,310,600 7,132 165.833 400 J 516,000 398 T/B 3,000 162 ISAT Indosat Tbk. --M7K--1 1,985 1,985 1,850 1,880 -105 6,285,900 11,933,670,000 3,082 134.286 1,885 J 16,400 1,880 T/B 9,000 163 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 136 139 130 132 -4 3,494,700 462,108,700 425 44.746 134 J 29,700 132 T/B 255,200 164 ITMG Indo Tambangraya Megah Tbk. --M2XX-1 7,900 7,900 7,525 7,550 -350 873,400 6,674,530,000 1,263 53.929 7,550 T/J 38,300 7,525 B 74,800 165 JAWA Jaya Agra Wattie Tbk. --U1---1 82 88 77 77 -5 4,600 386,400 6 15.400 80 J 1,000 0 B 0 166 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 420 0 0 420 0 0 0 0 347.633 420 J 406,100 0 B 0 167 JPFA Japfa Comfeed Indonesia Tbk. --M3XX-1 945 950 885 895 -50 39,345,000 35,582,542,500 5,444 244.669 900 J 15,100 895 T/B 441,000 168 JRPT Jaya Real Property Tbk. --M6K--1 402 418 376 382 -20 3,090,900 1,202,255,800 676 367.308 390 J 20,600 382 T/B 2,500 169 JSKY Sky Energy Indonesia Tbk. --U4---1 102 106 95 99 -3 8,277,200 825,610,500 663 49.500 100 J 205,300 99 T/B 119,300 170 JSMR Jasa Marga (Persero) Tbk. --M7BX-1 2,980 2,970 2,820 2,870 -110 7,559,500 21,624,958,000 3,343 169.241 2,880 J 19,000 2,870 T/B 2,600 171 KAEF Kimia Farma Tbk. --M5---1 1,300 1,340 1,240 1,240 -60 9,715,500 12,501,598,000 3,066 1,240.000 1,240 T/J 183,900 1,235 B 30,300 172 KBLI KMI Wire & Cable Tbk. --M4K--1 396 398 372 380 -16 5,804,900 2,238,841,800 443 46.173 380 T/J 100 378 B 8,000 173 KEEN Kencana Energi Lestari Tbk. --M7---1 366 364 344 350 -16 4,500 1,588,400 10 88.384 350 T/J 149,500 348 B 1,800 174 KICI Kedaung Indah Can Tbk --U5---1 182 172 172 172 -10 1,000 172,000 1 36.517 220 J 12,000 176 B 52,300 175 KIJA Kawasan Industri Jababeka Tbk. --M6---1 139 138 134 134 -5 628,700 84,772,700 147 4.649 135 J 900 134 T/B 116,700 176 KINO Kino Indonesia Tbk. --M5---1 2,570 2,580 2,400 2,500 -70 1,166,200 2,911,592,000 672 65.789 2,500 T/J 28,000 2,490 B 14,000 177 KKGI Resource Alam Indonesia Tbk. --U2---1 196 200 186 198 2 12,100 2,334,700 17 694.737 198 T/J 33,800 0 B 0 178 KLBF Kalbe Farma Tbk. --M5BX-1 1,210 1,210 1,135 1,145 -65 42,548,300 49,116,864,000 5,608 11,167.463 1,145 T/J 159,700 1,140 B 187,800 179 KOBX Kobexindo Tractors Tbk. --U9---1 81 94 80 82 1 2,630,400 226,645,600 451 20.500 84 J 92,100 82 T/B 22,100 180 KOTA DMS Propertindo Tbk. --U6---1 486 500 500 500 14 500 250,000 2 250.000 500 T/J 27,500 452 B 13,200 181 KPAL Steadfast Marine Tbk. --U4---1 106 108 104 106 0 265,200 28,054,000 103 92.174 106 T/J 85,400 105 B 32,500 182 KRAS Krakatau Steel (Persero) Tbk. --U3---1 171 171 161 170 -1 2,453,600 413,586,500 266 21.135 171 J 51,000 170 T/B 52,700 183 KREN Kresna Graha Investama Tbk. --U9---1 186 250 186 222 36 119,239,500 27,332,492,800 14,724 2,309.613 222 T/J 664,300 220 B 446,700 184 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 2 7.806 50 T/J 14,791,700 0 B 0 185 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 200 0 B 0 186 LINK Link Net Tbk. --M9---1 2,800 2,820 2,610 2,610 -190 775,800 2,035,298,000 1,057 163.125 2,610 T/J 3,100 0 B 0 187 LION Lion Metal Works Tbk. --U3---1 260 260 244 248 -12 10,700 2,688,000 9 155.321 248 T/J 17,100 246 B 2,500 188 LPCK Lippo Cikarang Tbk --U6---1 650 675 630 650 0 1,303,500 858,051,500 322 73.285 655 J 64,300 650 T/B 70,800 189 LPGI Lippo General Insurance Tbk. --U8---1 4,000 3,950 3,720 3,720 -280 1,100 4,115,000 2 167.191 3,800 J 200 0 B 0 190 LPKR Lippo Karawaci Tbk. --M6K--1 148 150 142 144 -4 12,738,400 1,846,359,200 794 46.500 144 T/J 94,500 143 B 407,800 191 LPPF Matahari Department Store Tbk. --M9XX-1 1,355 1,665 1,300 1,490 135 72,917,100 112,107,651,500 15,940 33.763 1,495 J 5,700 1,490 T/B 26,700 192 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 775 765 725 735 -40 14,598,000 10,803,035,500 1,750 189.677 740 J 52,000 735 T/B 378,200 193 LTLS Lautan Luas Tbk. --U9---1 400 416 400 404 4 38,200 15,484,400 31 142.813 412 J 2,000 404 T/B 29,700 194 MAIN Malindo Feedmill Tbk. --M3K--1 565 575 530 535 -30 12,341,800 6,658,271,000 1,368 303.977 535 T/J 159,900 530 B 1,156,000 195 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 23,100 1,155,000 4 6.835 50 T/J 1,272,419,800 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--1 605 650 570 585 -20 29,319,400 17,204,668,500 3,587 938.779 585 T/J 182,500 580 B 156,700 198 MARK Mark Dynamics Indonesia Tbk. --U3---1 342 346 340 342 0 1,181,800 402,531,800 135 684.000 342 T/J 66,900 340 B 849,800 199 MASA Multistrada Arah Sarana Tbk. --U4---1 392 392 392 392 0 2,400 940,800 5 278.726 430 J 1,300 392 T/B 2,900 200 MAYA Bank Mayapada Internasional Tbk. --U8---1 6,400 0 0 6,400 0 0 0 0 2,909.924 6,900 J 100 0 B 0 201 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 344 358 326 330 -14 959,400 320,856,200 204 20.625 330 T/J 361,500 328 B 137,000 202 MBTO Martina Berto Tbk. --U5---1 83 93 78 78 -5 8,300 692,400 12 10.541 80 J 200 0 B 0 203 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 85 114 85 114 29 27,381,700 3,068,440,400 957 102.249 0 J 0 114 T/B 7,317,400 204 MDIA Intermedia Capital Tbk. --U9---1 50 50 50 50 0 1,500 75,000 2 36.232 50 T/J 6,434,800 0 B 0 205 MDLN Modernland Realty Tbk. --M6---1 95 95 89 89 -6 64,023,600 5,765,026,500 1,232 26.413 90 J 2,492,400 89 T/B 282,500 206 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 43,292,500 0 B 0 207 MEDC Medco Energi Internasional Tbk. --M2K--1 456 456 426 426 -30 66,531,400 29,053,125,600 3,732 750.304 430 J 81,000 426 T/B 413,800 208 MEGA Bank Mega Tbk. XDU8---1 6,450 0 0 6,450 0 0 0 0 4,701.577 6,450 J 3,000 6,050 B 3,300 209 META Nusantara Infrastructure Tbk. --U7---1 105 105 103 103 -2 389,300 40,406,300 38 31.205 104 J 100,000 102 B 90,500 210 MGRO Mahkota Group Tbk. --M1K--1 635 630 625 630 -5 669,600 418,592,000 80 280.000 630 T/J 900 620 B 42,200 211 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 1,850 1,885 1,745 1,885 35 3,793,500 6,751,198,500 1,377 110.981 1,885 T/J 208,600 1,845 B 500 212 MLBI Multi Bintang Indonesia Tbk. --U5---1 11,100 0 0 11,100 0 0 0 0 70,700.637 11,100 J 100 10,950 B 1,100 213 MLPL Multipolar Tbk. --M9---1 51 57 52 53 2 17,663,200 940,881,600 608 6.079 54 J 1,184,400 53 T/B 656,700 214 MLPT Multipolar Technology Tbk. --U9---1 330 392 314 380 50 108,600 37,278,000 46 79.167 378 J 1,800 350 B 600 215 MNCN Media Nusantara Citra Tbk. --M9XX-1 1,100 1,095 1,030 1,055 -45 54,374,400 57,755,509,000 10,263 117.222 1,055 T/J 882,400 1,050 B 451,600 216 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 535 555 515 515 -20 280,800 148,731,000 145 34.333 530 J 25,000 515 T/B 33,800 217 MPPA Matahari Putra Prima Tbk. --U9---1 118 133 112 115 -3 17,409,600 2,143,684,800 1,712 48.350 115 T/J 49,900 114 B 15,700 218 MRAT Mustika Ratu Tbk. --U5---1 120 135 120 132 12 14,500 1,904,200 35 20.308 132 T/J 2,100 121 B 2,100 219 MSKY MNC Sky Vision Tbk. --U9---1 1,180 1,180 1,105 1,155 -25 6,300 7,134,000 8 75.987 1,180 J 5,000 1,150 B 1,200 220 MTDL Metrodata Electronics Tbk. --M9K--1 1,120 1,130 1,055 1,100 -20 262,700 286,553,000 320 1,980.269 1,100 T/J 1,800 1,075 B 100 221 MTLA Metropolitan Land Tbk. --U6---1 354 368 368 368 14 100 36,800 1 154.719 366 J 1,700 340 B 100 222 MYOH Samindo Resources Tbk. --U2---1 1,170 1,165 1,090 1,145 -25 34,300 38,919,500 25 136.379 1,140 J 800 1,120 B 100 223 MYOR Mayora Indah Tbk. --M5KB-1 1,925 1,925 1,865 1,900 -25 2,246,600 4,262,040,000 868 9,504.752 1,900 T/J 42,500 1,895 B 500 224 MYTX Asia Pacific Investama Tbk. --U4---1 54 60 51 51 -3 1,000 52,500 5 7.666 51 T/J 7,700 0 B 0 225 NIKL Pelat Timah Nusantara Tbk. --U3---1 450 456 420 428 -22 2,447,300 1,056,984,800 740 131.692 430 J 12,000 428 T/B 12,100 226 NISP Bank OCBC NISP Tbk. --U8---1 745 745 745 745 0 1,000 745,000 1 902.768 735 J 5,500 710 B 1,500 227 NOBU Bank Nationalnobu Tbk. --U8---1 860 860 850 850 -10 1,400 1,202,000 3 226.667 860 J 43,700 850 T/B 800 228 NRCA Nusa Raya Cipta Tbk. --U6---1 272 276 268 274 2 176,800 48,124,800 25 32.235 274 T/J 31,500 272 B 364,100 229 NZIA Nusantara Almazia Tbk. --U6---1 189 200 179 180 -9 17,900 3,252,100 20 81.818 180 T/J 3,200 179 B 1,500 230 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 600 30,000 2 98.922 50 T/J 2,238,100 0 B 0 231 PAMG Bima Sakti Pertiwi Tbk. --U6---1 86 86 80 83 -3 3,128,800 254,225,300 342 83.000 83 T/J 93,000 82 B 25,000 232 PANR Panorama Sentrawisata Tbk. --U9---1 64 64 60 60 -4 2,601,200 157,594,500 119 35.999 60 T/J 434,500 0 B 0 233 PANS Panin Sekuritas Tbk. --U8---1 840 870 785 800 -40 137,700 110,234,500 78 581.818 830 J 12,000 800 T/B 6,600 234 PBID Panca Budi Idaman Tbk. --U3---1 905 910 885 900 -5 7,700 6,871,000 13 105.882 900 T/J 8,000 885 B 6,900 235 PBRX Pan Brothers Tbk. --M4---1 198 204 193 195 -3 594,100 116,942,500 109 345.133 196 J 29,400 195 T/B 217,800 236 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 725 J 40,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. --M7BX-1 840 840 800 805 -35 143,174,400 116,680,969,000 8,294 268.333 810 J 566,900 805 T/B 2,780,900 238 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 535 530 510 530 -5 3,500 1,808,000 14 103.415 530 T/J 2,800 515 B 200 239 PLIN Plaza Indonesia Realty Tbk. --U6---1 2,590 2,500 2,470 2,480 -110 5,200 12,919,000 41 1,029.088 2,560 J 100 2,480 T/B 100 240 PNBN Bank Pan Indonesia Tbk --M8K--1 765 765 730 745 -20 2,564,600 1,909,646,500 347 1,240.426 750 J 28,000 745 T/B 17,000 241 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 4,100 205,000 4 50.000 50 T/J 3,615,300 0 B 0 242 PNIN Paninvest Tbk. --U8---1 705 730 690 700 -5 104,400 73,002,500 54 744.364 700 T/J 287,500 695 B 500 243 PNLF Panin Financial Tbk. --M8K--1 192 191 183 187 -5 19,994,400 3,716,193,400 2,720 202.118 187 T/J 1,310,600 186 B 102,300 244 POLL Pollux Properti Indonesia Tbk. --U6---1 6,825 6,350 6,350 6,350 -475 3,500 22,225,000 7 1,032.520 6,350 T/J 114,600 0 B 0 245 PPRE PP Presisi Tbk. --U7---1 130 130 123 128 -2 19,877,000 2,504,168,200 3,131 29.767 128 T/J 90,000 127 B 7,500 246 PPRO PP Properti Tbk. --U6K--1 52 52 50 51 -1 55,884,600 2,850,124,900 1,112 110.270 51 T/J 1,332,200 50 B 127,071,700 247 PRAS Prima Alloy Steel Universal Tbk. --U4---1 150 150 150 150 0 300 45,000 1 84.445 149 J 3,700 140 B 2,000 248 PRDA Prodia Widyahusada Tbk. --U9---1 3,350 3,300 3,210 3,210 -140 200 651,000 2 49.385 3,300 J 1,000 3,200 B 100 249 PSSI Pelita Samudera Shipping Tbk. --U7---1 140 140 131 132 -8 108,100 14,630,800 43 97.778 136 J 2,000 132 T/B 11,100 250 PTBA Bukit Asam Tbk. --M2BX-1 1,960 1,990 1,895 1,905 -55 15,573,500 29,987,248,500 5,174 1,656.522 1,905 T/J 89,000 1,900 B 352,800 251 PTIS Indo Straits Tbk. --U7---1 64 0 0 64 0 0 0 0 6.737 86 J 100 65 B 5,000 252 PTPP PP (Persero) Tbk. --M6XX-1 740 750 690 705 -35 69,384,100 48,983,539,000 4,962 132.519 705 T/J 843,700 700 B 577,100 253 PTRO Petrosea Tbk. --M2---1 1,385 1,440 1,385 1,400 15 986,900 1,389,388,500 494 1,120.000 1,400 T/J 30,200 1,395 B 8,100 254 PTSN Sat Nusapersada Tbk --M4---1 189 192 176 180 -9 1,477,900 267,422,200 237 93.104 180 T/J 9,700 178 B 120,900 255 PUDP Pudjiadi Prestige Tbk. --U9---1 222 210 208 208 -14 14,500 3,022,000 3 25.943 258 J 2,000 210 B 3,000 256 PURE Trinitan Metals and Minerals Tbk. --U3---1 107 107 100 100 -7 2,770,000 282,981,900 327 33.333 102 J 3,000 100 T/B 86,400 257 PWON Pakuwon Jati Tbk. --M6B3-1 414 418 400 406 -8 71,510,400 29,230,130,600 4,510 1,565.211 408 J 209,900 406 T/B 900 258 PZZA Sarimelati Kencana Tbk. --U9---1 580 585 560 575 -5 954,600 545,267,500 240 52.273 580 J 140,100 575 T/B 394,400 259 RAJA Rukun Raharja Tbk. --M7---1 102 102 95 95 -7 40,481,900 3,890,412,000 2,420 326.326 96 J 459,200 95 T/B 189,500 260 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 570 650 540 545 -25 32,345,300 18,952,260,500 4,392 340.625 555 J 3,500 545 T/B 264,400 261 RANC Supra Boga Lestari Tbk. --U9---1 292 292 274 280 -12 69,200 19,305,000 13 56.000 292 J 10,500 280 T/B 500 262 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 50 0 0 50 0 0 0 0 15.994 50 J 58,840,100 0 B 0 263 RDTX Roda Vivatex Tbk --U6---1 4,800 0 0 4,800 0 0 0 0 252.872 4,890 J 15,000 4,500 B 3,300 264 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 228 0 0 228 0 0 0 0 105.231 220 J 10,000 0 B 0 265 RICY Ricky Putra Globalindo Tbk --U4---1 114 117 107 117 3 47,600 5,100,200 12 18.582 114 J 100 108 B 900 266 RMBA Bentoel Internasional Investama Tbk. --U5---1 270 272 252 252 -18 300 79,600 2 1,971.831 270 J 100 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,255 1,255 1,180 1,235 -20 1,524,300 1,881,923,000 249 484.314 1,235 T/J 388,300 1,230 B 200,000 268 SAMF Saraswanti Anugerah Makmur Tbk. --U3---1 370 370 358 366 -4 736,300 267,977,400 78 305.000 366 T/J 114,000 364 B 102,200 269 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,075 9,050 9,050 9,050 -25 500 4,525,000 1 5,838.710 9,050 T/J 400 8,500 B 700 270 SCMA Surya Citra Media Tbk. --M9XX-1 840 840 805 820 -20 43,981,400 36,148,274,500 3,422 370.952 825 J 47,400 820 T/B 373,200 271 SDPC Millennium Pharmacon International Tbk. --U9---1 80 80 77 80 0 12,100 964,700 5 53.401 82 J 2,000 78 B 2,500 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 745 925 850 880 135 800 710,000 7 984.285 875 J 1,500 850 B 2,000 273 SGRO Sampoerna Agro Tbk. --U1---1 2,500 2,510 2,470 2,490 -10 38,900 96,804,000 30 106.410 2,490 T/J 13,700 2,470 B 2,400 274 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. CDM5K--1 1,220 1,235 1,135 1,145 -75 10,326,200 12,020,439,000 4,686 197.414 1,150 J 1,434,600 1,145 T/B 61,000 275 SILO Siloam International Hospitals Tbk. --M9K--1 5,100 5,225 4,840 4,900 -200 33,600 167,764,000 134 55.651 5,000 J 100 4,900 T/B 4,900 276 SIMP Salim Ivomas Pratama Tbk. --M1---1 242 242 232 236 -6 2,354,500 557,327,200 165 21.455 238 J 11,100 236 T/B 18,300 277 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 294 318 280 286 -8 17,274,700 5,143,740,600 2,414 51.071 288 J 963,100 286 T/B 2,608,000 278 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 890 850 850 850 -40 16,500 14,025,000 6 1,026.570 850 T/J 18,700 845 B 700 279 SMDR Samudera Indonesia Tbk. --U7---1 140 144 139 139 -1 73,600 10,388,400 19 557.830 140 J 8,300 139 T/B 5,200 280 SMGR Semen Indonesia (Persero) Tbk. --M3B3-1 7,125 7,125 6,650 6,650 -475 9,865,000 66,543,175,000 5,042 2,314.009 6,650 T/J 1,709,100 0 B 0 281 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 172 184 184 184 12 6,700 1,232,800 6 95.337 184 T/J 291,300 180 B 1,000 282 SMMA Sinarmas Multiartha Tbk. --U8---1 12,800 0 0 12,800 0 0 0 0 954.177 12,500 J 11,100 0 B 0 283 SMRA Summarecon Agung Tbk. --M6K--1 505 515 480 484 -21 25,870,600 12,741,073,800 2,855 795.268 486 J 22,200 484 T/B 156,300 284 SMSM Selamat Sempurna Tbk. --U4K--1 1,235 1,290 1,220 1,265 30 2,273,800 2,872,688,500 488 3,378.830 1,265 T/J 13,900 1,260 B 700 285 SOCI Soechi Lines Tbk. --M7---1 121 121 113 118 -3 14,664,900 1,715,326,600 1,111 21.455 118 T/J 420,200 117 B 125,700 286 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---1 280 280 280 280 0 1,100 308,000 2 125.516 280 T/J 39,100 264 B 800 288 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 165 168 156 167 2 10,400 1,731,300 21 178.226 167 T/J 3,700 160 B 100 289 SRIL Sri Rejeki Isman Tbk. --M4LK-1 163 164 157 158 -5 19,657,000 3,119,306,300 1,265 65.833 159 J 274,500 158 T/B 383,400 290 SRSN Indo Acidatama Tbk --U3---1 65 65 63 65 0 1,185,500 75,744,300 39 11.839 65 T/J 522,100 63 B 726,400 291 SSIA Surya Semesta Internusa Tbk. --M6K--1 360 360 336 336 -24 31,819,900 11,184,376,800 1,151 137.846 336 T/J 3,277,300 0 B 0 292 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 975 995 955 975 0 10,043,200 9,807,176,500 320 145.522 975 T/J 28,200 960 B 1,600 293 STAR Buana Artha Anugerah Tbk. --U4---1 137 138 133 138 1 120,100 16,473,800 5 135.294 138 T/J 298,300 135 B 200 294 SULI SLJ Global Tbk. --U3---1 50 0 0 50 0 0 0 0 0.714 50 J 9,871,100 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 45,422,500 0 B 0 297 TBIG Tower Bersama Infrastructure Tbk. --M7LK-1 1,025 1,050 970 990 -35 59,813,700 61,015,529,000 2,683 244.444 995 J 1,000 990 T/B 2,826,700 298 TBLA Tunas Baru Lampung Tbk. --M5---1 520 525 498 500 -20 1,062,300 537,873,700 275 113.856 505 J 50,900 498 B 140,700 299 TCID Mandom Indonesia Tbk. --U5---1 9,250 9,400 9,400 9,400 150 300 2,820,000 2 922.003 9,400 T/J 2,000 9,275 B 200 300 TDPM Tridomain Performance Materials Tbk. --M3K--1 132 150 128 142 10 250,000 32,784,600 53 62.281 142 T/J 82,800 132 B 2,100 301 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 143 151 135 147 4 84,710,200 12,374,176,800 4,108 47.419 147 T/J 647,800 146 B 142,100 302 TGRA Terregra Asia Energy Tbk. --U7---1 86 105 80 80 -6 58,193,600 5,489,125,400 5,688 40.000 80 T/J 94,500 0 B 0 303 TINS Timah Tbk. --M2K--1 515 505 480 480 -35 22,081,800 10,747,454,000 2,521 245.277 480 T/J 2,115,100 0 B 0 304 TIRT Tirta Mahakam Resources Tbk --U3---1 55 56 55 55 0 1,600,200 88,011,100 19 25.143 55 T/J 76,000 54 B 100,000 305 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3-1 5,125 5,150 4,920 4,920 -205 3,448,200 17,211,614,000 2,917 304.195 4,960 J 500 4,920 T/B 172,800 306 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BX-1 3,110 3,110 3,000 3,000 -110 109,582,500 331,484,452,000 12,994 1,576.582 3,010 J 117,700 3,000 T/B 2,780,100 307 TMAS Temas Tbk. --M7---1 94 105 92 101 7 19,456,300 1,954,875,700 1,205 232.301 102 J 145,100 101 T/B 29,900 308 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 0 0 356 0 0 0 0 75.124 356 J 100 348 B 500 309 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 23,400 1,170,000 10 80.475 50 T/J 10,051,900 0 B 0 310 TOTL Total Bangun Persada Tbk. --M6---1 296 294 290 292 -4 754,400 219,642,800 82 104.951 292 T/J 15,700 290 B 1,340,000 311 TOWR Sarana Menara Nusantara Tbk. --M7B3-1 805 830 795 810 5 109,319,000 88,931,662,500 12,187 3,858.429 810 T/J 97,800 805 B 473,000 312 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---1 122 128 114 114 -8 1,800 208,600 5 114.879 119 J 3,000 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---1 352 0 0 352 0 0 0 0 209.974 390 J 22,500 352 B 10,000 316 TSPC Tempo Scan Pacific Tbk. --U5---1 1,185 1,185 1,170 1,175 -10 39,400 46,345,000 18 209.612 1,185 J 100 1,170 B 25,100 317 TURI Tunas Ridean Tbk. --U9---1 1,320 1,320 1,320 1,320 0 100 132,000 1 2,933.333 1,320 T/J 23,000 0 B 0 318 UCID Uni-Charm Indonesia Tbk. --U4---1 1,215 1,245 1,215 1,230 15 649,300 796,551,000 298 82.000 1,235 J 17,100 1,230 T/B 403,800 319 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,500 1,480 1,395 1,395 -105 419,500 587,872,500 369 2,704.746 1,395 T/J 262,300 0 B 0 320 UNIC Unggul Indah Cahaya Tbk. --U3---1 2,900 2,900 2,900 2,900 0 100 290,000 1 107.405 2,900 T/J 7,200 2,790 B 100 321 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 57 58 54 56 -1 1,256,300 68,732,300 53 2.659 56 T/J 59,600 55 B 10,000 322 UNTR United Tractors Tbk. --M9BX-1 17,725 17,725 16,500 16,625 -1,100 3,891,300 65,052,065,000 4,382 19,791.667 16,625 T/J 12,100 16,600 B 3,000 323 UNVR Unilever Indonesia Tbk. --M5BX-1 6,975 6,975 6,600 6,650 -325 17,260,700 115,572,762,500 10,308 170,250.896 6,675 J 19,400 6,650 T/B 378,900 324 VICO Victoria Investama Tbk. --U8---1 96 96 96 96 0 200 19,200 1 76.800 95 J 2,300 92 B 500 325 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 1,200 60,000 3 16.667 50 T/J 88,720,100 0 B 0 326 VOKS Voksel Electric Tbk. --U4---1 272 274 270 272 0 21,900 5,994,800 17 120.320 270 J 20,200 260 B 2,000 327 WEGE Wijaya Karya Bangunan Gedung Tbk. XDM6K--1 174 174 163 165 -9 27,215,400 4,525,982,600 2,035 56.897 166 J 56,500 165 T/B 37,700 328 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 85 85 84 85 0 735,200 62,393,000 119 37.106 85 T/J 64,900 84 B 1,500 329 WIIM Wismilak Inti Makmur Tbk. --M5---1 104 112 100 112 8 2,757,500 297,900,700 245 17.231 112 T/J 847,400 111 B 15,000 330 WIKA Wijaya Karya (Persero) Tbk. --M6XX-1 1,140 1,130 1,065 1,065 -75 39,755,300 43,043,101,000 5,557 273.742 1,065 T/J 1,484,900 0 B 0 331 WINS Wintermar Offshore Marine Tbk. --U7---1 89 89 83 83 -6 106,200 8,928,600 4 22.446 87 J 1,000 83 T/B 46,300 332 WOMF Wahana Ottomitra Multiartha Tbk. XDU8---1 200 200 192 198 -2 82,700 16,089,500 35 30.018 198 T/J 146,500 195 B 2,000 333 WOOD Integra Indocabinet Tbk. --M5K--1 290 290 270 270 -20 3,142,100 873,173,800 405 103.846 270 T/J 117,500 0 B 0 334 WSBP Waskita Beton Precast Tbk. --M3K--1 160 159 151 155 -5 27,082,900 4,190,119,100 1,558 31.633 156 J 351,100 155 T/B 322,100 335 WSKT Waskita Karya (Persero) Tbk. --M6LK-1 630 635 595 610 -20 51,482,300 31,597,295,000 3,989 164.642 610 T/J 970,500 605 B 625,900 336 WTON Wijaya Karya Beton Tbk. XDM3K--1 248 248 232 238 -10 13,529,000 3,234,002,400 1,280 40.339 240 J 105,600 238 T/B 1,551,900 Total 3,746,885,300 5,463,990,983,500 473,586 3,059,059,200 215,828,300 Jakarta, 16 April 2020 Trading Division